Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.475000381469727,8.274999618530273,8.395000457763672,8.364999771118164,6313770.0,7.136154651641846
2010-01-05,8.399999618530273,8.175000190734863,8.399999618530273,8.324999809265137,5651660.0,7.102029800415039
2010-01-06,8.6899995803833,8.300000190734863,8.350000381469727,8.595000267028809,13097850.0,7.332367897033691
2010-01-07,8.550000190734863,8.175000190734863,8.539999961853027,8.225000381469727,8817122.0,7.016722202301025
2010-01-08,8.180000305175781,8.0,8.109999656677246,8.135000228881836,6387390.0,6.939942359924316
2010-01-11,8.289999961853027,8.015000343322754,8.289999961853027,8.095000267028809,5171082.0,6.905818939208984
2010-01-12,8.375,8.029999732971191,8.09000015258789,8.329999923706055,7812302.0,7.106296539306641
2010-01-13,8.425000190734863,8.005000114440918,8.180000305175781,8.34000015258789,7965156.0,7.1148271560668945
2010-01-14,8.579999923706055,8.359999656677246,8.364999771118164,8.46500015258789,7921552.0,7.221465110778809
2010-01-15,9.3100004196167,8.454999923706055,8.5,9.3100004196167,40331224.0,7.942331790924072
2010-01-18,9.75,9.25,9.345000267028809,9.399999618530273,32864266.0,8.019110679626465
2010-01-19,9.640000343322754,9.15999984741211,9.399999618530273,9.574999809265137,22018584.0,8.168402671813965
2010-01-20,9.640000343322754,8.789999961853027,9.625,8.9399995803833,20929232.0,7.626684665679932
2010-01-21,9.074999809265137,8.704999923706055,8.90999984741211,8.800000190734863,10722778.0,7.507250785827637
2010-01-22,8.6899995803833,8.425000190734863,8.6899995803833,8.460000038146973,11446674.0,7.21720027923584
2010-01-25,8.699999809265137,8.265000343322754,8.3149995803833,8.404999732971191,6396738.0,7.170278549194336
2010-01-26,8.585000038146973,7.800000190734863,8.425000190734863,7.824999809265137,9337516.0,6.675482749938965
2010-01-27,7.994999885559082,7.650000095367432,7.829999923706055,7.784999847412109,6371904.0,6.641359329223633
2010-01-28,7.925000190734863,7.715000152587891,7.75,7.820000171661377,4896806.0,6.671217918395996
2010-01-29,7.985000133514404,7.699999809265137,7.795000076293945,7.84499979019165,5327656.0,6.692544937133789
2010-02-01,7.840000152587891,7.625,7.840000152587891,7.644999980926514,5229586.0,6.521925926208496
2010-02-02,7.889999866485596,7.605000019073486,7.699999809265137,7.610000133514404,5314586.0,6.492067337036133
2010-02-03,7.829999923706055,7.5,7.630000114440918,7.809999942779541,6002626.0,6.662686347961426
2010-02-04,8.119999885559082,7.699999809265137,7.815000057220459,7.90500020980835,8199520.0,6.7437310218811035
2010-02-05,8.149999618530273,7.699999809265137,7.925000190734863,7.960000038146973,8159122.0,6.790651321411133
2010-02-08,8.09000015258789,7.900000095367432,7.96999979019165,8.020000457763672,4146698.0,6.841836929321289
2010-02-09,8.050000190734863,7.789999961853027,8.0,7.875,3572936.0,6.718138217926025
2010-02-10,7.974999904632568,7.804999828338623,7.940000057220459,7.934999942779541,3558074.0,6.769323348999023
2010-02-11,8.045000076293945,7.860000133514404,7.974999904632568,8.020000457763672,3999856.0,6.841836929321289
2010-02-12,8.0649995803833,7.949999809265137,8.039999961853027,8.020000457763672,3441576.0,6.841836929321289
2010-02-22,8.074999809265137,7.925000190734863,8.024999618530273,7.989999771118164,2912358.0,6.8162431716918945
2010-02-23,7.989999771118164,7.739999771118164,7.989999771118164,7.949999809265137,3621768.0,6.782119274139404
2010-02-24,8.154999732971191,7.824999809265137,7.900000095367432,8.149999618530273,6046540.0,6.952739715576172
2010-02-25,8.96500015258789,8.1850004196167,8.1899995803833,8.96500015258789,17826116.0,7.648014068603516
2010-02-26,8.970000267028809,8.595000267028809,8.96500015258789,8.640000343322754,12784836.0,7.37075662612915
2010-03-01,8.765000343322754,8.59000015258789,8.609999656677246,8.694999694824219,7044634.0,7.417675495147705
2010-03-02,9.095000267028809,8.699999809265137,8.720000267028809,8.954999923706055,12139296.0,7.6394829750061035
2010-03-03,8.954999923706055,8.720000267028809,8.899999618530273,8.850000381469727,7510900.0,7.5499067306518555
2010-03-04,8.880000114440918,8.404999732971191,8.850000381469727,8.430000305175781,7294380.0,7.191606521606445
2010-03-05,8.585000038146973,8.364999771118164,8.4350004196167,8.425000190734863,4636482.0,7.187341690063477
2010-03-08,8.595000267028809,8.404999732971191,8.404999732971191,8.5,2957676.0,7.251323223114014
2010-03-09,8.84000015258789,8.300000190734863,8.515000343322754,8.720000267028809,6326220.0,7.439004898071289
2010-03-10,9.0,8.65999984741211,8.65999984741211,8.8149995803833,9754424.0,7.520048141479492
2010-03-11,8.84000015258789,8.475000381469727,8.770000457763672,8.625,5127752.0,7.3579583168029785
2010-03-12,8.630000114440918,8.399999618530273,8.630000114440918,8.40999984741211,4352982.0,7.174544334411621
2010-03-15,8.470000267028809,8.350000381469727,8.460000038146973,8.420000076293945,3021982.0,7.183075428009033
2010-03-16,8.545000076293945,8.350000381469727,8.414999961853027,8.545000076293945,3334520.0,7.289712429046631
2010-03-17,8.744999885559082,8.494999885559082,8.550000190734863,8.71500015258789,5290322.0,7.434739589691162
2010-03-18,9.1850004196167,8.725000381469727,8.75,8.979999542236328,13636214.0,7.6608099937438965
2010-03-19,9.0649995803833,8.800000190734863,8.9399995803833,8.989999771118164,8241338.0,7.66934061050415
2010-03-22,9.09000015258789,8.800000190734863,8.994999885559082,8.84000015258789,7143598.0,7.541377067565918
2010-03-23,8.59000015258789,8.354999542236328,8.569999694824219,8.40999984741211,18979442.0,7.174544334411621
2010-03-24,8.444999694824219,8.260000228881836,8.380000114440918,8.354999542236328,8001410.0,7.127624034881592
2010-03-25,8.425000190734863,8.279999732971191,8.329999923706055,8.40999984741211,6396052.0,7.174544334411621
2010-03-26,8.4399995803833,8.289999961853027,8.420000076293945,8.390000343322754,5203658.0,7.157483100891113
2010-03-29,8.484999656677246,8.390000343322754,8.399999618530273,8.475000381469727,6745598.0,7.2299957275390625
2010-03-30,8.454999923706055,8.3149995803833,8.454999923706055,8.404999732971191,6402448.0,7.170278549194336
2010-03-31,8.430000305175781,8.25,8.414999961853027,8.255000114440918,7208240.0,7.042315483093262
2010-04-01,8.470000267028809,8.25,8.25,8.449999809265137,7861486.0,7.2086687088012695
2010-04-02,8.53499984741211,8.375,8.460000038146973,8.425000190734863,7473610.0,7.187341690063477
2010-04-06,8.494999885559082,8.34000015258789,8.425000190734863,8.369999885559082,5535082.0,7.140420913696289
2010-04-07,9.010000228881836,8.444999694824219,8.449999809265137,8.84000015258789,26055200.0,7.541377067565918
2010-04-08,8.979999542236328,8.704999923706055,8.704999923706055,8.84000015258789,15842222.0,7.541377067565918
2010-04-09,8.914999961853027,8.765000343322754,8.829999923706055,8.875,12645622.0,7.571235179901123
2010-04-12,9.204999923706055,8.850000381469727,8.850000381469727,8.960000038146973,18852414.0,7.643747329711914
2010-04-13,9.180000305175781,8.789999961853027,8.899999618530273,9.145000457763672,18649034.0,7.801572322845459
2010-04-14,9.244999885559082,9.010000228881836,9.1899995803833,9.100000381469727,12061368.0,7.763180732727051
2010-04-15,9.145000457763672,8.739999771118164,9.079999923706055,8.774999618530273,11986252.0,7.48592472076416
2010-04-16,8.774999618530273,8.484999656677246,8.774999618530273,8.625,7331244.0,7.3579583168029785
2010-04-19,8.914999961853027,8.479999542236328,8.5,8.510000228881836,10217088.0,7.259854316711426
2010-04-20,8.649999618530273,8.279999732971191,8.600000381469727,8.569999694824219,6514468.0,7.31104040145874
2010-04-21,8.854999542236328,8.484999656677246,8.489999771118164,8.795000076293945,8166340.0,7.502986431121826
2010-04-22,8.795000076293945,8.795000076293945,8.795000076293945,8.795000076293945,0.0,7.502986431121826
2010-04-23,9.600000381469727,8.710000038146973,8.774999618530273,9.154999732971191,20513876.0,7.810100555419922
2010-04-26,9.34000015258789,8.989999771118164,9.154999732971191,9.305000305175781,14227002.0,7.9380669593811035
2010-04-27,9.425000190734863,8.954999923706055,9.204999923706055,9.180000305175781,10482992.0,7.831428527832031
2010-04-28,9.149999618530273,8.779999732971191,9.050000190734863,8.904999732971191,8580330.0,7.596826076507568
2010-04-29,9.395000457763672,8.904999732971191,8.904999732971191,9.055000305175781,14901034.0,7.724791049957275
2010-04-30,8.994999885559082,8.149999618530273,8.994999885559082,8.149999618530273,15472232.0,6.952739715576172
2010-05-04,8.100000381469727,7.829999923706055,7.949999809265137,7.940000057220459,5266678.0,6.773589134216309
2010-05-05,8.225000381469727,7.75,7.75,8.21500015258789,3992206.0,7.008190631866455
2010-05-06,8.4399995803833,8.0,8.25,8.010000228881836,5259792.0,6.833306789398193
2010-05-07,7.920000076293945,7.625,7.800000190734863,7.78000020980835,4858578.0,6.637093544006348
2010-05-10,7.900000095367432,7.400000095367432,7.724999904632568,7.539999961853027,4776444.0,6.4323506355285645
2010-05-11,7.75,7.324999809265137,7.71999979019165,7.519999980926514,3909564.0,6.41528844833374
2010-05-12,7.519999980926514,7.050000190734863,7.519999980926514,7.114999771118164,3635972.0,6.069784164428711
2010-05-13,7.315000057220459,6.989999771118164,7.119999885559082,7.269999980926514,3376254.0,6.2020134925842285
2010-05-14,7.364999771118164,7.150000095367432,7.255000114440918,7.289999961853027,2843562.0,6.219076156616211
2010-05-17,7.239999771118164,6.559999942779541,7.239999771118164,6.559999942779541,6299672.0,5.596314430236816
2010-05-18,6.585000038146973,5.914999961853027,6.485000133514404,6.394999980926514,7446458.0,5.455554485321045
2010-05-19,6.579999923706055,6.110000133514404,6.199999809265137,6.420000076293945,5360964.0,5.476881980895996
2010-05-20,6.494999885559082,6.239999771118164,6.394999980926514,6.264999866485596,3691446.0,5.34465217590332
2010-05-21,6.394999980926514,5.925000190734863,6.0,6.329999923706055,3789746.0,5.400102138519287
2010-05-24,6.75,6.329999923706055,6.329999923706055,6.715000152587891,6891676.0,5.728545665740967
2010-05-25,6.795000076293945,6.559999942779541,6.625,6.630000114440918,5115534.0,5.656032085418701
2010-05-26,6.730000019073486,6.574999809265137,6.59499979019165,6.614999771118164,2577696.0,5.643234729766846
2010-05-27,6.735000133514404,6.550000190734863,6.590000152587891,6.724999904632568,3937826.0,5.7370758056640625
2010-05-28,6.974999904632568,6.78000020980835,6.800000190734863,6.824999809265137,5765912.0,5.822385311126709
2010-05-31,6.775000095367432,6.300000190734863,6.775000095367432,6.34499979019165,4314796.0,5.493388652801514
2010-06-01,6.349999904632568,5.974999904632568,6.349999904632568,6.170000076293945,6770336.0,5.341876983642578
2010-06-02,6.195000171661377,5.980000019073486,6.09499979019165,6.184999942779541,3895122.0,5.354863166809082
2010-06-03,6.329999923706055,6.070000171661377,6.210000038146973,6.090000152587891,5302950.0,5.272614479064941
2010-06-04,6.110000133514404,5.824999809265137,6.0,5.954999923706055,9441104.0,5.155733585357666
2010-06-07,5.889999866485596,5.739999771118164,5.84499979019165,5.820000171661377,6680110.0,5.038853168487549
2010-06-08,6.400000095367432,5.789999961853027,5.800000190734863,6.400000095367432,10896562.0,5.541006565093994
2010-06-09,7.039999961853027,6.599999904632568,6.650000095367432,7.039999961853027,30664354.0,6.095107555389404
2010-06-10,7.085000038146973,6.800000190734863,7.005000114440918,6.965000152587891,17995330.0,6.030174255371094
2010-06-11,7.429999828338623,6.824999809265137,6.985000133514404,7.135000228881836,17128606.0,6.1773576736450195
2010-06-15,7.135000228881836,7.135000228881836,7.135000228881836,7.135000228881836,0.0,6.1773576736450195
2010-06-17,7.179999828338623,6.889999866485596,7.0,6.894999980926514,9436304.0,5.969569206237793
2010-06-18,6.940000057220459,6.385000228881836,6.855000019073486,6.510000228881836,9472404.0,5.636242866516113
2010-06-21,6.809999942779541,6.34499979019165,6.480000019073486,6.75,7358188.0,5.844030380249023
2010-06-22,6.84499979019165,6.650000095367432,6.789999961853027,6.715000152587891,5449994.0,5.813728332519531
2010-06-23,7.324999809265137,6.675000190734863,6.715000152587891,6.994999885559082,12158570.0,6.05614709854126
2010-06-24,7.099999904632568,6.875,7.0,6.934999942779541,5602406.0,6.004200458526611
2010-06-25,7.429999828338623,6.914999961853027,6.929999828338623,7.260000228881836,15637086.0,6.285580158233643
2010-06-28,7.239999771118164,6.929999828338623,7.239999771118164,7.074999809265137,7298240.0,6.125410079956055
2010-06-29,7.139999866485596,6.369999885559082,7.065000057220459,6.369999885559082,10982368.0,5.515032768249512
2010-06-30,6.300000190734863,6.050000190734863,6.150000095367432,6.199999809265137,5197256.0,5.367849826812744
2010-07-01,6.539999961853027,6.364999771118164,6.534999847412109,6.394999980926514,7379838.0,5.536677837371826
2010-07-02,6.545000076293945,6.099999904632568,6.304999828338623,6.445000171661377,5818342.0,5.579967021942139
2010-07-05,7.090000152587891,6.204999923706055,6.389999866485596,7.090000152587891,14945076.0,6.138396263122559
2010-07-06,7.800000190734863,7.010000228881836,7.099999904632568,7.570000171661377,23467084.0,6.553971767425537
2010-07-07,7.675000190734863,7.369999885559082,7.489999771118164,7.514999866485596,14909010.0,6.506354331970215
2010-07-08,7.635000228881836,7.389999866485596,7.5,7.59499979019165,11540326.0,6.575616359710693
2010-07-09,7.730000019073486,7.349999904632568,7.635000228881836,7.650000095367432,17194230.0,6.623234748840332
2010-07-12,7.679999828338623,7.400000095367432,7.539999961853027,7.565000057220459,12530266.0,6.549643039703369
2010-07-13,7.789999961853027,7.340000152587891,7.449999809265137,7.579999923706055,12920064.0,6.562629222869873
2010-07-14,8.145000457763672,7.434999942779541,7.570000171661377,7.934999942779541,18555400.0,6.869982719421387
2010-07-15,8.0,7.440000057220459,7.809999942779541,7.5,13565056.0,6.4933671951293945
2010-07-16,7.650000095367432,7.349999904632568,7.364999771118164,7.625,6533336.0,6.601589679718018
2010-07-19,7.789999961853027,7.454999923706055,7.619999885559082,7.78000020980835,6896230.0,6.735786437988281
2010-07-20,8.029999732971191,7.755000114440918,7.800000190734863,7.925000190734863,10261552.0,6.861324787139893
2010-07-21,7.96999979019165,7.755000114440918,7.900000095367432,7.84499979019165,6979844.0,6.792061805725098
2010-07-22,8.119999885559082,7.784999847412109,7.820000171661377,8.100000381469727,10149454.0,7.0128374099731445
2010-07-23,8.109999656677246,7.800000190734863,8.085000038146973,7.96999979019165,8462822.0,6.900284767150879
2010-07-26,8.175000190734863,7.940000057220459,7.940000057220459,8.135000228881836,7909950.0,7.0431389808654785
2010-07-27,8.135000228881836,7.925000190734863,8.135000228881836,7.965000152587891,5807384.0,6.895956039428711
2010-07-28,8.175000190734863,7.84499979019165,7.900000095367432,8.055000305175781,7538732.0,6.973877429962158
2010-07-29,8.204999923706055,8.005000114440918,8.0649995803833,8.050000190734863,7180504.0,6.969548225402832
2010-07-30,8.164999961853027,7.940000057220459,8.03499984741211,8.069999694824219,5997862.0,6.986863136291504
2010-08-02,8.199999809265137,8.0,8.0,8.145000457763672,7087302.0,7.051797389984131
2010-08-03,8.734999656677246,8.079999923706055,8.145000457763672,8.289999961853027,16076762.0,7.1773362159729
2010-08-04,8.604999542236328,8.180000305175781,8.3149995803833,8.515000343322754,10804682.0,7.37213659286499
2010-08-05,8.760000228881836,8.425000190734863,8.5,8.645000457763672,9833374.0,7.4846882820129395
2010-08-06,8.670000076293945,8.425000190734863,8.670000076293945,8.654999732971191,8996722.0,7.493345737457275
2010-08-09,8.649999618530273,8.4399995803833,8.649999618530273,8.5,8594882.0,7.3591485023498535
2010-08-10,8.75,8.1899995803833,8.454999923706055,8.210000038146973,9489274.0,7.108072757720947
2010-08-11,8.385000228881836,8.005000114440918,8.225000381469727,8.1850004196167,6948608.0,7.086428642272949
2010-08-12,8.180000305175781,8.005000114440918,8.100000381469727,8.024999618530273,5384472.0,6.947902679443359
2010-08-13,8.350000381469727,8.010000228881836,8.010000228881836,8.3149995803833,7316200.0,7.198980808258057
2010-08-16,8.454999923706055,8.210000038146973,8.300000190734863,8.395000457763672,6041152.0,7.268242359161377
2010-08-17,8.604999542236328,8.354999542236328,8.390000343322754,8.489999771118164,6949856.0,7.350492477416992
2010-08-18,8.59000015258789,8.354999542236328,8.484999656677246,8.460000038146973,8402678.0,7.324517726898193
2010-08-19,8.489999771118164,8.25,8.489999771118164,8.300000190734863,6031224.0,7.18599271774292
2010-08-20,8.369999885559082,8.0,8.300000190734863,8.045000076293945,6384928.0,6.965218544006348
2010-08-23,8.850000381469727,8.109999656677246,8.199999809265137,8.680000305175781,19454690.0,7.514989852905273
2010-08-24,8.680000305175781,8.425000190734863,8.680000305175781,8.53499984741211,9655896.0,7.389451503753662
2010-08-25,8.595000267028809,8.300000190734863,8.475000381469727,8.3100004196167,6383996.0,7.194651126861572
2010-08-26,8.479999542236328,8.25,8.329999923706055,8.444999694824219,4462862.0,7.3115315437316895
2010-08-27,8.550000190734863,8.335000038146973,8.449999809265137,8.545000076293945,4662522.0,7.398110389709473
2010-08-30,8.795000076293945,8.545000076293945,8.604999542236328,8.725000381469727,9267174.0,7.55394983291626
2010-08-31,9.050000190734863,8.654999732971191,8.710000038146973,8.899999618530273,13478620.0,7.705461502075195
2010-09-01,8.899999618530273,8.550000190734863,8.899999618530273,8.595000267028809,9031978.0,7.4413981437683105
2010-09-02,8.744999885559082,8.515000343322754,8.699999809265137,8.65999984741211,6139432.0,7.497673988342285
2010-09-03,8.71500015258789,8.475000381469727,8.654999732971191,8.614999771118164,7487254.0,7.458714485168457
2010-09-06,8.979999542236328,8.489999771118164,8.654999732971191,8.899999618530273,11642712.0,7.705461502075195
2010-09-07,8.954999923706055,8.640000343322754,8.779999732971191,8.734999656677246,7396638.0,7.562608242034912
2010-09-08,8.729999542236328,8.550000190734863,8.609999656677246,8.710000038146973,4744680.0,7.540963649749756
2010-09-09,8.8100004196167,8.5,8.6850004196167,8.529999732971191,6097160.0,7.385122776031494
2010-09-10,8.729999542236328,8.5,8.529999732971191,8.704999923706055,7281298.0,7.5366339683532715
2010-09-13,9.324999809265137,8.664999961853027,8.664999961853027,9.125,21798206.0,7.90026330947876
2010-09-14,9.050000190734863,8.859999656677246,9.050000190734863,8.925000190734863,9435186.0,7.727105617523193
2010-09-15,9.029999732971191,8.800000190734863,8.925000190734863,8.875,6635912.0,7.683816909790039
2010-09-16,8.925000190734863,8.585000038146973,8.890000343322754,8.710000038146973,5742714.0,7.540963649749756
2010-09-17,8.864999771118164,8.550000190734863,8.75,8.859999656677246,5388796.0,7.67083215713501
2010-09-20,9.074999809265137,8.805000305175781,8.890000343322754,8.890000343322754,7978458.0,7.696805953979492
2010-09-21,9.1899995803833,8.800000190734863,8.869999885559082,9.024999618530273,6879166.0,7.813685417175293
2010-09-27,9.119999885559082,8.789999961853027,9.039999961853027,9.03499984741211,9321700.0,7.822342872619629
2010-09-28,9.069999694824219,8.8100004196167,9.039999961853027,8.835000038146973,6002228.0,7.649186611175537
2010-09-29,8.875,8.350000381469727,8.835000038146973,8.375,10227686.0,7.250925540924072
2010-09-30,8.395000457763672,8.180000305175781,8.255000114440918,8.28499984741211,5812238.0,7.173006057739258
2010-10-08,8.489999771118164,8.300000190734863,8.300000190734863,8.420000076293945,6235564.0,7.289886474609375
2010-10-11,8.5,8.199999809265137,8.5,8.270000457763672,10452554.0,7.160019397735596
2010-10-12,8.404999732971191,8.199999809265137,8.300000190734863,8.295000076293945,8718396.0,7.1816630363464355
2010-10-13,8.345000267028809,8.029999732971191,8.300000190734863,8.194999694824219,13765732.0,7.095085620880127
2010-10-14,8.140000343322754,7.860000133514404,8.074999809265137,7.920000076293945,10517060.0,6.856995582580566
2010-10-15,8.119999885559082,7.869999885559082,7.920000076293945,7.989999771118164,7070592.0,6.917600154876709
2010-10-18,7.974999904632568,7.514999866485596,7.96999979019165,7.744999885559082,8605588.0,6.705483913421631
2010-10-19,8.114999771118164,7.65500020980835,7.730000019073486,8.104999542236328,7143716.0,7.01716423034668
2010-10-20,8.125,7.909999847412109,7.949999809265137,7.989999771118164,6151404.0,6.917600154876709
2010-10-21,8.0,7.820000171661377,7.954999923706055,7.920000076293945,6609508.0,6.856995582580566
2010-10-22,8.09000015258789,7.909999847412109,7.96999979019165,8.074999809265137,5638372.0,6.991191864013672
2010-10-25,8.345000267028809,8.029999732971191,8.039999961853027,8.244999885559082,12073092.0,7.138375282287598
2010-10-26,8.244999885559082,8.055000305175781,8.244999885559082,8.119999885559082,7069192.0,7.0301513671875
2010-10-27,8.239999771118164,8.09000015258789,8.154999732971191,8.095000267028809,6490042.0,7.008508205413818
2010-10-28,8.194999694824219,8.0649995803833,8.09000015258789,8.145000457763672,5156926.0,7.051797389984131
2010-10-29,8.194999694824219,7.920000076293945,8.09000015258789,7.974999904632568,6940330.0,6.904613971710205
2010-11-01,8.614999771118164,8.0,8.0,8.460000038146973,15286712.0,7.324517726898193
2010-11-02,8.835000038146973,8.359999656677246,8.444999694824219,8.739999771118164,29299466.0,7.566937446594238
2010-11-03,8.795000076293945,8.539999961853027,8.739999771118164,8.630000114440918,19713326.0,7.471700191497803
2010-11-04,8.925000190734863,8.71500015258789,8.725000381469727,8.875,30459528.0,7.683816909790039
2010-11-05,9.199999809265137,8.755000114440918,8.925000190734863,9.140000343322754,31541206.0,7.913249969482422
2010-11-08,9.225000381469727,8.949999809265137,9.1899995803833,9.100000381469727,19061552.0,7.878619194030762
2010-11-09,9.119999885559082,8.75,9.104999542236328,8.789999961853027,16401812.0,7.610227108001709
2010-11-10,8.899999618530273,8.704999923706055,8.725000381469727,8.8149995803833,11200364.0,7.631871223449707
2010-11-11,9.050000190734863,8.725000381469727,8.75,8.8149995803833,14654294.0,7.631871223449707
2010-11-12,8.859999656677246,8.029999732971191,8.770000457763672,8.0600004196167,14025150.0,6.978205680847168
2010-11-15,8.244999885559082,7.855000019073486,8.149999618530273,8.0600004196167,10465160.0,6.978205680847168
2010-11-16,8.0649995803833,7.539999961853027,8.0600004196167,7.71999979019165,10256186.0,6.683838844299316
2010-11-17,7.974999904632568,7.639999866485596,7.650000095367432,7.684999942779541,6457358.0,6.653536796569824
2010-11-18,7.784999847412109,7.590000152587891,7.710000038146973,7.744999885559082,4277624.0,6.705483913421631
2010-11-19,7.925000190734863,7.715000152587891,7.744999885559082,7.909999847412109,4971548.0,6.848337650299072
2010-11-22,8.0649995803833,7.789999961853027,7.820000171661377,8.050000190734863,6576062.0,6.969548225402832
2010-11-23,8.039999961853027,7.644999980926514,8.0,7.840000152587891,4789802.0,6.78773307800293
2010-11-24,8.3100004196167,7.715000152587891,7.800000190734863,8.28499984741211,7564916.0,7.173006057739258
2010-11-25,8.640000343322754,8.170000076293945,8.640000343322754,8.21500015258789,12756676.0,7.112401485443115
2010-11-26,8.295000076293945,7.949999809265137,8.154999732971191,8.0600004196167,5358642.0,6.978205680847168
2010-11-29,8.210000038146973,8.015000343322754,8.024999618530273,8.079999923706055,3780126.0,6.995521545410156
2010-11-30,8.130000114440918,7.559999942779541,8.039999961853027,7.695000171661377,6931222.0,6.662195205688477
2010-12-01,7.775000095367432,7.630000114440918,7.715000152587891,7.684999942779541,4254200.0,6.653536796569824
2010-12-02,7.840000152587891,7.644999980926514,7.795000076293945,7.684999942779541,5146154.0,6.653536796569824
2010-12-03,7.710000038146973,7.465000152587891,7.684999942779541,7.574999809265137,5281624.0,6.558300971984863
2010-12-06,7.684999942779541,7.375,7.65500020980835,7.434999942779541,3927996.0,6.43709135055542
2010-12-07,7.550000190734863,7.284999847412109,7.440000057220459,7.505000114440918,4418604.0,6.4976959228515625
2010-12-08,7.619999885559082,7.389999866485596,7.454999923706055,7.474999904632568,3784156.0,6.47172212600708
2010-12-09,7.465000152587891,7.335000038146973,7.449999809265137,7.34499979019165,2757302.0,6.359170913696289
2010-12-10,7.465000152587891,7.340000152587891,7.349999904632568,7.445000171661377,2523182.0,6.445749759674072
2010-12-13,7.675000190734863,7.454999923706055,7.480000019073486,7.65500020980835,4000986.0,6.6275634765625
2010-12-14,7.695000171661377,7.550000190734863,7.670000076293945,7.644999980926514,5736704.0,6.618905544281006
2010-12-15,7.684999942779541,7.590000152587891,7.635000228881836,7.619999885559082,3994268.0,6.597261428833008
2010-12-16,7.675000190734863,7.605000019073486,7.650000095367432,7.639999866485596,3552944.0,6.6145758628845215
2010-12-17,7.65500020980835,7.550000190734863,7.65500020980835,7.585000038146973,2567512.0,6.566958427429199
2010-12-20,7.650000095367432,7.25,7.644999980926514,7.394999980926514,5036446.0,6.402460098266602
2010-12-21,7.519999980926514,7.324999809265137,7.440000057220459,7.489999771118164,2535980.0,6.4847092628479
2010-12-22,7.534999847412109,7.394999980926514,7.534999847412109,7.429999828338623,2823768.0,6.432762145996094
2010-12-23,7.440000057220459,7.289999961853027,7.340000152587891,7.309999942779541,2531180.0,6.328868865966797
2010-12-24,7.53000020980835,7.269999980926514,7.269999980926514,7.505000114440918,3332948.0,6.4976959228515625
2010-12-27,7.59499979019165,7.300000190734863,7.485000133514404,7.304999828338623,7142862.0,6.3245391845703125
2010-12-28,7.295000076293945,6.909999847412109,7.295000076293945,6.925000190734863,4224014.0,5.995542049407959
2010-12-29,7.025000095367432,6.900000095367432,6.940000057220459,7.019999980926514,1975878.0,6.077791213989258
2010-12-30,7.074999809265137,6.925000190734863,7.010000228881836,6.994999885559082,1947336.0,6.05614709854126
2010-12-31,7.085000038146973,6.980000019073486,6.989999771118164,7.074999809265137,2689108.0,6.125410079956055
2011-01-04,7.215000152587891,7.079999923706055,7.135000228881836,7.199999809265137,3042722.0,6.233632564544678
2011-01-05,7.335000038146973,7.125,7.135000228881836,7.215000152587891,3217298.0,6.246619701385498
2011-01-06,7.304999828338623,7.159999847412109,7.215000152587891,7.204999923706055,2931700.0,6.237961292266846
2011-01-07,7.260000228881836,7.050000190734863,7.224999904632568,7.119999885559082,2476072.0,6.164369583129883
2011-01-10,7.329999923706055,7.150000095367432,7.150000095367432,7.210000038146973,4831346.0,6.242290496826172
2011-01-11,7.210000038146973,6.980000019073486,7.210000038146973,7.110000133514404,1684302.0,6.155712127685547
2011-01-12,7.175000190734863,7.010000228881836,7.175000190734863,7.090000152587891,1876310.0,6.138396263122559
2011-01-13,7.150000095367432,7.050000190734863,7.090000152587891,7.130000114440918,1841882.0,6.173027992248535
2011-01-14,7.110000133514404,6.90500020980835,7.110000133514404,6.965000152587891,1966266.0,6.030174255371094
2011-01-17,6.965000152587891,6.650000095367432,6.90500020980835,6.650000095367432,2643802.0,5.757452487945557
2011-01-18,6.710000038146973,6.639999866485596,6.675000190734863,6.670000076293945,1201726.0,5.774767875671387
2011-01-19,6.900000095367432,6.650000095367432,6.670000076293945,6.885000228881836,1862758.0,5.960911750793457
2011-01-20,6.900000095367432,6.644999980926514,6.894999980926514,6.65500020980835,2072964.0,5.761781215667725
2011-01-21,6.775000095367432,6.644999980926514,6.65500020980835,6.699999809265137,1214634.0,5.800741672515869
2011-01-24,6.795000076293945,6.5,6.795000076293945,6.550000190734863,1844916.0,5.670873641967773
2011-01-25,6.585000038146973,6.485000133514404,6.545000076293945,6.525000095367432,1249654.0,5.649229526519775
2011-01-26,6.625,6.40500020980835,6.525000095367432,6.599999904632568,1717192.0,5.714163303375244
2011-01-27,6.744999885559082,6.505000114440918,6.550000190734863,6.690000057220459,1862238.0,5.792083740234375
2011-01-28,6.755000114440918,6.659999847412109,6.690000057220459,6.744999885559082,1718320.0,5.839702129364014
2011-01-31,7.045000076293945,6.699999809265137,6.699999809265137,7.0,3388450.0,6.060475826263428
2011-02-01,7.090000152587891,6.900000095367432,7.090000152587891,6.965000152587891,2519980.0,6.030174255371094
2011-02-09,6.949999809265137,6.804999828338623,6.889999866485596,6.809999942779541,1231232.0,5.895977020263672
2011-02-10,7.050000190734863,6.804999828338623,6.829999923706055,7.03000020980835,2299598.0,6.08644962310791
2011-02-11,7.059999942779541,7.0,7.059999942779541,7.019999980926514,2540838.0,6.077791213989258
2011-02-14,7.130000114440918,6.954999923706055,7.019999980926514,7.125,3933830.0,6.168698787689209
2011-02-15,7.175000190734863,7.065000057220459,7.105000019073486,7.070000171661377,5056686.0,6.1210808753967285
2011-02-16,7.164999961853027,7.005000114440918,7.039999961853027,7.15500020980835,3069138.0,6.194672584533691
2011-02-17,7.179999828338623,7.079999923706055,7.135000228881836,7.15500020980835,3282158.0,6.194672584533691
2011-02-18,7.15500020980835,7.050000190734863,7.150000095367432,7.085000038146973,3474004.0,6.134068012237549
2011-02-21,7.644999980926514,7.034999847412109,7.050000190734863,7.554999828338623,11949480.0,6.540984630584717
2011-02-22,7.494999885559082,7.215000152587891,7.494999885559082,7.21999979019165,7367058.0,6.250947952270508
2011-02-23,7.289999961853027,7.144999980926514,7.195000171661377,7.25,3963306.0,6.276922225952148
2011-02-24,7.65500020980835,7.264999866485596,7.289999961853027,7.364999771118164,11477962.0,6.376486301422119
2011-02-25,7.505000114440918,7.329999923706055,7.364999771118164,7.445000171661377,3958440.0,6.445749759674072
2011-02-28,7.460000038146973,7.324999809265137,7.389999866485596,7.445000171661377,4864604.0,6.445749759674072
2011-03-01,7.539999961853027,7.389999866485596,7.460000038146973,7.474999904632568,4617202.0,6.47172212600708
2011-03-02,7.585000038146973,7.25,7.449999809265137,7.539999961853027,6947760.0,6.527998447418213
2011-03-03,7.559999942779541,7.300000190734863,7.5,7.389999866485596,3834112.0,6.398130893707275
2011-03-04,7.635000228881836,7.324999809265137,7.489999771118164,7.534999847412109,5045350.0,6.523670196533203
2011-03-07,7.599999904632568,7.5,7.53000020980835,7.514999866485596,6178566.0,6.506354331970215
2011-03-08,7.59499979019165,7.425000190734863,7.525000095367432,7.449999809265137,5153720.0,6.450078010559082
2011-03-09,7.574999809265137,7.420000076293945,7.480000019073486,7.474999904632568,4502530.0,6.47172212600708
2011-03-10,7.75,7.380000114440918,7.460000038146973,7.514999866485596,7875176.0,6.506354331970215
2011-03-11,7.559999942779541,7.380000114440918,7.539999961853027,7.385000228881836,4841886.0,6.393802642822266
2011-03-14,7.635000228881836,7.360000133514404,7.360000133514404,7.590000152587891,8003026.0,6.571287155151367
2011-03-15,7.855000019073486,7.414999961853027,7.579999923706055,7.820000171661377,17309394.0,6.770418167114258
2011-03-16,7.829999923706055,7.650000095367432,7.760000228881836,7.755000114440918,7149460.0,6.714140892028809
2011-03-17,7.704999923706055,7.53000020980835,7.704999923706055,7.570000171661377,5513082.0,6.553971767425537
2011-03-18,7.820000171661377,7.574999809265137,7.574999809265137,7.704999923706055,3919794.0,6.6708526611328125
2011-03-21,8.024999618530273,7.525000095367432,7.650000095367432,7.90500020980835,14819682.0,6.8440093994140625
2011-03-22,8.694999694824219,8.274999618530273,8.274999618530273,8.694999694824219,42700744.0,7.527976989746094
2011-03-23,9.5649995803833,9.0,9.0,9.5649995803833,61624596.0,8.281208038330078
2011-03-24,9.885000228881836,9.5,9.755000114440918,9.755000114440918,42049030.0,8.44570541381836
2011-03-25,9.944999694824219,9.585000038146973,9.649999618530273,9.829999923706055,34871014.0,8.510639190673828
2011-03-28,10.095000267028809,9.5,9.835000038146973,9.725000381469727,35658084.0,8.419732093811035
2011-03-29,9.550000190734863,8.774999618530273,9.550000190734863,8.84000015258789,40377014.0,7.653515338897705
2011-03-30,8.960000038146973,8.704999923706055,8.930000305175781,8.729999542236328,24477900.0,7.558279037475586
2011-03-31,8.875,8.65999984741211,8.699999809265137,8.779999732971191,15599080.0,7.601569175720215
2011-04-01,8.9350004196167,8.654999732971191,8.75,8.90999984741211,13973530.0,7.714120864868164
2011-04-06,9.039999961853027,8.699999809265137,8.800000190734863,8.779999732971191,17092142.0,7.601569175720215
2011-04-07,8.994999885559082,8.704999923706055,8.78499984741211,8.96500015258789,13116022.0,7.761737823486328
2011-04-08,9.069999694824219,8.8149995803833,9.005000114440918,9.03499984741211,12888078.0,7.822342872619629
2011-04-11,9.6899995803833,8.859999656677246,9.0,9.46500015258789,33868966.0,8.194629669189453
2011-04-12,9.385000228881836,8.904999732971191,9.28499984741211,9.0600004196167,15442988.0,7.843986988067627
2011-04-13,9.055000305175781,8.720000267028809,8.930000305175781,8.960000038146973,13783414.0,7.757408142089844
2011-04-14,9.239999771118164,8.864999771118164,8.930000305175781,9.045000076293945,11888734.0,7.831000328063965
2011-04-15,9.085000038146973,8.755000114440918,9.024999618530273,8.890000343322754,8796018.0,7.696805953979492
2011-04-18,8.960000038146973,8.704999923706055,8.845000267028809,8.729999542236328,8763798.0,7.558279037475586
2011-04-19,8.350000381469727,7.889999866485596,8.324999809265137,8.005000114440918,23254858.0,6.930586814880371
2011-04-20,8.210000038146973,7.90500020980835,8.0,8.100000381469727,10428658.0,7.0128374099731445
2011-04-21,8.25,8.024999618530273,8.109999656677246,8.125,8774730.0,7.034481525421143
2011-04-22,8.289999961853027,8.0600004196167,8.125,8.09000015258789,5551260.0,7.004178524017334
2011-04-25,8.194999694824219,7.994999885559082,8.09000015258789,8.095000267028809,6578942.0,7.008508205413818
2011-04-26,8.199999809265137,7.855000019073486,8.074999809265137,8.0,5586128.0,6.9262590408325195
2011-04-27,8.079999923706055,7.755000114440918,8.005000114440918,7.824999809265137,6070912.0,6.774746894836426
2011-04-28,7.929999828338623,7.199999809265137,7.885000228881836,7.309999942779541,10718422.0,6.328868865966797
2011-04-29,7.429999828338623,7.300000190734863,7.309999942779541,7.409999847412109,3649502.0,6.415446758270264
2011-05-03,7.710000038146973,7.375,7.40500020980835,7.684999942779541,5255162.0,6.653536796569824
2011-05-04,7.695000171661377,7.25,7.695000171661377,7.619999885559082,4916390.0,6.597261428833008
2011-05-05,7.574999809265137,7.300000190734863,7.574999809265137,7.440000057220459,6547690.0,6.441420555114746
2011-05-06,7.635000228881836,7.255000114440918,7.315000057220459,7.559999942779541,4378530.0,6.545314311981201
2011-05-09,7.730000019073486,7.5,7.559999942779541,7.610000133514404,3230618.0,6.588603973388672
2011-05-10,7.925000190734863,7.510000228881836,7.625,7.860000133514404,7305204.0,6.805048942565918
2011-05-11,7.974999904632568,7.735000133514404,7.864999771118164,7.75,5954924.0,6.709813594818115
2011-05-12,7.715000152587891,7.565000057220459,7.699999809265137,7.635000228881836,4674142.0,6.610248565673828
2011-05-13,7.659999847412109,7.519999980926514,7.585000038146973,7.65500020980835,3589360.0,6.6275634765625
2011-05-16,7.684999942779541,7.485000133514404,7.644999980926514,7.494999885559082,3844480.0,6.489037990570068
2011-05-17,7.519999980926514,7.300000190734863,7.489999771118164,7.414999961853027,3050878.0,6.41977596282959
2011-05-18,7.525000095367432,7.355000019073486,7.355000019073486,7.5,2095960.0,6.4933671951293945
2011-05-19,8.25,7.465000152587891,7.5,8.25,24491252.0,7.142703056335449
2011-05-20,8.300000190734863,7.945000171661377,8.210000038146973,8.140000343322754,16026178.0,7.047468185424805
2011-05-23,8.324999809265137,7.954999923706055,8.100000381469727,8.265000343322754,14035972.0,7.155691623687744
2011-05-24,8.635000228881836,8.015000343322754,8.180000305175781,8.449999809265137,18698668.0,7.315860748291016
2011-05-25,8.385000228881836,8.0,8.300000190734863,8.069999694824219,11571566.0,6.986863136291504
2011-05-27,8.125,7.264999866485596,8.0,7.449999809265137,10659266.0,6.450078010559082
2011-05-30,7.545000076293945,7.005000114440918,7.300000190734863,7.375,6639294.0,6.385143756866455
2011-05-31,7.599999904632568,7.340000152587891,7.369999885559082,7.570000171661377,3731698.0,6.553971767425537
2011-06-01,8.324999809265137,7.489999771118164,7.565000057220459,8.1850004196167,15871862.0,7.086428642272949
2011-06-02,8.104999542236328,7.800000190734863,7.949999809265137,8.024999618530273,10555476.0,6.947902679443359
2011-06-03,8.40999984741211,7.949999809265137,8.0,8.229999542236328,8708380.0,7.125387668609619
2011-06-07,8.430000305175781,8.154999732971191,8.229999542236328,8.305000305175781,8501966.0,7.190321922302246
2011-06-08,8.289999961853027,8.005000114440918,8.229999542236328,8.175000190734863,6905922.0,7.077770709991455
2011-06-09,8.199999809265137,7.849999904632568,8.199999809265137,7.855000019073486,6594190.0,6.800719261169434
2011-06-10,8.114999771118164,7.824999809265137,7.889999866485596,8.104999542236328,4625936.0,7.01716423034668
2011-06-13,8.069999694824219,7.849999904632568,8.069999694824219,8.005000114440918,3348096.0,6.930586814880371
2011-06-14,8.675000190734863,8.140000343322754,8.140000343322754,8.265000343322754,9770916.0,7.155691623687744
2011-06-15,8.729999542236328,8.149999618530273,8.164999961853027,8.550000190734863,13878204.0,7.402439117431641
2011-06-16,8.699999809265137,8.335000038146973,8.399999618530273,8.404999732971191,9990694.0,7.276899337768555
2011-06-17,8.5600004196167,8.0649995803833,8.34000015258789,8.125,8141134.0,7.034481525421143
2011-06-20,8.194999694824219,7.760000228881836,8.100000381469727,7.815000057220459,6529104.0,6.766088485717773
2011-06-21,8.020000457763672,7.704999923706055,7.764999866485596,7.994999885559082,4589788.0,6.921929359436035
2011-06-22,8.09000015258789,7.925000190734863,8.0,7.994999885559082,2783284.0,6.921929359436035
2011-06-23,8.15999984741211,7.809999942779541,7.960000038146973,8.09000015258789,4009470.0,7.004178524017334
2011-06-24,8.380000114440918,8.0,8.050000190734863,8.279999732971191,5580448.0,7.168676376342773
2011-06-27,8.545000076293945,8.289999961853027,8.305000305175781,8.484999656677246,7914096.0,7.34616231918335
2011-06-28,8.449999809265137,8.25,8.449999809265137,8.260000228881836,8478892.0,7.151362895965576
2011-06-29,8.630000114440918,8.260000228881836,8.295000076293945,8.595000267028809,13962956.0,7.4413981437683105
2011-06-30,8.699999809265137,8.46500015258789,8.569999694824219,8.585000038146973,11429356.0,7.432741165161133
2011-07-01,8.635000228881836,8.354999542236328,8.510000228881836,8.46500015258789,9779224.0,7.328847408294678
2011-07-04,8.734999656677246,8.40999984741211,8.484999656677246,8.664999961853027,9077740.0,7.502004146575928
2011-07-05,8.744999885559082,8.550000190734863,8.664999961853027,8.664999961853027,7268016.0,7.502004146575928
2011-07-06,8.744999885559082,8.46500015258789,8.720000267028809,8.65999984741211,6397986.0,7.497673988342285
2011-07-07,8.824999809265137,8.5,8.600000381469727,8.664999961853027,9862468.0,7.502004146575928
2011-07-08,8.640000343322754,8.475000381469727,8.574999809265137,8.520000457763672,3126896.0,7.506409645080566
2011-07-12,8.739999771118164,8.5,8.520000457763672,8.550000190734863,8069996.0,7.532839298248291
2011-07-13,8.829999923706055,8.5,8.505000114440918,8.8100004196167,7657114.0,7.761909008026123
2011-07-14,9.0,8.755000114440918,8.779999732971191,8.84000015258789,8417922.0,7.788339138031006
2011-07-15,8.914999961853027,8.725000381469727,8.854999542236328,8.805000305175781,10790994.0,7.757503986358643
2011-07-18,9.25,8.800000190734863,8.800000190734863,9.239999771118164,17626328.0,8.140753746032715
2011-07-19,9.890000343322754,9.0649995803833,9.0649995803833,9.229999542236328,21281846.0,8.131942749023438
2011-07-20,9.600000381469727,9.095000267028809,9.239999771118164,9.555000305175781,13342858.0,8.418278694152832
2011-07-21,9.789999961853027,9.345000267028809,9.524999618530273,9.515000343322754,13419678.0,8.383037567138672
2011-07-22,9.569999694824219,9.180000305175781,9.5,9.265000343322754,10157872.0,8.162779808044434
2011-07-25,9.229999542236328,8.609999656677246,9.164999961853027,8.670000076293945,10058100.0,7.638563632965088
2011-07-26,9.050000190734863,8.625,8.680000305175781,9.015000343322754,5371440.0,7.942522048950195
2011-07-27,9.175000190734863,8.895000457763672,8.944999694824219,9.024999618530273,6140618.0,7.951329708099365
2011-07-28,8.96500015258789,8.694999694824219,8.90999984741211,8.885000228881836,3670500.0,7.827987194061279
2011-07-29,9.024999618530273,8.649999618530273,8.800000190734863,8.835000038146973,3141786.0,7.783935070037842
2011-08-01,8.84000015258789,8.675000190734863,8.824999809265137,8.75,2698262.0,7.709046363830566
2011-08-02,8.75,8.289999961853027,8.725000381469727,8.479999542236328,5907792.0,7.47116756439209
2011-08-03,8.574999809265137,8.25,8.364999771118164,8.529999732971191,4699966.0,7.515218734741211
2011-08-04,8.595000267028809,8.454999923706055,8.539999961853027,8.470000267028809,3150018.0,7.462357044219971
2011-08-05,8.34000015258789,8.010000228881836,8.050000190734863,8.274999618530273,3458436.0,7.290555000305176
2011-08-08,8.430000305175781,8.104999542236328,8.149999618530273,8.359999656677246,9347490.0,7.365443706512451
2011-08-09,8.579999923706055,7.71999979019165,8.149999618530273,8.545000076293945,7607480.0,7.528434753417969
2011-08-10,8.734999656677246,8.475000381469727,8.640000343322754,8.654999732971191,6345158.0,7.625347137451172
2011-08-11,8.829999923706055,8.404999732971191,8.449999809265137,8.75,5539260.0,7.709046363830566
2011-08-12,8.885000228881836,8.654999732971191,8.75,8.694999694824219,3350854.0,7.660589694976807
2011-08-15,8.795000076293945,8.5600004196167,8.694999694824219,8.729999542236328,3240834.0,7.691425323486328
2011-08-16,8.744999885559082,8.550000190734863,8.739999771118164,8.585000038146973,2026360.0,7.563675403594971
2011-08-17,8.4399995803833,8.149999618530273,8.34000015258789,8.324999809265137,9286186.0,7.334606170654297
2011-08-18,8.28499984741211,7.96999979019165,8.204999923706055,7.985000133514404,4321932.0,7.035055637359619
2011-08-19,7.925000190734863,7.690000057220459,7.800000190734863,7.78000020980835,3766900.0,6.8544440269470215
2011-08-22,8.199999809265137,7.815000057220459,7.835000038146973,7.949999809265137,3541802.0,7.004219055175781
2011-08-23,8.175000190734863,7.949999809265137,7.960000038146973,8.114999771118164,2753546.0,7.149589538574219
2011-08-24,8.199999809265137,7.934999942779541,8.149999618530273,7.949999809265137,2477640.0,7.004219055175781
2011-08-25,8.164999961853027,7.849999904632568,7.934999942779541,8.085000038146973,2761914.0,7.123159885406494
2011-08-26,8.175000190734863,8.015000343322754,8.029999732971191,8.109999656677246,1505324.0,7.1451849937438965
2011-08-29,8.095000267028809,7.925000190734863,8.095000267028809,7.989999771118164,1444174.0,7.0394606590271
2011-08-30,8.125,7.914999961853027,8.005000114440918,7.940000057220459,1361492.0,6.9954094886779785
2011-08-31,8.045000076293945,7.804999828338623,7.940000057220459,7.840000152587891,1923490.0,6.9073052406311035
2011-09-01,8.140000343322754,7.815000057220459,7.940000057220459,7.885000228881836,1748408.0,6.9469523429870605
2011-09-02,7.940000057220459,7.739999771118164,7.934999942779541,7.764999866485596,1866780.0,6.841228008270264
2011-09-05,7.764999866485596,7.199999809265137,7.764999866485596,7.224999904632568,4943682.0,6.365469932556152
2011-09-06,7.284999847412109,7.15500020980835,7.269999980926514,7.21999979019165,2055846.0,6.361064910888672
2011-09-07,7.489999771118164,7.255000114440918,7.295000076293945,7.409999847412109,1790206.0,6.528461456298828
2011-09-08,7.545000076293945,7.28000020980835,7.46999979019165,7.284999847412109,1577132.0,6.418331623077393
2011-09-09,7.400000095367432,7.110000133514404,7.25,7.324999809265137,1735260.0,6.453573703765869
2011-09-13,7.5,7.175000190734863,7.300000190734863,7.440000057220459,2148058.0,6.554892539978027
2011-09-14,7.744999885559082,7.244999885559082,7.449999809265137,7.590000152587891,2578274.0,6.687047481536865
2011-09-15,7.755000114440918,7.460000038146973,7.590000152587891,7.474999904632568,3308188.0,6.585728645324707
2011-09-16,7.614999771118164,7.349999904632568,7.480000019073486,7.434999942779541,1232974.0,6.5504865646362305
2011-09-19,7.449999809265137,7.150000095367432,7.449999809265137,7.159999847412109,1745892.0,6.308203220367432
2011-09-20,7.329999923706055,7.090000152587891,7.159999847412109,7.239999771118164,1899632.0,6.37868595123291
2011-09-21,7.550000190734863,7.175000190734863,7.239999771118164,7.414999961853027,2875616.0,6.53286600112915
2011-09-22,7.489999771118164,7.255000114440918,7.40500020980835,7.28000020980835,1460210.0,6.413926601409912
2011-09-23,7.230000019073486,7.074999809265137,7.199999809265137,7.164999961853027,1450280.0,6.31260871887207
2011-09-26,7.21999979019165,7.0,7.21999979019165,7.125,983858.0,6.277366638183594
2011-09-27,7.235000133514404,7.050000190734863,7.175000190734863,7.175000190734863,696096.0,6.3214192390441895
2011-09-28,7.224999904632568,7.025000095367432,7.175000190734863,7.070000171661377,1277180.0,6.228909969329834
2011-09-29,7.03000020980835,6.784999847412109,7.014999866485596,6.90500020980835,1573222.0,6.0835394859313965
2011-09-30,7.050000190734863,6.715000152587891,6.820000171661377,6.739999771118164,1899478.0,5.938168525695801
2011-10-10,6.815000057220459,6.574999809265137,6.815000057220459,6.650000095367432,762432.0,5.858875751495361
2011-10-11,6.804999828338623,6.425000190734863,6.789999961853027,6.494999885559082,2139854.0,5.722314834594727
2011-10-12,6.809999942779541,6.309999942779541,6.460000038146973,6.695000171661377,3274162.0,5.89852237701416
2011-10-13,6.824999809265137,6.599999904632568,6.625,6.75,2098724.0,5.946978569030762
2011-10-14,6.75,6.570000171661377,6.75,6.670000076293945,1404932.0,5.876495838165283
2011-10-17,6.764999866485596,6.539999961853027,6.670000076293945,6.664999961853027,2340434.0,5.872091293334961
2011-10-18,6.619999885559082,6.349999904632568,6.539999961853027,6.364999771118164,1887948.0,5.607780933380127
2011-10-19,6.420000076293945,6.110000133514404,6.385000228881836,6.15500020980835,1934632.0,5.422763824462891
2011-10-20,6.15500020980835,5.699999809265137,6.15500020980835,5.925000190734863,4221172.0,5.220126628875732
2011-10-21,6.0,5.78000020980835,5.860000133514404,5.800000190734863,1194298.0,5.109996795654297
2011-10-24,5.900000095367432,5.650000095367432,5.829999923706055,5.885000228881836,2397834.0,5.184885025024414
2011-10-25,6.440000057220459,6.079999923706055,6.079999923706055,6.204999923706055,8192712.0,5.4668145179748535
2011-10-26,6.340000152587891,6.005000114440918,6.099999904632568,6.204999923706055,4609340.0,5.4668145179748535
2011-10-27,6.28000020980835,6.079999923706055,6.159999847412109,6.130000114440918,4566094.0,5.400737762451172
2011-10-28,6.489999771118164,6.139999866485596,6.199999809265137,6.394999980926514,6184644.0,5.634211540222168
2011-10-31,6.539999961853027,6.289999961853027,6.34499979019165,6.440000057220459,2820510.0,5.673858165740967
2011-11-01,6.429999828338623,6.309999942779541,6.375,6.369999885559082,2180146.0,5.612185478210449
2011-11-02,6.465000152587891,6.175000190734863,6.239999771118164,6.454999923706055,5774996.0,5.687073230743408
2011-11-03,6.610000133514404,6.400000095367432,6.449999809265137,6.505000114440918,5110862.0,5.731125831604004
2011-11-04,6.695000171661377,6.454999923706055,6.525000095367432,6.690000057220459,5716914.0,5.8941168785095215
2011-11-07,6.760000228881836,6.614999771118164,6.679999828338623,6.690000057220459,4529152.0,5.8941168785095215
2011-11-08,6.744999885559082,6.574999809265137,6.684999942779541,6.619999885559082,3752296.0,5.832444190979004
2011-11-09,6.644999980926514,6.454999923706055,6.599999904632568,6.614999771118164,4144686.0,5.828039169311523
2011-11-10,6.565000057220459,6.449999809265137,6.565000057220459,6.485000133514404,3880472.0,5.713504791259766
2011-11-11,6.650000095367432,6.289999961853027,6.480000019073486,6.635000228881836,8301830.0,5.84566068649292
2011-11-14,6.84499979019165,6.605000019073486,6.619999885559082,6.820000171661377,10011346.0,6.008651256561279
2011-11-15,6.840000152587891,6.690000057220459,6.75,6.795000076293945,3670566.0,5.9866251945495605
2011-11-16,6.815000057220459,6.440000057220459,6.795000076293945,6.485000133514404,4200062.0,5.713504791259766
2011-11-17,6.53000020980835,6.400000095367432,6.480000019073486,6.40500020980835,3526100.0,5.643022060394287
2011-11-18,6.425000190734863,6.184999942779541,6.425000190734863,6.260000228881836,3047942.0,5.51527214050293
2011-11-21,6.300000190734863,6.090000152587891,6.224999904632568,6.15500020980835,2955546.0,5.422763824462891
2011-11-22,6.25,6.059999942779541,6.099999904632568,6.235000133514404,3181136.0,5.493246078491211
2011-11-23,6.284999847412109,6.179999828338623,6.25,6.210000038146973,2391740.0,5.471220970153809
2011-11-24,6.244999885559082,6.059999942779541,6.179999828338623,6.199999809265137,1620256.0,5.462409973144531
2011-11-25,6.269999980926514,6.150000095367432,6.199999809265137,6.210000038146973,1334570.0,5.471220970153809
2011-11-28,6.284999847412109,6.159999847412109,6.210000038146973,6.255000114440918,1768822.0,5.510867118835449
2011-11-29,6.59499979019165,6.255000114440918,6.355000019073486,6.505000114440918,3287300.0,5.731125831604004
2011-11-30,6.5,6.059999942779541,6.449999809265137,6.159999847412109,3268902.0,5.427168369293213
2011-12-01,6.5,6.289999961853027,6.400000095367432,6.375,9263144.0,5.616590976715088
2011-12-02,6.375,6.0,6.375,6.199999809265137,3901736.0,5.462409973144531
2011-12-05,6.215000152587891,5.90500020980835,6.215000152587891,5.925000190734863,2235500.0,5.220126628875732
2011-12-06,5.980000019073486,5.800000190734863,5.940000057220459,5.945000171661377,1795034.0,5.237746715545654
2011-12-07,5.960000038146973,5.800000190734863,5.945000171661377,5.824999809265137,3438596.0,5.132022380828857
2011-12-08,5.940000057220459,5.704999923706055,5.800000190734863,5.820000171661377,2134824.0,5.127617359161377
2011-12-09,5.849999904632568,5.735000133514404,5.764999866485596,5.764999866485596,1828432.0,5.079160690307617
2011-12-12,5.800000190734863,5.690000057220459,5.784999847412109,5.760000228881836,1199358.0,5.074756145477295
2011-12-13,5.760000228881836,5.40500020980835,5.760000228881836,5.46999979019165,2670738.0,4.819255352020264
2011-12-14,5.514999866485596,5.300000190734863,5.465000152587891,5.380000114440918,1378124.0,4.739962577819824
2011-12-15,5.34499979019165,5.114999771118164,5.34499979019165,5.130000114440918,1950400.0,4.519704341888428
2011-12-16,5.309999942779541,5.065000057220459,5.090000152587891,5.275000095367432,2595776.0,4.647453784942627
2011-12-19,5.275000095367432,5.074999809265137,5.25,5.255000114440918,1354474.0,4.629833698272705
2011-12-20,5.53000020980835,5.184999942779541,5.255000114440918,5.320000171661377,2197408.0,4.687100887298584
2011-12-21,5.420000076293945,5.114999771118164,5.34499979019165,5.15500020980835,2075102.0,4.5417304039001465
2011-12-22,5.184999942779541,4.949999809265137,5.099999904632568,5.09499979019165,1802094.0,4.488867282867432
2011-12-23,5.235000133514404,5.014999866485596,5.059999942779541,5.125,1178990.0,4.515299320220947
2011-12-26,5.195000171661377,5.014999866485596,5.110000133514404,5.105000019073486,1822062.0,4.497678279876709
2011-12-27,5.119999885559082,4.940000057220459,5.110000133514404,4.985000133514404,1842230.0,4.391953945159912
2011-12-28,4.945000171661377,4.699999809265137,4.945000171661377,4.815000057220459,2816952.0,4.242177963256836
2011-12-29,4.824999809265137,4.724999904632568,4.800000190734863,4.739999771118164,3354694.0,4.176100254058838
2011-12-30,4.849999904632568,4.755000114440918,4.784999847412109,4.835000038146973,3255690.0,4.259798526763916
2012-01-04,4.909999847412109,4.644999980926514,4.889999866485596,4.650000095367432,2303786.0,4.09680700302124
2012-01-05,4.639999866485596,4.485000133514404,4.550000190734863,4.505000114440918,2538550.0,3.969057321548462
2012-01-06,4.519999980926514,4.349999904632568,4.5,4.505000114440918,2808854.0,3.969057321548462
2012-01-09,4.730000019073486,4.465000152587891,4.545000076293945,4.695000171661377,4089842.0,4.1364545822143555
2012-01-10,5.025000095367432,4.639999866485596,4.659999847412109,4.96999979019165,8332918.0,4.378737926483154
2012-01-11,4.994999885559082,4.860000133514404,4.954999923706055,4.925000190734863,3959540.0,4.339092254638672
2012-01-12,5.0,4.875,4.909999847412109,4.949999809265137,3391886.0,4.361117362976074
2012-01-13,4.989999771118164,4.675000190734863,4.989999771118164,4.690000057220459,3504914.0,4.132049083709717
2012-01-16,4.644999980926514,4.425000190734863,4.599999904632568,4.425000190734863,3227830.0,3.8985745906829834
2012-01-17,4.800000190734863,4.364999771118164,4.46999979019165,4.710000038146973,5193198.0,4.149669647216797
2012-01-18,4.800000190734863,4.474999904632568,4.690000057220459,4.519999980926514,3493222.0,3.9822731018066406
2012-01-19,4.664999961853027,4.449999809265137,4.554999828338623,4.619999885559082,2150208.0,4.070376873016357
2012-01-20,4.710000038146973,4.605000019073486,4.65500020980835,4.670000076293945,2167524.0,4.1144280433654785
2012-01-30,4.71999979019165,4.610000133514404,4.71999979019165,4.635000228881836,1409000.0,4.083591938018799
2012-01-31,4.65500020980835,4.574999809265137,4.605000019073486,4.614999771118164,1390902.0,4.065971374511719
2012-02-01,4.684999942779541,4.519999980926514,4.614999771118164,4.559999942779541,3133188.0,4.017514228820801
2012-02-02,4.664999961853027,4.525000095367432,4.554999828338623,4.659999847412109,3224632.0,4.105618000030518
2012-02-03,4.840000152587891,4.614999771118164,4.659999847412109,4.789999961853027,4990888.0,4.220152378082275
2012-02-06,4.900000095367432,4.789999961853027,4.795000076293945,4.849999904632568,4487890.0,4.273014068603516
2012-02-07,4.855000019073486,4.710000038146973,4.855000019073486,4.744999885559082,2904570.0,4.180505752563477
2012-02-08,5.079999923706055,4.699999809265137,4.75,5.054999828338623,9339502.0,4.45362663269043
2012-02-09,5.110000133514404,4.960000038146973,4.96999979019165,5.074999809265137,6417932.0,4.471246719360352
2012-02-10,5.440000057220459,5.025000095367432,5.03000020980835,5.394999980926514,9869968.0,4.753178119659424
2012-02-13,5.494999885559082,5.260000228881836,5.28000020980835,5.445000171661377,8981106.0,4.797229290008545
2012-02-14,5.525000095367432,5.324999809265137,5.440000057220459,5.369999885559082,4040102.0,4.731152057647705
2012-02-15,5.635000228881836,5.315000057220459,5.369999885559082,5.570000171661377,7312688.0,4.9073591232299805
2012-02-16,5.539999961853027,5.400000095367432,5.525000095367432,5.429999828338623,4437702.0,4.7840142250061035
2012-02-17,5.494999885559082,5.295000076293945,5.449999809265137,5.394999980926514,2493380.0,4.753178119659424
2012-02-20,5.485000133514404,5.349999904632568,5.474999904632568,5.380000114440918,2208768.0,4.739962577819824
2012-02-21,5.474999904632568,5.275000095367432,5.380000114440918,5.46999979019165,3424794.0,4.819255352020264
2012-02-22,5.570000171661377,5.40500020980835,5.465000152587891,5.525000095367432,5716392.0,4.867712497711182
2012-02-23,5.59499979019165,5.445000171661377,5.545000076293945,5.505000114440918,4640152.0,4.850091934204102
2012-02-24,5.635000228881836,5.460000038146973,5.534999847412109,5.59499979019165,5089126.0,4.929383754730225
2012-02-27,5.715000152587891,5.534999847412109,5.614999771118164,5.545000076293945,6558870.0,4.88533353805542
2012-02-28,5.570000171661377,5.409999847412109,5.5,5.454999923706055,3345074.0,4.806039810180664
2012-02-29,5.489999771118164,5.239999771118164,5.454999923706055,5.449999809265137,2808438.0,4.8016357421875
2012-03-01,5.585000038146973,5.375,5.449999809265137,5.480000019073486,2751642.0,4.828066349029541
2012-03-02,5.800000190734863,5.5,5.5,5.710000038146973,6909076.0,5.030704021453857
2012-03-05,5.824999809265137,5.675000190734863,5.699999809265137,5.710000038146973,5475808.0,5.030704021453857
2012-03-06,5.710000038146973,5.514999866485596,5.710000038146973,5.585000038146973,3238198.0,4.920573711395264
2012-03-07,5.619999885559082,5.449999809265137,5.514999866485596,5.534999847412109,3533580.0,4.876523017883301
2012-03-08,5.735000133514404,5.545000076293945,5.590000152587891,5.635000228881836,3669848.0,4.964626312255859
2012-03-09,5.840000152587891,5.585000038146973,5.699999809265137,5.809999942779541,7214552.0,5.118807315826416
2012-03-12,5.855000019073486,5.715000152587891,5.829999923706055,5.775000095367432,4927088.0,5.087971210479736
2012-03-13,5.925000190734863,5.710000038146973,5.775000095367432,5.894999980926514,4584828.0,5.193694591522217
2012-03-14,6.139999866485596,5.614999771118164,5.925000190734863,5.869999885559082,12815886.0,5.171669006347656
2012-03-15,5.840000152587891,5.599999904632568,5.784999847412109,5.699999809265137,4175036.0,5.021893501281738
2012-03-16,5.835000038146973,5.599999904632568,5.760000228881836,5.820000171661377,6552334.0,5.127617359161377
2012-03-19,6.099999904632568,5.755000114440918,5.795000076293945,6.090000152587891,10765388.0,5.365496635437012
2012-03-20,6.070000171661377,5.840000152587891,6.039999961853027,5.934999942779541,6458906.0,5.228936195373535
2012-03-21,5.994999885559082,5.760000228881836,5.994999885559082,5.860000133514404,5037816.0,5.162858963012695
2012-03-22,5.925000190734863,5.775000095367432,5.855000019073486,5.815000057220459,2796172.0,5.1232123374938965
2012-03-23,5.920000076293945,5.699999809265137,5.789999961853027,5.730000019073486,3608576.0,5.0483245849609375
2012-03-26,5.775000095367432,5.514999866485596,5.775000095367432,5.585000038146973,2765752.0,4.920573711395264
2012-03-27,5.639999866485596,5.409999847412109,5.619999885559082,5.425000190734863,3677694.0,4.779609203338623
2012-03-28,5.389999866485596,5.125,5.389999866485596,5.150000095367432,3871214.0,4.537324905395508
2012-03-29,5.235000133514404,4.929999828338623,5.150000095367432,4.989999771118164,2582710.0,4.396358489990234
2012-03-30,5.090000152587891,4.940000057220459,5.079999923706055,5.0,1807190.0,4.40516996383667
2012-04-05,5.139999866485596,4.994999885559082,5.0,5.125,3196584.0,4.515299320220947
2012-04-06,5.175000190734863,5.079999923706055,5.105000019073486,5.119999885559082,3169606.0,4.510892391204834
2012-04-09,5.110000133514404,4.949999809265137,5.110000133514404,4.954999923706055,3161420.0,4.365522861480713
2012-04-10,4.940000057220459,4.739999771118164,4.925000190734863,4.920000076293945,5170136.0,4.33468770980835
2012-04-11,4.974999904632568,4.789999961853027,4.84499979019165,4.934999942779541,4176050.0,4.347901821136475
2012-04-12,5.135000228881836,4.920000076293945,4.934999942779541,5.099999904632568,9378194.0,4.493272304534912
2012-04-13,5.324999809265137,5.050000190734863,5.085000038146973,5.275000095367432,10180826.0,4.647453784942627
2012-04-16,5.494999885559082,5.170000076293945,5.215000152587891,5.465000152587891,10419248.0,4.814850330352783
2012-04-17,5.485000133514404,5.159999847412109,5.400000095367432,5.179999828338623,9477160.0,4.563755512237549
2012-04-18,5.324999809265137,5.15500020980835,5.179999828338623,5.264999866485596,6348106.0,4.638643741607666
2012-04-19,5.284999847412109,5.175000190734863,5.255000114440918,5.21999979019165,5202332.0,4.598996639251709
2012-04-20,5.309999942779541,5.199999809265137,5.230000019073486,5.28000020980835,8035564.0,4.651859760284424
2012-04-23,5.315000057220459,5.050000190734863,5.300000190734863,5.059999942779541,6548874.0,4.458032131195068
2012-04-24,5.235000133514404,5.010000228881836,5.110000133514404,5.190000057220459,9911574.0,4.572566509246826
2012-04-25,5.324999809265137,5.105000019073486,5.150000095367432,5.284999847412109,7988998.0,4.656263828277588
2012-04-26,5.355000019073486,5.210000038146973,5.255000114440918,5.264999866485596,5640512.0,4.638643741607666
2012-04-27,5.46999979019165,5.210000038146973,5.284999847412109,5.40500020980835,9185268.0,4.761988639831543
2012-05-02,5.695000171661377,5.445000171661377,5.5,5.559999942779541,14208846.0,4.898548603057861
2012-05-03,5.71999979019165,5.454999923706055,5.510000228881836,5.684999942779541,11375632.0,5.008677959442139
2012-05-04,5.900000095367432,5.545000076293945,5.644999980926514,5.659999847412109,11225410.0,4.986651420593262
2012-05-07,5.809999942779541,5.599999904632568,5.614999771118164,5.695000171661377,7192844.0,5.0174880027771
2012-05-08,5.699999809265137,5.559999942779541,5.695000171661377,5.644999980926514,6371222.0,4.9734368324279785
2012-05-09,5.599999904632568,5.5,5.599999904632568,5.559999942779541,5330528.0,4.898548603057861
2012-05-10,5.690000057220459,5.539999961853027,5.554999828338623,5.614999771118164,4591370.0,4.947005748748779
2012-05-11,5.635000228881836,5.519999980926514,5.59499979019165,5.554999828338623,3351132.0,4.894143104553223
2012-05-14,5.65500020980835,5.485000133514404,5.65500020980835,5.514999866485596,3265416.0,4.858902454376221
2012-05-15,5.514999866485596,5.514999866485596,5.514999866485596,5.514999866485596,0.0,4.858902454376221
2012-05-16,5.494999885559082,5.320000171661377,5.480000019073486,5.320000171661377,4165416.0,4.687100887298584
2012-05-17,5.525000095367432,5.269999980926514,5.300000190734863,5.46999979019165,4155354.0,4.819255352020264
2012-05-18,5.885000228881836,5.425000190734863,5.440000057220459,5.559999942779541,12457854.0,4.898548603057861
2012-05-21,5.670000076293945,5.050000190734863,5.614999771118164,5.510000228881836,9415314.0,4.854496955871582
2012-05-22,5.695000171661377,5.420000076293945,5.519999980926514,5.644999980926514,9391392.0,4.9734368324279785
2012-05-23,6.210000038146973,5.570000171661377,5.650000095367432,6.210000038146973,28565108.0,5.471220970153809
2012-05-24,6.28000020980835,5.929999828338623,6.099999904632568,6.0,23094288.0,5.286203384399414
2012-05-25,6.019999980926514,5.840000152587891,5.980000019073486,5.940000057220459,11392028.0,5.233341693878174
2012-05-28,6.25,5.735000133514404,5.934999942779541,6.144999980926514,18512618.0,5.413952827453613
2012-05-29,6.300000190734863,5.945000171661377,6.079999923706055,6.159999847412109,12738798.0,5.427168369293213
2012-05-30,6.224999904632568,5.965000152587891,6.139999866485596,6.010000228881836,8136128.0,5.295013427734375
2012-05-31,6.065000057220459,5.90500020980835,5.940000057220459,5.949999809265137,6709564.0,5.242152214050293
2012-06-01,6.230000019073486,5.880000114440918,6.045000076293945,5.894999980926514,10093020.0,5.193694591522217
2012-06-04,5.775000095367432,5.565000057220459,5.699999809265137,5.579999923706055,7435944.0,4.9161696434021
2012-06-05,5.699999809265137,5.525000095367432,5.585000038146973,5.590000152587891,3732282.0,4.924980640411377
2012-06-06,5.679999828338623,5.389999866485596,5.650000095367432,5.420000076293945,5192494.0,4.775203704833984
2012-06-07,5.599999904632568,5.400000095367432,5.5,5.559999942779541,5503878.0,4.898548603057861
2012-06-08,5.59499979019165,5.434999942779541,5.585000038146973,5.519999980926514,2789872.0,4.863306999206543
2012-06-11,5.735000133514404,5.449999809265137,5.510000228881836,5.679999828338623,4124216.0,5.0042724609375
2012-06-12,5.704999923706055,5.599999904632568,5.670000076293945,5.639999866485596,2030564.0,4.969031810760498
2012-06-13,5.949999809265137,5.625,5.625,5.800000190734863,7926016.0,5.109996795654297
2012-06-14,5.885000228881836,5.715000152587891,5.809999942779541,5.71999979019165,4089498.0,5.039514064788818
2012-06-15,5.900000095367432,5.625,5.724999904632568,5.800000190734863,5297466.0,5.109996795654297
2012-06-18,5.860000133514404,5.775000095367432,5.840000152587891,5.835000038146973,3466822.0,5.140832901000977
2012-06-19,5.869999885559082,5.699999809265137,5.829999923706055,5.789999961853027,3818076.0,5.101186275482178
2012-06-20,5.875,5.764999866485596,5.800000190734863,5.800000190734863,2635360.0,5.109996795654297
2012-06-21,5.815000057220459,5.644999980926514,5.800000190734863,5.679999828338623,3311048.0,5.0042724609375
2012-06-25,5.695000171661377,5.525000095367432,5.650000095367432,5.610000133514404,2280666.0,4.942600250244141
2012-06-26,5.639999866485596,5.474999904632568,5.5,5.559999942779541,1397820.0,4.898548603057861
2012-06-27,5.630000114440918,5.525000095367432,5.550000190734863,5.554999828338623,1341004.0,4.894143104553223
2012-06-28,5.619999885559082,5.449999809265137,5.590000152587891,5.485000133514404,2236368.0,4.8324713706970215
2012-06-29,5.724999904632568,5.454999923706055,5.559999942779541,5.614999771118164,3077584.0,4.947005748748779
2012-07-02,5.795000076293945,5.619999885559082,5.690000057220459,5.75,3802690.0,5.065944671630859
2012-07-03,5.875,5.695000171661377,5.789999961853027,5.735000133514404,3691846.0,5.052730083465576
2012-07-04,5.800000190734863,5.635000228881836,5.764999866485596,5.644999980926514,1946694.0,4.9734368324279785
2012-07-05,5.65500020980835,5.5,5.614999771118164,5.554999828338623,1847828.0,4.894143104553223
2012-07-06,5.59499979019165,5.400000095367432,5.525000095367432,5.545000076293945,2759980.0,4.993197441101074
2012-07-09,5.614999771118164,5.445000171661377,5.534999847412109,5.480000019073486,3080126.0,4.934665203094482
2012-07-10,5.534999847412109,5.34499979019165,5.480000019073486,5.445000171661377,1871566.0,4.9031476974487305
2012-07-11,5.46999979019165,5.380000114440918,5.445000171661377,5.440000057220459,1179444.0,4.898645877838135
2012-07-12,5.534999847412109,5.380000114440918,5.425000190734863,5.510000228881836,1818926.0,4.961679458618164
2012-07-13,5.550000190734863,5.409999847412109,5.510000228881836,5.449999809265137,1716928.0,4.907649993896484
2012-07-16,5.610000133514404,5.170000076293945,5.494999885559082,5.284999847412109,2897806.0,4.75907039642334
2012-07-17,5.46999979019165,5.199999809265137,5.300000190734863,5.375,1648916.0,4.840114593505859
2012-07-18,5.590000152587891,5.349999904632568,5.425000190734863,5.590000152587891,3986978.0,5.033719062805176
2012-07-19,5.789999961853027,5.559999942779541,5.650000095367432,5.650000095367432,5312586.0,5.087747573852539
2012-07-20,5.715000152587891,5.570000171661377,5.570000171661377,5.644999980926514,2850972.0,5.083245277404785
2012-07-23,5.690000057220459,5.489999771118164,5.625,5.679999828338623,2760114.0,5.114761829376221
2012-07-24,5.809999942779541,5.599999904632568,5.710000038146973,5.764999866485596,6622788.0,5.191303730010986
2012-07-25,5.849999904632568,5.625,5.724999904632568,5.639999866485596,4216834.0,5.0787434577941895
2012-07-26,5.690000057220459,5.375,5.599999904632568,5.525000095367432,4499340.0,4.975186347961426
2012-07-27,5.574999809265137,5.389999866485596,5.565000057220459,5.485000133514404,4998178.0,4.939167499542236
2012-07-30,5.550000190734863,5.320000171661377,5.385000228881836,5.369999885559082,1966100.0,4.835611820220947
2012-07-31,5.465000152587891,5.309999942779541,5.440000057220459,5.394999980926514,1314694.0,4.858124256134033
2012-08-01,5.474999904632568,5.364999771118164,5.394999980926514,5.429999828338623,2004694.0,4.8896403312683105
2012-08-02,5.449999809265137,5.360000133514404,5.445000171661377,5.389999866485596,1156698.0,4.853621959686279
2012-08-03,5.465000152587891,5.375,5.400000095367432,5.454999923706055,1313434.0,4.9121527671813965
2012-08-06,5.565000057220459,5.385000228881836,5.425000190734863,5.550000190734863,2892570.0,4.99769926071167
2012-08-07,5.579999923706055,5.474999904632568,5.579999923706055,5.53000020980835,2715626.0,4.979689121246338
2012-08-08,5.619999885559082,5.474999904632568,5.545000076293945,5.599999904632568,3277808.0,5.042723655700684
2012-08-09,5.650000095367432,5.5,5.590000152587891,5.59499979019165,3788592.0,5.038219928741455
2012-08-10,5.635000228881836,5.559999942779541,5.585000038146973,5.574999809265137,2746492.0,5.020211219787598
2012-08-13,5.570000171661377,5.400000095367432,5.570000171661377,5.454999923706055,2283338.0,4.9121527671813965
2012-08-14,5.460000038146973,5.355000019073486,5.445000171661377,5.429999828338623,2017100.0,4.8896403312683105
2012-08-15,5.425000190734863,5.355000019073486,5.409999847412109,5.369999885559082,1212870.0,4.835611820220947
2012-08-16,5.409999847412109,5.239999771118164,5.369999885559082,5.25,1877800.0,4.727553367614746
2012-08-17,5.309999942779541,5.190000057220459,5.239999771118164,5.235000133514404,1023100.0,4.714046001434326
2012-08-20,5.275000095367432,5.179999828338623,5.25,5.230000019073486,1376848.0,4.709543704986572
2012-08-21,5.179999828338623,5.0,5.074999809265137,5.170000076293945,7655624.0,4.655514240264893
2012-08-22,5.139999866485596,5.025000095367432,5.105000019073486,5.070000171661377,2941804.0,4.565466403961182
2012-08-23,5.09499979019165,4.965000152587891,5.079999923706055,5.03000020980835,3289440.0,4.529446601867676
2012-08-24,5.025000095367432,4.925000190734863,5.025000095367432,4.96999979019165,2045406.0,4.475416660308838
2012-08-27,4.925000190734863,4.699999809265137,4.925000190734863,4.710000038146973,3206124.0,4.24129056930542
2012-08-28,4.699999809265137,4.519999980926514,4.699999809265137,4.630000114440918,5165178.0,4.169252395629883
2012-08-29,4.644999980926514,4.570000171661377,4.610000133514404,4.610000133514404,1882826.0,4.151241779327393
2012-08-30,4.630000114440918,4.545000076293945,4.619999885559082,4.570000171661377,1816718.0,4.115222930908203
2012-08-31,4.619999885559082,4.53000020980835,4.574999809265137,4.599999904632568,1451342.0,4.142237186431885
2012-09-03,4.675000190734863,4.590000152587891,4.610000133514404,4.650000095367432,1959490.0,4.187261581420898
2012-09-04,4.65500020980835,4.514999866485596,4.65500020980835,4.525000095367432,1556932.0,4.074700832366943
2012-09-05,4.494999885559082,4.389999866485596,4.480000019073486,4.474999904632568,2578350.0,4.0296759605407715
2012-09-06,4.550000190734863,4.474999904632568,4.474999904632568,4.545000076293945,1725332.0,4.092710494995117
2012-09-07,4.755000114440918,4.559999942779541,4.565000057220459,4.730000019073486,4885920.0,4.259300708770752
2012-09-10,4.800000190734863,4.690000057220459,4.75,4.735000133514404,3310868.0,4.263802528381348
2012-09-11,4.730000019073486,4.605000019073486,4.730000019073486,4.659999847412109,3393594.0,4.1962666511535645
2012-09-12,4.724999904632568,4.644999980926514,4.670000076293945,4.71999979019165,3654866.0,4.250295162200928
2012-09-13,4.840000152587891,4.664999961853027,4.800000190734863,4.670000076293945,3627836.0,4.205271244049072
2012-09-14,4.809999942779541,4.614999771118164,4.664999961853027,4.75,6371438.0,4.277309894561768
2012-09-17,4.760000228881836,4.5,4.760000228881836,4.519999980926514,3000182.0,4.070198059082031
2012-09-18,4.525000095367432,4.445000171661377,4.5,4.485000133514404,1427382.0,4.0386810302734375
2012-09-19,4.539999961853027,4.485000133514404,4.485000133514404,4.53000020980835,953422.0,4.079203128814697
2012-09-20,4.53000020980835,4.074999809265137,4.53000020980835,4.204999923706055,3838416.0,3.7865452766418457
2012-09-21,4.190000057220459,4.079999923706055,4.159999847412109,4.099999904632568,3101148.0,3.6919937133789062
2012-09-24,4.114999771118164,4.025000095367432,4.074999809265137,4.105000019073486,1936426.0,3.6964969635009766
2012-09-25,4.114999771118164,4.014999866485596,4.059999942779541,4.065000057220459,1716008.0,3.6604771614074707
2012-09-26,4.090000152587891,3.984999895095825,4.054999828338623,4.019999980926514,1375734.0,3.619955062866211
2012-09-27,4.164999961853027,3.9749999046325684,4.034999847412109,4.114999771118164,1794564.0,3.705500841140747
2012-09-28,4.175000190734863,4.079999923706055,4.079999923706055,4.144999980926514,1783304.0,3.7325165271759033
2012-10-08,4.184999942779541,4.110000133514404,4.15500020980835,4.164999961853027,1290410.0,3.750525712966919
2012-10-09,4.369999885559082,4.164999961853027,4.164999961853027,4.289999961853027,2674006.0,3.863085985183716
2012-10-10,4.349999904632568,4.264999866485596,4.289999961853027,4.315000057220459,2020802.0,3.88559889793396
2012-10-11,4.324999809265137,4.230000019073486,4.315000057220459,4.260000228881836,1524338.0,3.836071729660034
2012-10-12,4.295000076293945,4.150000095367432,4.269999980926514,4.190000057220459,1262252.0,3.773037910461426
2012-10-15,4.239999771118164,4.099999904632568,4.210000038146973,4.230000019073486,1678302.0,3.8090577125549316
2012-10-16,4.289999961853027,4.190000057220459,4.224999904632568,4.260000228881836,1815430.0,3.836071729660034
2012-10-17,4.389999866485596,4.264999866485596,4.309999942779541,4.284999847412109,2127556.0,3.85858416557312
2012-10-18,4.34499979019165,4.215000152587891,4.260000228881836,4.304999828338623,1787480.0,3.876593828201294
2012-10-19,4.324999809265137,4.275000095367432,4.304999828338623,4.289999961853027,1398554.0,3.863085985183716
2012-10-22,4.324999809265137,4.21999979019165,4.289999961853027,4.300000190734863,1195278.0,3.872091770172119
2012-10-23,4.289999961853027,4.230000019073486,4.25,4.255000114440918,1166398.0,3.8315696716308594
2012-10-24,4.28000020980835,4.21999979019165,4.28000020980835,4.235000133514404,1346300.0,3.8135595321655273
2012-10-25,4.264999866485596,4.045000076293945,4.224999904632568,4.105000019073486,1735898.0,3.6964969635009766
2012-10-26,4.489999771118164,4.125,4.130000114440918,4.389999866485596,13768102.0,3.9531352519989014
2012-10-29,4.380000114440918,4.190000057220459,4.304999828338623,4.199999809265137,6228818.0,3.782042980194092
2012-10-30,4.304999828338623,4.144999980926514,4.164999961853027,4.295000076293945,4275276.0,3.867589235305786
2012-10-31,4.525000095367432,4.260000228881836,4.295000076293945,4.434999942779541,7375552.0,3.993656635284424
2012-11-01,4.514999866485596,4.369999885559082,4.429999828338623,4.46999979019165,5959878.0,4.025173664093018
2012-11-02,4.454999923706055,4.385000228881836,4.449999809265137,4.425000190734863,3340402.0,3.984651803970337
2012-11-05,4.40500020980835,4.309999942779541,4.40500020980835,4.364999771118164,3261844.0,3.9306228160858154
2012-11-06,4.389999866485596,4.25,4.364999771118164,4.320000171661377,2867408.0,3.890101671218872
2012-11-07,4.320000171661377,4.239999771118164,4.309999942779541,4.284999847412109,1947248.0,3.85858416557312
2012-11-08,4.255000114440918,4.144999980926514,4.25,4.204999923706055,2843930.0,3.7865452766418457
2012-11-09,4.215000152587891,4.085000038146973,4.190000057220459,4.09499979019165,2098876.0,3.6874916553497314
2012-11-12,4.190000057220459,4.09499979019165,4.09499979019165,4.159999847412109,1483222.0,3.7460227012634277
2012-11-13,4.159999847412109,4.0,4.159999847412109,4.039999961853027,2058516.0,3.637964963912964
2012-11-14,4.090000152587891,4.019999980926514,4.085000038146973,4.074999809265137,1142098.0,3.669482469558716
2012-11-15,4.150000095367432,4.025000095367432,4.054999828338623,4.039999961853027,1222400.0,3.637964963912964
2012-11-16,4.079999923706055,3.984999895095825,4.039999961853027,4.074999809265137,1434596.0,3.669482469558716
2012-11-19,4.110000133514404,3.984999895095825,4.090000152587891,4.045000076293945,1638532.0,3.6424670219421387
2012-11-20,4.074999809265137,4.025000095367432,4.074999809265137,4.050000190734863,801010.0,3.64697003364563
2012-11-21,4.090000152587891,3.990000009536743,4.03000020980835,4.079999923706055,1157816.0,3.6739842891693115
2012-11-22,4.070000171661377,4.025000095367432,4.050000190734863,4.034999847412109,826262.0,3.633462429046631
2012-11-23,4.074999809265137,3.700000047683716,4.034999847412109,4.054999828338623,2701326.0,3.6514720916748047
2012-11-26,4.03000020980835,3.940000057220459,4.03000020980835,3.944999933242798,1255034.0,3.5524182319641113
2012-11-27,3.950000047683716,3.7149999141693115,3.950000047683716,3.7149999141693115,1724752.0,3.345306634902954
2012-11-28,3.7249999046325684,3.5799999237060547,3.7200000286102295,3.5950000286102295,1906492.0,3.237248659133911
2012-11-29,3.674999952316284,3.505000114440918,3.5999999046325684,3.5199999809265137,1485518.0,3.1697120666503906
2012-11-30,3.615000009536743,3.5,3.5999999046325684,3.5850000381469727,1112968.0,3.228243589401245
2012-12-03,3.5950000286102295,3.505000114440918,3.5399999618530273,3.509999990463257,825086.0,3.1607072353363037
2012-12-04,3.5999999046325684,3.494999885559082,3.5250000953674316,3.5899999141693115,880170.0,3.232745885848999
2012-12-05,3.75,3.569999933242798,3.5899999141693115,3.694999933242798,2613624.0,3.327296733856201
2012-12-06,3.7149999141693115,3.6549999713897705,3.694999933242798,3.694999933242798,989996.0,3.327296733856201
2012-12-07,3.7899999618530273,3.680000066757202,3.680000066757202,3.7699999809265137,2236786.0,3.3948333263397217
2012-12-10,3.8550000190734863,3.7699999809265137,3.7750000953674316,3.8299999237060547,1780770.0,3.4488625526428223
2012-12-11,3.869999885559082,3.7799999713897705,3.8299999237060547,3.805000066757202,1634132.0,3.4263503551483154
2012-12-12,3.819999933242798,3.700000047683716,3.7899999618530273,3.7750000953674316,1713188.0,3.399336099624634
2012-12-13,3.8450000286102295,3.75,3.755000114440918,3.7850000858306885,2001216.0,3.4083406925201416
2012-12-14,3.934999942779541,3.765000104904175,3.7799999713897705,3.9200000762939453,3484178.0,3.5299062728881836
2012-12-17,3.9649999141693115,3.9000000953674316,3.9200000762939453,3.934999942779541,2142148.0,3.5434136390686035
2012-12-18,3.984999895095825,3.880000114440918,3.940000057220459,3.9149999618530273,1540560.0,3.525404214859009
2012-12-19,3.950000047683716,3.8949999809265137,3.9100000858306885,3.930000066757202,1416344.0,3.5389115810394287
2012-12-20,3.930000066757202,3.859999895095825,3.930000066757202,3.924999952316284,1278062.0,3.5344090461730957
2012-12-21,3.9700000286102295,3.9000000953674316,3.934999942779541,3.940000057220459,1532632.0,3.5479161739349365
2012-12-24,4.034999847412109,3.9100000858306885,3.9100000858306885,3.994999885559082,2340732.0,3.597442865371704
2012-12-25,4.114999771118164,3.9549999237060547,3.990000009536743,4.110000133514404,3186930.0,3.7009992599487305
2012-12-26,4.135000228881836,4.085000038146973,4.135000228881836,4.114999771118164,2946946.0,3.705500841140747
2012-12-27,4.15500020980835,4.059999942779541,4.110000133514404,4.070000171661377,2775764.0,3.6649794578552246
2012-12-28,4.159999847412109,4.034999847412109,4.059999942779541,4.144999980926514,3865706.0,3.7325165271759033
2012-12-31,4.25,4.09499979019165,4.150000095367432,4.170000076293945,3695826.0,3.755028247833252
2013-01-04,4.199999809265137,4.074999809265137,4.179999828338623,4.105000019073486,3507992.0,3.6964969635009766
2013-01-07,4.150000095367432,4.074999809265137,4.105000019073486,4.139999866485596,2387050.0,3.728013277053833
2013-01-08,4.210000038146973,4.090000152587891,4.139999866485596,4.195000171661377,3196420.0,3.777540445327759
2013-01-09,4.255000114440918,4.164999961853027,4.179999828338623,4.215000152587891,3810222.0,3.795550584793091
2013-01-10,4.260000228881836,4.150000095367432,4.210000038146973,4.215000152587891,3153604.0,3.795550584793091
2013-01-11,4.224999904632568,4.099999904632568,4.224999904632568,4.105000019073486,3342878.0,3.6964969635009766
2013-01-14,4.25,4.070000171661377,4.074999809265137,4.235000133514404,4001576.0,3.8135595321655273
2013-01-15,4.349999904632568,4.21999979019165,4.235000133514404,4.320000171661377,5728380.0,3.890101671218872
2013-01-16,4.335000038146973,4.210000038146973,4.329999923706055,4.260000228881836,3685060.0,3.836071729660034
2013-01-17,4.335000038146973,4.224999904632568,4.260000228881836,4.269999980926514,2890646.0,3.8450772762298584
2013-01-18,4.309999942779541,4.239999771118164,4.269999980926514,4.304999828338623,2852418.0,3.876593828201294
2013-01-21,4.454999923706055,4.28000020980835,4.300000190734863,4.434999942779541,6768824.0,3.993656635284424
2013-01-22,4.414999961853027,4.275000095367432,4.414999961853027,4.315000057220459,4471938.0,3.88559889793396
2013-01-23,4.335000038146973,4.199999809265137,4.284999847412109,4.295000076293945,2901770.0,3.867589235305786
2013-01-24,4.335000038146973,4.135000228881836,4.275000095367432,4.139999866485596,3410156.0,3.728013277053833
2013-01-25,4.170000076293945,4.105000019073486,4.139999866485596,4.15500020980835,2033024.0,3.741521120071411
2013-01-28,4.235000133514404,4.150000095367432,4.159999847412109,4.235000133514404,1890022.0,3.8135595321655273
2013-01-29,4.650000095367432,4.21999979019165,4.239999771118164,4.539999961853027,13407214.0,4.088207721710205
2013-01-30,4.545000076293945,4.414999961853027,4.539999961853027,4.480000019073486,5232206.0,4.034178256988525
2013-01-31,4.519999980926514,4.409999847412109,4.420000076293945,4.445000171661377,3712776.0,4.002662181854248
2013-02-01,4.485000133514404,4.409999847412109,4.454999923706055,4.449999809265137,3084186.0,4.0071635246276855
2013-02-04,4.480000019073486,4.329999923706055,4.440000057220459,4.360000133514404,3630884.0,3.9261202812194824
2013-02-05,4.385000228881836,4.320000171661377,4.34499979019165,4.385000228881836,2063846.0,3.9486324787139893
2013-02-06,4.440000057220459,4.360000133514404,4.375,4.414999961853027,2476662.0,3.975647449493408
2013-02-07,4.425000190734863,4.360000133514404,4.414999961853027,4.40500020980835,1254946.0,3.9666428565979004
2013-02-08,4.519999980926514,4.389999866485596,4.400000095367432,4.505000114440918,3483264.0,4.056690692901611
2013-02-18,4.565000057220459,4.474999904632568,4.53000020980835,4.5,3347408.0,4.052188873291016
2013-02-19,4.519999980926514,4.375,4.485000133514404,4.385000228881836,2478498.0,3.9486324787139893
2013-02-20,4.465000152587891,4.364999771118164,4.400000095367432,4.460000038146973,2175424.0,4.016168594360352
2013-02-21,4.449999809265137,4.269999980926514,4.440000057220459,4.284999847412109,4203666.0,3.85858416557312
2013-02-22,4.355000019073486,4.269999980926514,4.28000020980835,4.329999923706055,2443840.0,3.89910626411438
2013-02-25,4.485000133514404,4.324999809265137,4.335000038146973,4.445000171661377,3798336.0,4.002662181854248
2013-02-26,4.460000038146973,4.349999904632568,4.400000095367432,4.364999771118164,2614998.0,3.9306228160858154
2013-02-27,4.420000076293945,4.289999961853027,4.349999904632568,4.315000057220459,2181802.0,3.88559889793396
2013-02-28,4.420000076293945,4.309999942779541,4.315000057220459,4.409999847412109,2605986.0,3.971144676208496
2013-03-01,4.480000019073486,4.389999866485596,4.409999847412109,4.474999904632568,3493026.0,4.0296759605407715
2013-03-04,4.510000228881836,4.349999904632568,4.460000038146973,4.385000228881836,3926960.0,3.9486324787139893
2013-03-05,4.539999961853027,4.380000114440918,4.380000114440918,4.519999980926514,3874254.0,4.070198059082031
2013-03-06,4.570000171661377,4.5,4.554999828338623,4.570000171661377,4843514.0,4.115222930908203
2013-03-07,4.625,4.489999771118164,4.570000171661377,4.510000228881836,3856952.0,4.061192989349365
2013-03-08,4.550000190734863,4.465000152587891,4.550000190734863,4.480000019073486,2653188.0,4.034178256988525
2013-03-11,4.525000095367432,4.454999923706055,4.460000038146973,4.465000152587891,1828010.0,4.020671367645264
2013-03-12,4.510000228881836,4.284999847412109,4.454999923706055,4.335000038146973,2921420.0,3.903608798980713
2013-03-13,4.364999771118164,4.21999979019165,4.309999942779541,4.300000190734863,1944616.0,3.872091770172119
2013-03-14,4.329999923706055,4.28000020980835,4.295000076293945,4.304999828338623,1396388.0,3.876593828201294
2013-03-15,4.59499979019165,4.239999771118164,4.28000020980835,4.489999771118164,6034694.0,4.043183326721191
2013-03-18,4.565000057220459,4.414999961853027,4.534999847412109,4.489999771118164,6058744.0,4.043183326721191
2013-03-19,4.644999980926514,4.364999771118164,4.449999809265137,4.639999866485596,10790542.0,4.178256988525391
2013-03-20,4.675000190734863,4.565000057220459,4.65500020980835,4.65500020980835,8359558.0,4.1917643547058105
2013-03-21,4.670000076293945,4.570000171661377,4.639999866485596,4.614999771118164,6016812.0,4.1557440757751465
2013-03-22,4.644999980926514,4.534999847412109,4.625,4.545000076293945,3266202.0,4.092710494995117
2013-03-25,5.0,4.744999885559082,4.744999885559082,5.0,8782042.0,4.502432346343994
2013-03-26,5.5,5.300000190734863,5.324999809265137,5.5,16729894.0,4.952674388885498
2013-03-27,6.050000190734863,5.815000057220459,5.985000133514404,6.050000190734863,61256840.0,5.447942733764648
2013-03-28,6.650000095367432,5.71999979019165,5.994999885559082,6.449999809265137,56237252.0,5.808136463165283
2013-03-29,7.050000190734863,6.079999923706055,6.199999809265137,6.644999980926514,55793316.0,5.983731746673584
2013-04-01,6.764999866485596,6.309999942779541,6.550000190734863,6.364999771118164,38611152.0,5.731595516204834
2013-04-02,6.425000190734863,6.085000038146973,6.25,6.264999866485596,36289048.0,5.641547203063965
2013-04-03,6.25,6.019999980926514,6.150000095367432,6.09499979019165,25649330.0,5.488463878631592
2013-04-08,6.065000057220459,5.78000020980835,5.960000038146973,6.03000020980835,26170158.0,5.429933547973633
2013-04-09,6.190000057220459,5.914999961853027,5.980000019073486,6.135000228881836,26503202.0,5.524484157562256
2013-04-10,6.195000171661377,5.880000114440918,6.059999942779541,6.079999923706055,20450898.0,5.474957466125488
2013-04-11,6.275000095367432,5.90500020980835,6.070000171661377,5.914999961853027,26819726.0,5.326376914978027
2013-04-12,5.900000095367432,5.675000190734863,5.75,5.744999885559082,20518514.0,5.1732940673828125
2013-04-15,5.869999885559082,5.715000152587891,5.755000114440918,5.855000019073486,12165750.0,5.272347927093506
2013-04-16,5.829999923706055,5.545000076293945,5.675000190734863,5.764999866485596,13932992.0,5.191303730010986
2013-04-17,5.894999980926514,5.739999771118164,5.769999980926514,5.885000228881836,14968628.0,5.299362659454346
2013-04-18,5.90500020980835,5.71999979019165,5.795000076293945,5.820000171661377,16126222.0,5.240830898284912
2013-04-19,5.980000019073486,5.699999809265137,5.885000228881836,5.960000038146973,25886640.0,5.366899013519287
2013-04-22,5.860000133514404,5.644999980926514,5.849999904632568,5.724999904632568,20672582.0,5.1552839279174805
2013-04-23,5.835000038146973,5.559999942779541,5.724999904632568,5.639999866485596,19097198.0,5.0787434577941895
2013-04-24,5.614999771118164,5.360000133514404,5.614999771118164,5.519999980926514,22730832.0,4.970684051513672
2013-04-25,5.494999885559082,5.304999828338623,5.474999904632568,5.315000057220459,15544474.0,4.786085605621338
2013-04-26,5.380000114440918,5.050000190734863,5.300000190734863,5.079999923706055,20427094.0,4.5744709968566895
2013-05-02,5.164999961853027,5.074999809265137,5.09499979019165,5.150000095367432,8646212.0,4.637505054473877
2013-05-03,5.230000019073486,5.135000228881836,5.139999866485596,5.15500020980835,11129832.0,4.642007827758789
2013-05-06,5.324999809265137,5.070000171661377,5.159999847412109,5.255000114440918,21894312.0,4.732056140899658
2013-05-07,5.364999771118164,5.125,5.224999904632568,5.315000057220459,20388268.0,4.786085605621338
2013-05-08,5.375,5.239999771118164,5.28000020980835,5.255000114440918,16518436.0,4.732056140899658
2013-05-09,5.434999942779541,5.195000171661377,5.25,5.375,23994712.0,4.840114593505859
2013-05-10,5.400000095367432,5.199999809265137,5.324999809265137,5.360000133514404,16820756.0,4.8266072273254395
2013-05-13,5.445000171661377,5.300000190734863,5.389999866485596,5.34499979019165,14062130.0,4.8130998611450195
2013-05-14,5.644999980926514,5.210000038146973,5.525000095367432,5.260000228881836,23349440.0,4.73655891418457
2013-05-15,5.590000152587891,4.994999885559082,5.150000095367432,5.505000114440918,36120120.0,4.957177639007568
2013-05-16,5.570000171661377,5.329999923706055,5.349999904632568,5.449999809265137,22622078.0,4.907649993896484
2013-05-17,5.525000095367432,5.349999904632568,5.420000076293945,5.465000152587891,15422362.0,4.9211578369140625
2013-05-20,5.635000228881836,5.429999828338623,5.449999809265137,5.579999923706055,20162454.0,5.02471399307251
2013-05-21,5.739999771118164,5.605000019073486,5.650000095367432,5.704999923706055,22221286.0,5.137274742126465
2013-05-22,5.75,5.579999923706055,5.739999771118164,5.614999771118164,16840908.0,5.0562310218811035
2013-05-23,5.690000057220459,5.449999809265137,5.579999923706055,5.480000019073486,12349486.0,4.934665203094482
2013-05-24,5.619999885559082,5.425000190734863,5.460000038146973,5.614999771118164,11512298.0,5.0562310218811035
2013-05-27,5.730000019073486,5.614999771118164,5.695000171661377,5.635000228881836,12263646.0,5.074240207672119
2013-05-28,5.715000152587891,5.614999771118164,5.675000190734863,5.659999847412109,12213510.0,5.096752643585205
2013-05-29,5.704999923706055,5.574999809265137,5.690000057220459,5.639999866485596,12998792.0,5.0787434577941895
2013-05-30,5.960000038146973,5.599999904632568,5.605000019073486,5.875,25628928.0,5.29035758972168
2013-05-31,6.465000152587891,5.849999904632568,5.900000095367432,6.465000152587891,52062758.0,5.821643829345703
2013-06-03,6.989999771118164,6.210000038146973,6.429999828338623,6.789999961853027,56466314.0,6.259535312652588
2013-06-04,6.670000076293945,6.139999866485596,6.65500020980835,6.184999942779541,32706784.0,5.701801300048828
2013-06-05,6.244999885559082,5.909999847412109,6.150000095367432,6.010000228881836,23861544.0,5.540472507476807
2013-06-06,5.985000133514404,5.735000133514404,5.960000038146973,5.755000114440918,23622022.0,5.305394649505615
2013-06-07,5.789999961853027,5.349999904632568,5.71999979019165,5.385000228881836,23149252.0,4.964300155639648
2013-06-13,5.309999942779541,4.949999809265137,5.309999942779541,5.114999771118164,14663506.0,4.715394020080566
2013-06-14,5.300000190734863,5.099999904632568,5.114999771118164,5.21999979019165,13244484.0,4.812190532684326
2013-06-17,5.215000152587891,5.010000228881836,5.215000152587891,5.099999904632568,13084950.0,4.701565742492676
2013-06-18,5.144999980926514,5.010000228881836,5.099999904632568,5.079999923706055,8149504.0,4.6831278800964355
2013-06-19,5.090000152587891,4.925000190734863,5.050000190734863,5.079999923706055,9734448.0,4.6831278800964355
2013-06-20,5.135000228881836,4.929999828338623,5.039999961853027,4.949999809265137,10923846.0,4.563283920288086
2013-06-21,4.900000095367432,4.724999904632568,4.900000095367432,4.795000076293945,8630002.0,4.420393466949463
2013-06-24,4.824999809265137,4.315000057220459,4.800000190734863,4.335000038146973,10459630.0,3.996330976486206
2013-06-25,4.420000076293945,3.9000000953674316,4.324999809265137,4.329999923706055,13039998.0,3.9917216300964355
2013-06-26,4.429999828338623,4.224999904632568,4.324999809265137,4.40500020980835,7443122.0,4.0608625411987305
2013-06-27,4.735000133514404,4.409999847412109,4.409999847412109,4.460000038146973,14441832.0,4.111564636230469
2013-06-28,4.614999771118164,4.300000190734863,4.409999847412109,4.425000190734863,6957706.0,4.079299449920654
2013-07-01,4.474999904632568,4.329999923706055,4.425000190734863,4.449999809265137,6561712.0,4.102345943450928
2013-07-02,4.550000190734863,4.385000228881836,4.449999809265137,4.525000095367432,8267526.0,4.171487331390381
2013-07-03,4.494999885559082,4.355000019073486,4.494999885559082,4.429999828338623,6626072.0,4.083909034729004
2013-07-04,4.735000133514404,4.340000152587891,4.394999980926514,4.570000171661377,14825034.0,4.212972164154053
2013-07-05,4.630000114440918,4.53000020980835,4.610000133514404,4.550000190734863,6001714.0,4.194533824920654
2013-07-08,4.449999809265137,4.224999904632568,4.449999809265137,4.244999885559082,6781460.0,3.9133622646331787
2013-07-09,4.349999904632568,4.170000076293945,4.175000190734863,4.264999866485596,4847104.0,3.9317994117736816
2013-07-10,4.389999866485596,4.215000152587891,4.215000152587891,4.385000228881836,5333680.0,4.04242467880249
2013-07-11,4.590000152587891,4.375,4.389999866485596,4.554999828338623,10945120.0,4.199142932891846
2013-07-12,4.570000171661377,4.394999980926514,4.565000057220459,4.425000190734863,7797946.0,4.079299449920654
2013-07-15,4.550000190734863,4.400000095367432,4.440000057220459,4.525000095367432,7029442.0,4.171487331390381
2013-07-16,4.889999866485596,4.514999866485596,4.539999961853027,4.75,17229168.0,4.378909111022949
2013-07-17,4.730000019073486,4.599999904632568,4.679999828338623,4.625,9701018.0,4.263674736022949
2013-07-18,4.635000228881836,4.534999847412109,4.599999904632568,4.565000057220459,5138960.0,4.208362102508545
2013-07-19,4.644999980926514,4.360000133514404,4.554999828338623,4.369999885559082,7157198.0,4.028596878051758
2013-07-22,4.429999828338623,4.21999979019165,4.349999904632568,4.425000190734863,4772552.0,4.079299449920654
2013-07-23,4.559999942779541,4.400000095367432,4.425000190734863,4.554999828338623,6614024.0,4.199142932891846
2013-07-24,4.644999980926514,4.434999942779541,4.545000076293945,4.625,8340660.0,4.263674736022949
2013-07-25,4.71999979019165,4.539999961853027,4.610000133514404,4.599999904632568,9720234.0,4.240627765655518
2013-07-26,4.625,4.440000057220459,4.565000057220459,4.59499979019165,5708164.0,4.236018657684326
2013-07-29,4.590000152587891,4.445000171661377,4.590000152587891,4.460000038146973,3876620.0,4.111564636230469
2013-07-30,4.5,4.340000152587891,4.5,4.425000190734863,3989758.0,4.079299449920654
2013-07-31,4.534999847412109,4.425000190734863,4.429999828338623,4.449999809265137,3637446.0,4.102345943450928
2013-08-01,4.585000038146973,4.425000190734863,4.449999809265137,4.570000171661377,7087308.0,4.212972164154053
2013-08-02,4.784999847412109,4.539999961853027,4.579999923706055,4.699999809265137,16290440.0,4.332815170288086
2013-08-05,4.699999809265137,4.605000019073486,4.679999828338623,4.695000171661377,8347262.0,4.3282060623168945
2013-08-06,4.775000095367432,4.635000228881836,4.695000171661377,4.75,9568114.0,4.378909111022949
2013-08-07,4.985000133514404,4.75,4.75,4.784999847412109,20536442.0,4.411174774169922
2013-08-08,4.78000020980835,4.675000190734863,4.760000228881836,4.695000171661377,8846566.0,4.3282060623168945
2013-08-09,4.755000114440918,4.619999885559082,4.699999809265137,4.724999904632568,7571796.0,4.355862140655518
2013-08-12,4.820000171661377,4.724999904632568,4.75,4.804999828338623,9534094.0,4.429611682891846
2013-08-13,4.929999828338623,4.789999961853027,4.889999866485596,4.849999904632568,9450144.0,4.471096038818359
2013-08-14,4.864999771118164,4.769999980926514,4.849999904632568,4.775000095367432,6807630.0,4.401955604553223
2013-08-15,4.880000114440918,4.75,4.769999980926514,4.849999904632568,9586256.0,4.471096038818359
2013-08-16,5.0,4.695000171661377,4.820000171661377,4.71999979019165,11396112.0,4.351252555847168
2013-08-19,4.795000076293945,4.610000133514404,4.659999847412109,4.769999980926514,6007426.0,4.3973469734191895
2013-08-20,4.800000190734863,4.690000057220459,4.75,4.710000038146973,5513306.0,4.342033386230469
2013-08-21,4.760000228881836,4.659999847412109,4.704999923706055,4.75,3610252.0,4.378909111022949
2013-08-22,4.829999923706055,4.735000133514404,4.760000228881836,4.800000190734863,6655074.0,4.4250030517578125
2013-08-23,4.840000152587891,4.590000152587891,4.829999923706055,4.65500020980835,8039266.0,4.291330814361572
2013-08-26,4.764999866485596,4.625,4.630000114440918,4.744999885559082,4947948.0,4.374300003051758
2013-08-27,5.21999979019165,4.849999904632568,4.849999904632568,5.21999979019165,27187336.0,4.812190532684326
2013-08-28,5.420000076293945,5.125,5.289999961853027,5.179999828338623,29877612.0,4.775315761566162
2013-08-29,5.190000057220459,5.010000228881836,5.190000057220459,5.090000152587891,15100586.0,4.692347049713135
2013-08-30,5.565000057220459,5.079999923706055,5.130000114440918,5.445000171661377,29123932.0,5.0196123123168945
2013-09-02,5.429999828338623,5.175000190734863,5.360000133514404,5.369999885559082,13122380.0,4.950471878051758
2013-09-03,5.40500020980835,5.210000038146973,5.349999904632568,5.315000057220459,12492236.0,4.899769306182861
2013-09-04,5.210000038146973,5.0,5.184999942779541,5.199999809265137,18609598.0,4.793753147125244
2013-09-05,5.125,5.054999828338623,5.119999885559082,5.065000057220459,8564924.0,4.669300079345703
2013-09-06,5.09499979019165,5.0,5.050000190734863,5.074999809265137,8985226.0,4.678518295288086
2013-09-09,5.114999771118164,5.039999961853027,5.065000057220459,5.105000019073486,10057318.0,4.706174850463867
2013-09-10,5.119999885559082,5.034999847412109,5.114999771118164,5.074999809265137,10151614.0,4.678518295288086
2013-09-11,5.284999847412109,5.079999923706055,5.085000038146973,5.275000095367432,18838142.0,4.862894058227539
2013-09-12,5.324999809265137,5.159999847412109,5.284999847412109,5.184999942779541,11251096.0,4.7799248695373535
2013-09-13,5.195000171661377,5.050000190734863,5.184999942779541,5.135000228881836,7447484.0,4.73383092880249
2013-09-16,5.184999942779541,5.074999809265137,5.130000114440918,5.144999980926514,5425338.0,4.7430500984191895
2013-09-17,5.170000076293945,4.849999904632568,5.139999866485596,4.880000114440918,10597806.0,4.498753547668457
2013-09-18,4.925000190734863,4.820000171661377,4.820000171661377,4.920000076293945,3799426.0,4.535627841949463
2013-09-23,5.054999828338623,4.885000228881836,4.920000076293945,5.005000114440918,5805408.0,4.613987445831299
2013-09-24,5.5,5.099999904632568,5.5,5.119999885559082,13322626.0,4.720002174377441
2013-09-25,5.139999866485596,5.0,5.050000190734863,5.005000114440918,8054630.0,4.613987445831299
2013-09-26,5.074999809265137,4.889999866485596,4.96999979019165,4.914999961853027,4884428.0,4.5310187339782715
2013-09-27,4.965000152587891,4.889999866485596,4.920000076293945,4.90500020980835,3577906.0,4.521800518035889
2013-09-30,5.025000095367432,4.885000228881836,4.885000228881836,5.014999866485596,4770722.0,4.62320613861084
2013-10-08,5.150000095367432,5.019999980926514,5.074999809265137,5.070000171661377,6608928.0,4.673909664154053
2013-10-09,5.09499979019165,5.010000228881836,5.010000228881836,5.090000152587891,5982458.0,4.692347049713135
2013-10-10,5.15500020980835,4.989999771118164,5.110000133514404,5.0,6715902.0,4.609378814697266
2013-10-11,5.130000114440918,5.010000228881836,5.010000228881836,5.110000133514404,8065572.0,4.710784435272217
2013-10-14,5.190000057220459,5.050000190734863,5.110000133514404,5.144999980926514,9539164.0,4.7430500984191895
2013-10-15,5.190000057220459,5.099999904632568,5.150000095367432,5.15500020980835,7839728.0,4.752269744873047
2013-10-16,5.150000095367432,4.960000038146973,5.150000095367432,5.005000114440918,6673678.0,4.613987445831299
2013-10-17,5.090000152587891,4.96999979019165,5.054999828338623,5.050000190734863,5463602.0,4.655471324920654
2013-10-18,5.239999771118164,5.014999866485596,5.050000190734863,5.159999847412109,11405282.0,4.756877899169922
2013-10-21,5.239999771118164,5.110000133514404,5.159999847412109,5.230000019073486,9724418.0,4.821409225463867
2013-10-22,5.329999923706055,5.150000095367432,5.230000019073486,5.260000228881836,14705350.0,4.849066257476807
2013-10-23,5.300000190734863,5.099999904632568,5.235000133514404,5.150000095367432,8580920.0,4.747659683227539
2013-10-24,5.150000095367432,5.025000095367432,5.150000095367432,5.09499979019165,4667070.0,4.696955680847168
2013-10-25,5.09499979019165,4.949999809265137,5.090000152587891,5.074999809265137,5604222.0,4.678518295288086
2013-10-28,5.085000038146973,4.900000095367432,5.059999942779541,4.980000019073486,3573020.0,4.590940475463867
2013-10-29,5.010000228881836,4.565000057220459,4.949999809265137,4.664999961853027,6467546.0,4.300549507141113
2013-10-30,4.71999979019165,4.614999771118164,4.664999961853027,4.715000152587891,2707038.0,4.346643924713135
2013-10-31,4.989999771118164,4.630000114440918,4.699999809265137,4.804999828338623,5722360.0,4.429611682891846
2013-11-01,4.800000190734863,4.664999961853027,4.75,4.699999809265137,2422616.0,4.332815170288086
2013-11-04,4.775000095367432,4.695000171661377,4.699999809265137,4.715000152587891,1700324.0,4.346643924713135
2013-11-05,4.849999904632568,4.630000114440918,4.715000152587891,4.820000171661377,3513554.0,4.4434404373168945
2013-11-06,4.829999923706055,4.75,4.775000095367432,4.775000095367432,2664092.0,4.401955604553223
2013-11-07,4.945000171661377,4.690000057220459,4.775000095367432,4.789999961853027,3602946.0,4.415783882141113
2013-11-08,4.75,4.625,4.699999809265137,4.659999847412109,1968986.0,4.295940399169922
2013-11-11,4.755000114440918,4.590000152587891,4.630000114440918,4.704999923706055,1710198.0,4.337424278259277
2013-11-12,4.84499979019165,4.65500020980835,4.699999809265137,4.71999979019165,2316578.0,4.351252555847168
2013-11-13,4.75,4.614999771118164,4.704999923706055,4.635000228881836,1518640.0,4.27289342880249
2013-11-14,4.690000057220459,4.590000152587891,4.625,4.659999847412109,2034342.0,4.295940399169922
2013-11-15,4.78000020980835,4.635000228881836,4.650000095367432,4.71999979019165,3483430.0,4.351252555847168
2013-11-18,4.849999904632568,4.735000133514404,4.739999771118164,4.824999809265137,4284804.0,4.448049545288086
2013-11-19,4.864999771118164,4.789999961853027,4.815000057220459,4.84499979019165,3875060.0,4.466487884521484
2013-11-20,4.885000228881836,4.755000114440918,4.835000038146973,4.855000019073486,3417114.0,4.475706577301025
2013-11-21,4.849999904632568,4.78000020980835,4.849999904632568,4.824999809265137,2787622.0,4.448049545288086
2013-11-22,4.829999923706055,4.769999980926514,4.824999809265137,4.795000076293945,2439830.0,4.420393466949463
2013-11-25,4.829999923706055,4.755000114440918,4.789999961853027,4.78000020980835,2746590.0,4.4065656661987305
2013-11-26,4.800000190734863,4.690000057220459,4.78000020980835,4.760000228881836,2223886.0,4.388128280639648
2013-11-27,4.894999980926514,4.735000133514404,4.755000114440918,4.875,3770160.0,4.494143486022949
2013-11-28,4.960000038146973,4.835000038146973,4.855000019073486,4.914999961853027,5379314.0,4.5310187339782715
2013-11-29,4.940000057220459,4.855000019073486,4.925000190734863,4.920000076293945,2745612.0,4.535627841949463
2013-12-02,4.835000038146973,4.590000152587891,4.815000057220459,4.625,5290182.0,4.263674736022949
2013-12-03,4.735000133514404,4.590000152587891,4.605000019073486,4.715000152587891,4134236.0,4.346643924713135
2013-12-04,5.0,4.699999809265137,4.704999923706055,4.900000095367432,8676938.0,4.517190933227539
2013-12-05,4.974999904632568,4.860000133514404,4.885000228881836,4.885000228881836,3457768.0,4.50336217880249
2013-12-06,5.014999866485596,4.864999771118164,4.894999980926514,4.980000019073486,10630504.0,4.590940475463867
2013-12-09,5.005000114440918,4.920000076293945,5.0,4.954999923706055,4588982.0,4.5678935050964355
2013-12-10,4.980000019073486,4.900000095367432,4.980000019073486,4.90500020980835,3373394.0,4.521800518035889
2013-12-11,5.039999961853027,4.869999885559082,4.90500020980835,5.039999961853027,10533888.0,4.646252632141113
2013-12-12,5.054999828338623,4.925000190734863,5.039999961853027,4.960000038146973,6042866.0,4.572503089904785
2013-12-13,4.960000038146973,4.875,4.960000038146973,4.945000171661377,3771220.0,4.558675289154053
2013-12-16,4.940000057220459,4.710000038146973,4.914999961853027,4.764999866485596,6007976.0,4.392736434936523
2013-12-17,4.789999961853027,4.71999979019165,4.769999980926514,4.744999885559082,1910170.0,4.374300003051758
2013-12-18,4.784999847412109,4.724999904632568,4.760000228881836,4.764999866485596,1296320.0,4.392736434936523
2013-12-19,4.784999847412109,4.659999847412109,4.775000095367432,4.659999847412109,2042050.0,4.295940399169922
2013-12-20,4.679999828338623,4.570000171661377,4.670000076293945,4.644999980926514,2501948.0,4.2821125984191895
2013-12-23,4.860000133514404,4.59499979019165,4.65500020980835,4.699999809265137,3242954.0,4.332815170288086
2013-12-24,4.755000114440918,4.664999961853027,4.679999828338623,4.704999923706055,1867200.0,4.337424278259277
2013-12-25,4.739999771118164,4.670000076293945,4.699999809265137,4.710000038146973,2168110.0,4.342033386230469
2013-12-26,4.735000133514404,4.590000152587891,4.715000152587891,4.599999904632568,1651438.0,4.240627765655518
2013-12-27,4.75,4.585000038146973,4.605000019073486,4.730000019073486,2107946.0,4.360471725463867
2013-12-30,4.739999771118164,4.650000095367432,4.715000152587891,4.664999961853027,2316020.0,4.300549507141113
2013-12-31,4.800000190734863,4.664999961853027,4.800000190734863,4.679999828338623,3407192.0,4.314377784729004
2014-01-02,4.690000057220459,4.635000228881836,4.659999847412109,4.65500020980835,2507272.0,4.291330814361572
2014-01-03,4.664999961853027,4.554999828338623,4.664999961853027,4.59499979019165,2712838.0,4.236018657684326
2014-01-06,4.590000152587891,4.414999961853027,4.590000152587891,4.429999828338623,2777960.0,4.083909034729004
2014-01-07,4.454999923706055,4.375,4.414999961853027,4.429999828338623,1287302.0,4.083909034729004
2014-01-08,4.46999979019165,4.28000020980835,4.429999828338623,4.289999961853027,3688898.0,3.954845905303955
2014-01-09,4.34499979019165,4.179999828338623,4.295000076293945,4.179999828338623,2960522.0,3.8534398078918457
2014-01-10,4.184999942779541,4.065000057220459,4.184999942779541,4.09499979019165,3107432.0,3.775080442428589
2014-01-13,4.150000095367432,4.079999923706055,4.130000114440918,4.099999904632568,2310628.0,3.7796897888183594
2014-01-14,4.190000057220459,4.105000019073486,4.125,4.179999828338623,3606662.0,3.8534398078918457
2014-01-15,4.215000152587891,4.150000095367432,4.175000190734863,4.184999942779541,1841032.0,3.8580493927001953
2014-01-16,4.21999979019165,4.139999866485596,4.184999942779541,4.184999942779541,1782540.0,3.8580493927001953
2014-01-17,4.199999809265137,4.079999923706055,4.195000171661377,4.114999771118164,2545592.0,3.793517589569092
2014-01-20,4.130000114440918,4.070000171661377,4.099999904632568,4.085000038146973,1179482.0,3.765861988067627
2014-01-21,4.15500020980835,4.079999923706055,4.079999923706055,4.135000228881836,2102336.0,3.811955451965332
2014-01-22,4.239999771118164,4.125,4.150000095367432,4.239999771118164,3045340.0,3.908752918243408
2014-01-23,4.284999847412109,4.190000057220459,4.224999904632568,4.244999885559082,3569846.0,3.9133622646331787
2014-01-24,4.300000190734863,4.21999979019165,4.244999885559082,4.269999980926514,3751028.0,3.9364092350006104
2014-01-27,4.284999847412109,4.239999771118164,4.260000228881836,4.244999885559082,2241982.0,3.9133622646331787
2014-01-28,4.289999961853027,4.230000019073486,4.244999885559082,4.275000095367432,2170888.0,3.9410181045532227
2014-01-29,4.300000190734863,4.25,4.300000190734863,4.289999961853027,1840464.0,3.954845905303955
2014-01-30,4.335000038146973,4.275000095367432,4.275000095367432,4.324999809265137,2351824.0,3.9871115684509277
2014-02-07,4.289999961853027,4.170000076293945,4.275000095367432,4.289999961853027,2229564.0,3.954845905303955
2014-02-10,4.389999866485596,4.28000020980835,4.28000020980835,4.385000228881836,3597770.0,4.04242467880249
2014-02-11,4.40500020980835,4.349999904632568,4.400000095367432,4.40500020980835,3897940.0,4.0608625411987305
2014-02-12,4.445000171661377,4.375,4.40500020980835,4.440000057220459,4268134.0,4.093127250671387
2014-02-13,4.445000171661377,4.355000019073486,4.425000190734863,4.355000019073486,3635806.0,4.014768600463867
2014-02-14,4.480000019073486,4.364999771118164,4.364999771118164,4.474999904632568,5087636.0,4.125392913818359
2014-02-17,4.550000190734863,4.449999809265137,4.474999904632568,4.534999847412109,4110798.0,4.180705547332764
2014-02-18,4.579999923706055,4.505000114440918,4.534999847412109,4.534999847412109,4997456.0,4.180705547332764
2014-02-19,4.59499979019165,4.525000095367432,4.539999961853027,4.554999828338623,3923336.0,4.199142932891846
2014-02-20,4.570000171661377,4.425000190734863,4.550000190734863,4.454999923706055,4188610.0,4.106955528259277
2014-02-21,4.505000114440918,4.375,4.454999923706055,4.425000190734863,3106862.0,4.079299449920654
2014-02-24,4.429999828338623,4.340000152587891,4.429999828338623,4.409999847412109,2781426.0,4.065471172332764
2014-02-25,4.440000057220459,4.190000057220459,4.400000095367432,4.275000095367432,3746438.0,3.9410181045532227
2014-02-26,4.264999866485596,4.175000190734863,4.239999771118164,4.239999771118164,3044558.0,3.908752918243408
2014-02-27,4.300000190734863,4.204999923706055,4.28000020980835,4.210000038146973,2442360.0,3.881096124649048
2014-02-28,4.275000095367432,4.164999961853027,4.175000190734863,4.269999980926514,2094670.0,3.9364092350006104
2014-03-03,4.474999904632568,4.260000228881836,4.275000095367432,4.440000057220459,5162108.0,4.093127250671387
2014-03-04,4.574999809265137,4.369999885559082,4.400000095367432,4.474999904632568,6949042.0,4.125392913818359
2014-03-05,4.539999961853027,4.414999961853027,4.489999771118164,4.489999771118164,4503142.0,4.13922119140625
2014-03-06,4.5,4.400000095367432,4.465000152587891,4.434999942779541,3546994.0,4.088517665863037
2014-03-07,4.525000095367432,4.429999828338623,4.449999809265137,4.445000171661377,2913408.0,4.097737789154053
2014-03-10,4.440000057220459,4.204999923706055,4.425000190734863,4.244999885559082,3579724.0,3.9133622646331787
2014-03-11,4.315000057220459,4.204999923706055,4.204999923706055,4.284999847412109,2175910.0,3.9502370357513428
2014-03-12,4.434999942779541,4.255000114440918,4.264999866485596,4.414999961853027,3894276.0,4.0700812339782715
2014-03-13,4.550000190734863,4.380000114440918,4.454999923706055,4.514999866485596,7619284.0,4.162268161773682
2014-03-14,4.699999809265137,4.454999923706055,4.480000019073486,4.619999885559082,9989770.0,4.2590651512146
2014-03-17,4.744999885559082,4.605000019073486,4.644999980926514,4.625,10131102.0,4.263674736022949
2014-03-18,4.949999809265137,4.585000038146973,4.605000019073486,4.940000057220459,14864180.0,4.554065704345703
2014-03-19,5.039999961853027,4.78000020980835,4.900000095367432,4.934999942779541,12544082.0,4.5494561195373535
2014-03-20,4.945000171661377,4.590000152587891,4.900000095367432,4.684999942779541,9564864.0,4.318986892700195
2014-03-21,4.925000190734863,4.679999828338623,4.710000038146973,4.744999885559082,12727974.0,4.374300003051758
2014-03-24,5.019999980926514,4.764999866485596,4.900000095367432,4.78000020980835,12851740.0,4.4065656661987305
2014-03-25,4.675000190734863,4.519999980926514,4.675000190734863,4.559999942779541,12404310.0,4.203752517700195
2014-03-26,4.574999809265137,4.454999923706055,4.53000020980835,4.514999866485596,7512912.0,4.162268161773682
2014-03-27,4.525000095367432,4.449999809265137,4.489999771118164,4.454999923706055,5656942.0,4.106955528259277
2014-03-28,4.485000133514404,4.369999885559082,4.445000171661377,4.375,4409110.0,4.033205509185791
2014-03-31,4.40500020980835,4.335000038146973,4.360000133514404,4.349999904632568,2587860.0,4.010159015655518
2014-04-01,4.465000152587891,4.349999904632568,4.375,4.460000038146973,3772370.0,4.111564636230469
2014-04-02,4.474999904632568,4.400000095367432,4.440000057220459,4.440000057220459,2530816.0,4.093127250671387
2014-04-03,4.494999885559082,4.40500020980835,4.420000076293945,4.434999942779541,2750334.0,4.088517665863037
2014-04-04,4.489999771118164,4.389999866485596,4.445000171661377,4.474999904632568,3667066.0,4.125392913818359
2014-04-08,4.519999980926514,4.440000057220459,4.445000171661377,4.489999771118164,4260146.0,4.13922119140625
2014-04-09,4.510000228881836,4.46999979019165,4.5,4.489999771118164,3390350.0,4.13922119140625
2014-04-10,4.545000076293945,4.480000019073486,4.485000133514404,4.514999866485596,3785140.0,4.162268161773682
2014-04-11,4.525000095367432,4.400000095367432,4.5,4.429999828338623,6469672.0,4.083909034729004
2014-04-14,4.474999904632568,4.420000076293945,4.449999809265137,4.454999923706055,3037112.0,4.106955528259277
2014-04-15,4.46999979019165,4.414999961853027,4.454999923706055,4.414999961853027,2447132.0,4.0700812339782715
2014-04-16,4.445000171661377,4.409999847412109,4.414999961853027,4.440000057220459,2903896.0,4.093127250671387
2014-04-17,4.480000019073486,4.425000190734863,4.465000152587891,4.460000038146973,3308546.0,4.111564636230469
2014-04-18,4.485000133514404,4.425000190734863,4.460000038146973,4.46999979019165,2176682.0,4.120783805847168
2014-04-21,4.505000114440918,4.394999980926514,4.449999809265137,4.414999961853027,3694234.0,4.0700812339782715
2014-04-22,4.440000057220459,4.340000152587891,4.389999866485596,4.380000114440918,2398054.0,4.037815570831299
2014-04-23,4.394999980926514,4.329999923706055,4.375,4.360000133514404,1406504.0,4.019377708435059
2014-04-24,4.369999885559082,4.329999923706055,4.349999904632568,4.329999923706055,1473658.0,3.9917216300964355
2014-04-25,4.360000133514404,4.199999809265137,4.329999923706055,4.210000038146973,2364992.0,3.881096124649048
2014-04-28,4.235000133514404,4.125,4.235000133514404,4.130000114440918,2051166.0,3.807346820831299
2014-04-29,4.199999809265137,4.114999771118164,4.139999866485596,4.179999828338623,1474124.0,3.8534398078918457
2014-04-30,4.25,4.150000095367432,4.150000095367432,4.230000019073486,1631226.0,3.899533987045288
2014-05-05,4.340000152587891,4.204999923706055,4.25,4.329999923706055,3128632.0,3.9917216300964355
2014-05-06,4.360000133514404,4.304999828338623,4.335000038146973,4.335000038146973,2484530.0,3.996330976486206
2014-05-07,4.340000152587891,4.260000228881836,4.309999942779541,4.269999980926514,1499812.0,3.9364092350006104
2014-05-08,4.340000152587891,4.199999809265137,4.260000228881836,4.260000228881836,1451396.0,3.927190065383911
2014-05-09,4.300000190734863,4.260000228881836,4.264999866485596,4.264999866485596,1495244.0,3.9317994117736816
2014-05-12,4.429999828338623,4.275000095367432,4.275000095367432,4.40500020980835,3517064.0,4.0608625411987305
2014-05-13,4.414999961853027,4.349999904632568,4.380000114440918,4.369999885559082,1242352.0,4.028596878051758
2014-05-14,4.409999847412109,4.364999771118164,4.375,4.400000095367432,1380510.0,4.056252479553223
2014-05-15,4.400000095367432,4.275000095367432,4.375,4.304999828338623,1668330.0,3.9686741828918457
2014-05-16,4.329999923706055,4.269999980926514,4.309999942779541,4.309999942779541,780680.0,3.9732840061187744
2014-05-19,4.309999942779541,4.244999885559082,4.309999942779541,4.295000076293945,1025580.0,3.959456205368042
2014-05-20,4.329999923706055,4.28000020980835,4.320000171661377,4.295000076293945,1123220.0,3.959456205368042
2014-05-21,4.34499979019165,4.264999866485596,4.300000190734863,4.335000038146973,1081136.0,3.996330976486206
2014-05-22,4.369999885559082,4.300000190734863,4.329999923706055,4.304999828338623,1302770.0,3.9686741828918457
2014-05-23,4.380000114440918,4.28000020980835,4.304999828338623,4.375,1561864.0,4.033205509185791
2014-05-26,4.539999961853027,4.349999904632568,4.369999885559082,4.46999979019165,5315482.0,4.120783805847168
2014-05-27,4.460000038146973,4.389999866485596,4.454999923706055,4.400000095367432,3770760.0,4.056252479553223
2014-05-28,4.445000171661377,4.380000114440918,4.400000095367432,4.434999942779541,2050788.0,4.088517665863037
2014-05-29,4.489999771118164,4.375,4.429999828338623,4.375,2492922.0,4.033205509185791
2014-05-30,4.400000095367432,4.329999923706055,4.400000095367432,4.360000133514404,1724990.0,4.019377708435059
2014-06-03,4.389999866485596,4.335000038146973,4.355000019073486,4.364999771118164,1360848.0,4.02398681640625
2014-06-04,4.364999771118164,4.304999828338623,4.364999771118164,4.315000057220459,1345326.0,3.977893590927124
2014-06-05,4.364999771118164,4.304999828338623,4.309999942779541,4.360000133514404,1345968.0,4.019377708435059
2014-06-06,4.369999885559082,4.320000171661377,4.360000133514404,4.369999885559082,1243256.0,4.028596878051758
2014-06-09,4.380000114440918,4.329999923706055,4.355000019073486,4.360000133514404,885022.0,4.019377708435059
2014-06-10,4.409999847412109,4.349999904632568,4.360000133514404,4.409999847412109,1494212.0,4.065471172332764
2014-06-11,4.434999942779541,4.380000114440918,4.409999847412109,4.429999828338623,1752116.0,4.083909034729004
2014-06-12,4.480000019073486,4.385000228881836,4.414999961853027,4.445000171661377,3111692.0,4.097737789154053
2014-06-13,4.489999771118164,4.434999942779541,4.440000057220459,4.449999809265137,1857300.0,4.102345943450928
2014-06-16,4.480000019073486,4.445000171661377,4.46999979019165,4.460000038146973,1819904.0,4.111564636230469
2014-06-17,4.465000152587891,4.389999866485596,4.454999923706055,4.389999866485596,1947792.0,4.04703426361084
2014-06-18,4.420000076293945,4.375,4.394999980926514,4.385000228881836,1228910.0,4.04242467880249
2014-06-19,4.400000095367432,4.199999809265137,4.389999866485596,4.239999771118164,2047830.0,3.908752918243408
2014-06-20,4.284999847412109,4.239999771118164,4.25,4.275000095367432,1153416.0,3.9410181045532227
2014-06-23,4.324999809265137,4.275000095367432,4.275000095367432,4.320000171661377,1194434.0,3.9825031757354736
2014-06-24,4.480000019073486,4.300000190734863,4.300000190734863,4.454999923706055,3572394.0,4.106955528259277
2014-06-25,4.519999980926514,4.400000095367432,4.420000076293945,4.414999961853027,3025222.0,4.0700812339782715
2014-06-26,4.454999923706055,4.324999809265137,4.349999904632568,4.429999828338623,3416632.0,4.227540016174316
2014-06-27,4.485000133514404,4.385000228881836,4.385000228881836,4.440000057220459,3412230.0,4.237082481384277
2014-06-30,4.704999923706055,4.440000057220459,4.440000057220459,4.599999904632568,13025132.0,4.389770030975342
2014-07-01,4.764999866485596,4.565000057220459,4.619999885559082,4.699999809265137,12042552.0,4.485199928283691
2014-07-02,4.704999923706055,4.574999809265137,4.684999942779541,4.664999961853027,5189068.0,4.4517998695373535
2014-07-03,4.829999923706055,4.550000190734863,4.695000171661377,4.644999980926514,10445590.0,4.432714462280273
2014-07-04,4.644999980926514,4.525000095367432,4.644999980926514,4.53000020980835,6140862.0,4.322969913482666
2014-07-07,4.619999885559082,4.519999980926514,4.519999980926514,4.610000133514404,3868376.0,4.399312973022461
2014-07-08,4.675000190734863,4.570000171661377,4.630000114440918,4.605000019073486,2519692.0,4.3945417404174805
2014-07-09,4.639999866485596,4.570000171661377,4.599999904632568,4.574999809265137,3494554.0,4.365911960601807
2014-07-10,4.625,4.554999828338623,4.554999828338623,4.619999885559082,2700936.0,4.4088568687438965
2014-07-11,4.659999847412109,4.599999904632568,4.625,4.635000228881836,3038932.0,4.423170566558838
2014-07-14,4.690000057220459,4.610000133514404,4.635000228881836,4.670000076293945,2446500.0,4.456571102142334
2014-07-15,4.724999904632568,4.630000114440918,4.670000076293945,4.675000190734863,2770298.0,4.461342811584473
2014-07-16,4.724999904632568,4.639999866485596,4.670000076293945,4.684999942779541,3771346.0,4.470885276794434
2014-07-17,4.675000190734863,4.599999904632568,4.670000076293945,4.635000228881836,1665798.0,4.423170566558838
2014-07-18,4.670000076293945,4.619999885559082,4.635000228881836,4.635000228881836,1832952.0,4.423170566558838
2014-07-21,4.644999980926514,4.565000057220459,4.639999866485596,4.590000152587891,2519172.0,4.380227088928223
2014-07-22,4.675000190734863,4.579999923706055,4.59499979019165,4.650000095367432,2443634.0,4.437485218048096
2014-07-23,4.675000190734863,4.570000171661377,4.644999980926514,4.599999904632568,2182852.0,4.389770030975342
2014-07-24,4.639999866485596,4.570000171661377,4.605000019073486,4.610000133514404,2485872.0,4.399312973022461
2014-07-25,4.679999828338623,4.590000152587891,4.625,4.659999847412109,2528356.0,4.447028160095215
2014-07-28,4.735000133514404,4.664999961853027,4.664999961853027,4.704999923706055,4923954.0,4.48997163772583
2014-07-29,4.78000020980835,4.699999809265137,4.730000019073486,4.75,4968270.0,4.532915115356445
2014-07-30,4.795000076293945,4.695000171661377,4.739999771118164,4.730000019073486,9057492.0,4.513829708099365
2014-07-31,4.804999828338623,4.704999923706055,4.704999923706055,4.78000020980835,4751308.0,4.561543941497803
2014-08-01,4.795000076293945,4.704999923706055,4.775000095367432,4.710000038146973,4162428.0,4.4947428703308105
2014-08-04,4.789999961853027,4.704999923706055,4.704999923706055,4.784999847412109,3372420.0,4.566315650939941
2014-08-05,4.824999809265137,4.755000114440918,4.789999961853027,4.804999828338623,3377674.0,4.5854010581970215
2014-08-06,4.84499979019165,4.775000095367432,4.804999828338623,4.809999942779541,3253844.0,4.590173244476318
2014-08-07,4.860000133514404,4.78000020980835,4.824999809265137,4.78000020980835,3870092.0,4.561543941497803
2014-08-08,4.84499979019165,4.764999866485596,4.804999828338623,4.835000038146973,3270330.0,4.614030361175537
2014-08-11,4.914999961853027,4.840000152587891,4.840000152587891,4.885000228881836,3916006.0,4.661745548248291
2014-08-12,5.014999866485596,4.860000133514404,4.885000228881836,5.0,6497968.0,4.771490097045898
2014-08-13,5.039999961853027,4.909999847412109,5.0,4.989999771118164,5497776.0,4.761946201324463
2014-08-14,5.010000228881836,4.949999809265137,5.0,4.980000019073486,3851420.0,4.752403736114502
2014-08-15,5.010000228881836,4.960000038146973,4.980000019073486,5.010000228881836,3624490.0,4.781032562255859
2014-08-18,5.059999942779541,5.0,5.025000095367432,5.050000190734863,5075662.0,4.819204330444336
2014-08-19,5.074999809265137,4.980000019073486,5.059999942779541,5.039999961853027,4603144.0,4.809661388397217
2014-08-20,5.195000171661377,5.005000114440918,5.045000076293945,5.130000114440918,6481604.0,4.895549297332764
2014-08-21,5.139999866485596,5.014999866485596,5.105000019073486,5.09499979019165,4391752.0,4.862147331237793
2014-08-22,5.139999866485596,5.034999847412109,5.079999923706055,5.114999771118164,4340660.0,4.881234169006348
2014-08-25,5.144999980926514,5.054999828338623,5.119999885559082,5.105000019073486,2724888.0,4.8716912269592285
2014-08-26,5.135000228881836,4.949999809265137,5.054999828338623,5.019999980926514,6035874.0,4.790575981140137
2014-08-27,5.054999828338623,4.960000038146973,5.0,5.039999961853027,3266756.0,4.809661388397217
2014-08-28,5.135000228881836,5.010000228881836,5.010000228881836,5.105000019073486,4495306.0,4.8716912269592285
2014-08-29,5.144999980926514,5.09499979019165,5.110000133514404,5.139999866485596,2921094.0,4.905091762542725
2014-09-01,5.320000171661377,5.135000228881836,5.135000228881836,5.300000190734863,10694162.0,5.057779788970947
2014-09-02,5.454999923706055,5.275000095367432,5.300000190734863,5.400000095367432,10073120.0,5.1532087326049805
2014-09-03,5.940000057220459,5.389999866485596,5.400000095367432,5.940000057220459,23130524.0,5.668529987335205
2014-09-04,6.449999809265137,5.849999904632568,5.849999904632568,6.335000038146973,25427790.0,6.045477867126465
2014-09-05,6.349999904632568,6.099999904632568,6.335000038146973,6.164999961853027,12937432.0,5.883246421813965
2014-09-09,6.690000057220459,6.09499979019165,6.125,6.610000133514404,17561014.0,6.3079094886779785
2014-09-10,6.75,6.385000228881836,6.599999904632568,6.695000171661377,10633142.0,6.38902473449707
2014-09-11,6.690000057220459,6.440000057220459,6.599999904632568,6.460000038146973,8850190.0,6.164764881134033
2014-09-12,6.485000133514404,6.275000095367432,6.440000057220459,6.46999979019165,7382506.0,6.174307346343994
2014-09-15,6.425000190734863,6.190000057220459,6.420000076293945,6.295000076293945,14327622.0,6.00730562210083
2014-09-16,6.389999866485596,5.849999904632568,6.304999828338623,5.949999809265137,16663308.0,5.678072452545166
2014-09-17,6.045000076293945,5.849999904632568,5.929999828338623,6.019999980926514,6602786.0,5.744873523712158
2014-09-18,6.070000171661377,5.864999771118164,5.985000133514404,5.914999961853027,10536930.0,5.644672393798828
2014-09-19,6.014999866485596,5.875,5.940000057220459,5.985000133514404,12980862.0,5.71147346496582
2014-09-22,5.985000133514404,5.864999771118164,5.909999847412109,5.889999866485596,8101496.0,5.620815277099609
2014-09-23,6.099999904632568,5.875,5.875,6.090000152587891,11734174.0,5.811675548553467
2014-09-24,6.195000171661377,6.014999866485596,6.025000095367432,6.164999961853027,7716562.0,5.883246421813965
2014-09-25,6.239999771118164,6.099999904632568,6.164999961853027,6.184999942779541,7108112.0,5.9023332595825195
2014-09-26,6.260000228881836,6.114999771118164,6.170000076293945,6.224999904632568,7453986.0,5.940504550933838
2014-09-29,6.480000019073486,6.260000228881836,6.260000228881836,6.434999942779541,14114782.0,6.140907287597656
2014-09-30,6.639999866485596,6.400000095367432,6.449999809265137,6.400000095367432,12814416.0,6.10750675201416
2014-10-08,6.494999885559082,6.260000228881836,6.474999904632568,6.409999847412109,6613778.0,6.117049217224121
2014-10-09,6.40500020980835,6.15500020980835,6.400000095367432,6.289999961853027,8179984.0,6.00253438949585
2014-10-10,6.28000020980835,6.054999828338623,6.28000020980835,6.070000171661377,12806438.0,5.792588233947754
2014-10-13,6.144999980926514,5.925000190734863,6.039999961853027,6.125,6530176.0,5.8450751304626465
2014-10-14,6.164999961853027,6.074999809265137,6.099999904632568,6.125,5528974.0,5.8450751304626465
2014-10-15,6.150000095367432,6.039999961853027,6.130000114440918,6.135000228881836,4902372.0,5.854618549346924
2014-10-16,6.434999942779541,6.045000076293945,6.090000152587891,6.320000171661377,13398378.0,6.031163692474365
2014-10-17,6.295000076293945,5.989999771118164,6.289999961853027,6.09499979019165,6619996.0,5.816445350646973
2014-10-20,6.215000152587891,6.039999961853027,6.074999809265137,6.195000171661377,4019712.0,5.9118757247924805
2014-10-21,6.239999771118164,6.099999904632568,6.195000171661377,6.159999847412109,3797050.0,5.878475666046143
2014-10-22,6.224999904632568,6.059999942779541,6.159999847412109,6.110000133514404,4860460.0,5.830760478973389
2014-10-23,6.099999904632568,5.855000019073486,6.065000057220459,5.909999847412109,4626654.0,5.639900207519531
2014-10-24,5.989999771118164,5.889999866485596,5.914999961853027,5.980000019073486,3063388.0,5.70670223236084
2014-10-27,6.0,5.900000095367432,5.900000095367432,5.994999885559082,1423606.0,5.721015930175781
2014-10-28,6.335000038146973,5.96999979019165,5.96999979019165,6.230000019073486,7346500.0,5.945276260375977
2014-10-29,6.304999828338623,6.099999904632568,6.235000133514404,6.21999979019165,7081530.0,5.935733318328857
2014-10-30,6.400000095367432,6.21999979019165,6.275000095367432,6.255000114440918,10484822.0,5.9691338539123535
2014-10-31,6.425000190734863,6.244999885559082,6.275000095367432,6.329999923706055,7397912.0,6.040706157684326
2014-11-03,6.460000038146973,6.324999809265137,6.355000019073486,6.375,7476276.0,6.083649635314941
2014-11-04,6.480000019073486,6.304999828338623,6.375,6.329999923706055,6862320.0,6.040706157684326
2014-11-05,6.360000133514404,6.215000152587891,6.335000038146973,6.320000171661377,6138046.0,6.031163692474365
2014-11-06,6.949999809265137,6.239999771118164,6.315000057220459,6.949999809265137,16450032.0,6.632370948791504
2014-11-07,7.269999980926514,6.809999942779541,7.070000171661377,7.139999866485596,26397174.0,6.813687324523926
2014-11-10,7.190000057220459,6.880000114440918,7.039999961853027,7.175000190734863,13292460.0,6.847087860107422
2014-11-11,7.09499979019165,6.5,7.09499979019165,6.739999771118164,13506336.0,6.431967735290527
2014-11-12,6.929999828338623,6.590000152587891,6.679999828338623,6.84499979019165,9887632.0,6.532168865203857
2014-11-13,6.815000057220459,6.545000076293945,6.800000190734863,6.565000057220459,7270894.0,6.264966011047363
2014-11-14,6.619999885559082,6.375,6.5,6.585000038146973,4985082.0,6.284051895141602
2014-11-17,6.639999866485596,6.425000190734863,6.639999866485596,6.559999942779541,4570136.0,6.260194301605225
2014-11-18,6.610000133514404,6.425000190734863,6.525000095367432,6.474999904632568,4531986.0,6.179079055786133
2014-11-19,6.664999961853027,6.460000038146973,6.474999904632568,6.514999866485596,7164534.0,6.217251300811768
2014-11-20,6.71999979019165,6.505000114440918,6.505000114440918,6.704999923706055,7486482.0,6.3985676765441895
2014-11-21,6.724999904632568,6.599999904632568,6.710000038146973,6.664999961853027,4035520.0,6.360395431518555
2014-11-24,6.760000228881836,6.650000095367432,6.710000038146973,6.699999809265137,6094732.0,6.393795490264893
2014-11-25,6.760000228881836,6.449999809265137,6.710000038146973,6.650000095367432,12236304.0,6.346081733703613
2014-11-26,6.639999866485596,6.414999961853027,6.625,6.565000057220459,9394194.0,6.264966011047363
2014-11-27,6.704999923706055,6.53000020980835,6.565000057220459,6.690000057220459,7381836.0,6.38425350189209
2014-11-28,6.875,6.554999828338623,6.690000057220459,6.784999847412109,12664750.0,6.474911212921143
2014-12-01,6.744999885559082,6.550000190734863,6.744999885559082,6.570000171661377,6272482.0,6.269737243652344
2014-12-02,6.65500020980835,6.545000076293945,6.565000057220459,6.585000038146973,9899048.0,6.284051895141602
2014-12-03,6.585000038146973,6.510000228881836,6.585000038146973,6.579999923706055,6576482.0,6.279279708862305
2014-12-04,6.684999942779541,6.550000190734863,6.599999904632568,6.675000190734863,8744144.0,6.369938850402832
2014-12-05,6.679999828338623,6.255000114440918,6.675000190734863,6.34499979019165,8799340.0,6.055020332336426
2014-12-08,6.315000057220459,6.215000152587891,6.300000190734863,6.25,6633860.0,5.964361667633057
2014-12-09,6.275000095367432,5.739999771118164,6.25,5.755000114440918,14282926.0,5.491984844207764
2014-12-10,5.909999847412109,5.670000076293945,5.769999980926514,5.900000095367432,5986188.0,5.6303582191467285
2014-12-11,6.034999847412109,5.829999923706055,5.889999866485596,6.014999866485596,5676034.0,5.740102291107178
2014-12-12,6.085000038146973,5.949999809265137,6.019999980926514,6.014999866485596,3312366.0,5.740102291107178
2014-12-15,6.179999828338623,5.974999904632568,6.019999980926514,6.159999847412109,4497242.0,5.878475666046143
2014-12-16,6.264999866485596,6.119999885559082,6.150000095367432,6.175000190734863,4965784.0,5.892790794372559
2014-12-17,6.224999904632568,5.900000095367432,6.15500020980835,5.985000133514404,6591450.0,5.71147346496582
2014-12-18,6.034999847412109,5.900000095367432,5.954999923706055,5.980000019073486,2822294.0,5.70670223236084
2014-12-19,5.974999904632568,5.775000095367432,5.954999923706055,5.920000076293945,3824114.0,5.649444103240967
2014-12-22,5.900000095367432,5.605000019073486,5.900000095367432,5.639999866485596,4224508.0,5.3822407722473145
2014-12-23,5.679999828338623,5.474999904632568,5.599999904632568,5.505000114440918,4165100.0,5.253410816192627
2014-12-24,5.675000190734863,5.514999866485596,5.550000190734863,5.650000095367432,3757954.0,5.391783237457275
2014-12-25,5.735000133514404,5.630000114440918,5.650000095367432,5.695000171661377,2514292.0,5.434726715087891
2014-12-26,5.75,5.505000114440918,5.715000152587891,5.630000114440918,3963774.0,5.372697353363037
2014-12-29,5.630000114440918,5.494999885559082,5.630000114440918,5.550000190734863,4049136.0,5.296353340148926
2014-12-30,5.639999866485596,5.445000171661377,5.554999828338623,5.579999923706055,4474220.0,5.324982643127441
2014-12-31,5.675000190734863,5.519999980926514,5.570000171661377,5.599999904632568,3929910.0,5.34406852722168
2015-01-05,5.695000171661377,5.579999923706055,5.585000038146973,5.684999942779541,4643872.0,5.4251837730407715
2015-01-06,5.894999980926514,5.599999904632568,5.644999980926514,5.849999904632568,7013232.0,5.582642555236816
2015-01-07,5.90500020980835,5.699999809265137,5.849999904632568,5.885000228881836,8157768.0,5.616043567657471
2015-01-08,6.034999847412109,5.664999961853027,5.815000057220459,5.885000228881836,8982478.0,5.616043567657471
2015-01-09,6.025000095367432,5.755000114440918,5.840000152587891,5.84499979019165,7625872.0,5.577871322631836
2015-01-12,5.809999942779541,5.545000076293945,5.809999942779541,5.59499979019165,6226442.0,5.339295864105225
2015-01-13,5.695000171661377,5.559999942779541,5.599999904632568,5.684999942779541,2778046.0,5.4251837730407715
2015-01-14,5.704999923706055,5.59499979019165,5.684999942779541,5.605000019073486,2512694.0,5.348840236663818
2015-01-15,5.789999961853027,5.559999942779541,5.605000019073486,5.730000019073486,3359716.0,5.468127250671387
2015-01-16,5.760000228881836,5.644999980926514,5.704999923706055,5.730000019073486,3280396.0,5.468127250671387
2015-01-19,5.755000114440918,5.460000038146973,5.675000190734863,5.510000228881836,5993146.0,5.258181571960449
2015-01-20,5.715000152587891,5.550000190734863,5.550000190734863,5.704999923706055,5326418.0,5.44426965713501
2015-01-21,5.909999847412109,5.710000038146973,5.730000019073486,5.894999980926514,8501544.0,5.625586032867432
2015-01-22,5.914999961853027,5.820000171661377,5.914999961853027,5.869999885559082,8322036.0,5.601728439331055
2015-01-23,5.989999771118164,5.835000038146973,5.875,5.860000133514404,9252108.0,5.592185974121094
2015-01-26,6.034999847412109,5.824999809265137,5.835000038146973,6.03000020980835,10480528.0,5.7544169425964355
2015-01-27,6.329999923706055,6.050000190734863,6.09499979019165,6.195000171661377,16834440.0,5.9118757247924805
2015-01-28,6.15500020980835,6.03000020980835,6.139999866485596,6.105000019073486,7181644.0,5.825989246368408
2015-01-29,6.139999866485596,5.980000019073486,6.09499979019165,6.074999809265137,5199232.0,5.797360420227051
2015-01-30,6.105000019073486,5.940000057220459,6.090000152587891,5.945000171661377,3909784.0,5.6733012199401855
2015-02-02,6.014999866485596,5.84499979019165,5.900000095367432,5.974999904632568,3444342.0,5.701930046081543
2015-02-03,6.114999771118164,5.960000038146973,5.974999904632568,6.070000171661377,4381254.0,5.792588233947754
2015-02-04,6.110000133514404,5.949999809265137,6.070000171661377,5.949999809265137,5104148.0,5.678072452545166
2015-02-05,6.03000020980835,5.914999961853027,6.025000095367432,5.925000190734863,3035726.0,5.654215335845947
2015-02-06,5.925000190734863,5.699999809265137,5.855000019073486,5.71999979019165,3913372.0,5.458583831787109
2015-02-09,5.784999847412109,5.690000057220459,5.695000171661377,5.739999771118164,1818234.0,5.477669715881348
2015-02-10,5.764999866485596,5.704999923706055,5.75,5.755000114440918,2015872.0,5.491984844207764
2015-02-11,5.875,5.75,5.755000114440918,5.864999771118164,2739284.0,5.596957206726074
2015-02-12,5.909999847412109,5.804999828338623,5.855000019073486,5.889999866485596,2801894.0,5.620815277099609
2015-02-13,6.090000152587891,5.889999866485596,5.909999847412109,6.074999809265137,6330730.0,5.797360420227051
2015-02-16,6.204999923706055,6.050000190734863,6.065000057220459,6.144999980926514,9782614.0,5.864161014556885
2015-02-17,6.199999809265137,6.09499979019165,6.195000171661377,6.135000228881836,4646804.0,5.854618549346924
2015-02-25,6.199999809265137,6.059999942779541,6.150000095367432,6.159999847412109,4609068.0,5.878475666046143
2015-02-26,6.355000019073486,6.144999980926514,6.195000171661377,6.340000152587891,9269268.0,6.0502495765686035
2015-02-27,6.389999866485596,6.284999847412109,6.34499979019165,6.335000038146973,7527562.0,6.045477867126465
2015-03-02,6.400000095367432,6.289999961853027,6.349999904632568,6.304999828338623,9842260.0,6.016848564147949
2015-03-03,6.425000190734863,6.275000095367432,6.300000190734863,6.329999923706055,10365296.0,6.040706157684326
2015-03-04,6.574999809265137,6.300000190734863,6.300000190734863,6.539999961853027,10139266.0,6.241108417510986
2015-03-05,6.739999771118164,6.465000152587891,6.525000095367432,6.644999980926514,10780010.0,6.341309547424316
2015-03-06,6.739999771118164,6.489999771118164,6.650000095367432,6.514999866485596,10728832.0,6.217251300811768
2015-03-09,6.974999904632568,6.440000057220459,6.525000095367432,6.889999866485596,15115100.0,6.575112819671631
2015-03-10,6.940000057220459,6.775000095367432,6.929999828338623,6.900000095367432,6585040.0,6.58465576171875
2015-03-11,6.945000171661377,6.724999904632568,6.900000095367432,6.78000020980835,4763970.0,6.470139980316162
2015-03-12,7.065000057220459,6.75,6.755000114440918,6.869999885559082,15720086.0,6.556026458740234
2015-03-13,7.025000095367432,6.84499979019165,6.889999866485596,6.920000076293945,7520894.0,6.6037421226501465
2015-03-16,7.260000228881836,6.945000171661377,7.014999866485596,7.244999885559082,10457214.0,6.913888454437256
2015-03-17,7.489999771118164,7.110000133514404,7.244999885559082,7.429999828338623,14000284.0,7.090433120727539
2015-03-18,7.710000038146973,7.34499979019165,7.349999904632568,7.695000171661377,8384658.0,7.34332275390625
2015-03-19,8.46500015258789,7.554999828338623,7.675000190734863,8.46500015258789,12566802.0,8.078132629394531
2015-03-20,8.954999923706055,8.335000038146973,8.649999618530273,8.380000114440918,13303162.0,7.997016906738281
2015-03-23,9.220000267028809,8.345000267028809,8.454999923706055,9.220000267028809,12035082.0,8.798625946044922
2015-03-24,9.484999656677246,8.864999771118164,9.220000267028809,9.234999656677246,14090486.0,8.812941551208496
2015-03-25,9.1899995803833,8.899999618530273,9.1899995803833,9.055000305175781,10215184.0,8.641167640686035
2015-03-26,9.055000305175781,8.619999885559082,9.055000305175781,8.645000457763672,9897452.0,8.249906539916992
2015-03-27,8.96500015258789,8.489999771118164,8.640000343322754,8.744999885559082,6656250.0,8.34533405303955
2015-03-30,9.25,8.71500015258789,8.725000381469727,9.204999923706055,14429708.0,8.784313201904297
2015-03-31,9.300000190734863,8.864999771118164,9.199999809265137,9.045000076293945,5896790.0,8.631625175476074
2015-04-01,9.425000190734863,8.864999771118164,8.949999809265137,9.395000457763672,8521972.0,8.965629577636719
2015-04-02,9.84000015258789,9.239999771118164,9.375,9.755000114440918,9284078.0,9.30917739868164
2015-04-03,10.649999618530273,9.675000190734863,9.720000267028809,10.640000343322754,12411482.0,10.153730392456055
2015-04-07,11.399999618530273,10.295000076293945,10.625,11.079999923706055,17749088.0,10.573620796203613
2015-04-08,11.84000015258789,10.4350004196167,11.050000190734863,11.055000305175781,9296704.0,10.549763679504395
2015-04-09,11.005000114440918,10.300000190734863,11.005000114440918,10.699999809265137,10348672.0,10.210987091064453
2015-04-10,10.800000190734863,10.1899995803833,10.595000267028809,10.729999542236328,12672324.0,10.239616394042969
2015-04-13,11.0,10.3149995803833,10.670000076293945,10.65999984741211,8173830.0,10.17281723022461
2015-04-14,10.824999809265137,10.5,10.699999809265137,10.75,7526918.0,10.258703231811523
2015-04-15,11.5,10.649999618530273,10.699999809265137,11.329999923706055,13753374.0,10.812195777893066
2015-04-16,11.199999809265137,10.34000015258789,11.175000190734863,10.975000381469727,10267886.0,10.473421096801758
2015-04-17,11.100000381469727,10.604999542236328,10.979999542236328,10.824999809265137,13133118.0,10.33027458190918
2015-04-20,10.850000381469727,10.255000114440918,10.75,10.295000076293945,8126090.0,9.82449722290039
2015-04-21,10.619999885559082,10.149999618530273,10.305000305175781,10.53499984741211,6454254.0,10.053529739379883
2015-04-22,10.930000305175781,10.5,10.539999961853027,10.90999984741211,11657168.0,10.41139030456543
2015-04-23,11.399999618530273,10.744999885559082,10.899999618530273,11.145000457763672,10804010.0,10.635650634765625
2015-04-24,11.199999809265137,10.845000267028809,11.149999618530273,11.015000343322754,5536710.0,10.511591911315918
2015-04-27,11.390000343322754,10.899999618530273,11.050000190734863,11.220000267028809,7801306.0,10.707221984863281
2015-04-28,11.255000114440918,10.404999732971191,11.255000114440918,10.579999923706055,5763460.0,10.09647274017334
2015-04-29,10.890000343322754,10.524999618530273,10.5649995803833,10.800000190734863,4890464.0,10.306417465209961
2015-04-30,10.960000038146973,10.539999961853027,10.824999809265137,10.944999694824219,9501322.0,10.444790840148926
2015-05-04,11.460000038146973,11.005000114440918,11.015000343322754,11.305000305175781,7078636.0,10.788339614868164
2015-05-05,11.25,10.805000305175781,11.25,11.074999809265137,4875598.0,10.56885051727295
2015-05-06,11.40999984741211,10.824999809265137,11.079999923706055,11.225000381469727,9120672.0,10.711994171142578
2015-05-07,11.739999771118164,10.899999618530273,11.225000381469727,11.380000114440918,12510294.0,10.859910011291504
2015-05-08,12.505000114440918,11.135000228881836,11.550000190734863,12.494999885559082,20161826.0,11.923952102661133
2015-05-11,13.720000267028809,12.25,12.5,13.699999809265137,23452750.0,13.073882102966309
2015-05-12,14.0,13.199999809265137,13.699999809265137,13.729999542236328,13335396.0,13.102511405944824
2015-05-13,13.649999618530273,12.75,13.649999618530273,13.199999809265137,18806156.0,12.596733093261719
2015-05-14,13.255000114440918,12.699999809265137,13.199999809265137,13.069999694824219,8025112.0,12.472673416137695
2015-05-15,13.1899995803833,12.760000228881836,13.015000343322754,12.954999923706055,5317332.0,12.362930297851562
2015-05-18,13.104999542236328,12.75,12.954999923706055,13.010000228881836,6616714.0,12.41541576385498
2015-05-19,13.704999923706055,12.949999809265137,12.989999771118164,13.489999771118164,9611158.0,12.873479843139648
2015-05-20,13.699999809265137,12.850000381469727,13.324999809265137,12.864999771118164,15703988.0,12.277042388916016
2015-05-21,13.0600004196167,12.475000381469727,12.864999771118164,12.725000381469727,10579264.0,12.143442153930664
2015-05-22,13.899999618530273,12.604999542236328,12.829999923706055,13.800000190734863,17362816.0,13.1693115234375
2015-05-25,14.015000343322754,13.375,13.890000343322754,13.635000228881836,26345598.0,13.011852264404297
2015-05-26,13.925000190734863,13.5,13.675000190734863,13.899999618530273,41702298.0,13.264741897583008
2015-05-27,14.75,13.8149995803833,13.949999809265137,14.585000038146973,52579306.0,13.918434143066406
2015-05-28,14.635000228881836,13.125,14.635000228881836,13.125,44563574.0,12.525160789489746
2015-05-29,13.279999732971191,11.8149995803833,12.625,12.430000305175781,39770130.0,11.861924171447754
2015-06-01,12.505000114440918,12.0,12.21500015258789,12.479999542236328,38692312.0,11.909638404846191
2015-06-02,13.085000038146973,12.494999885559082,12.675000190734863,13.029999732971191,35189604.0,12.434502601623535
2015-06-03,13.75,13.029999732971191,13.234999656677246,13.475000381469727,35190248.0,12.859166145324707
2015-06-04,13.399999618530273,12.085000038146973,13.399999618530273,12.649999618530273,23896984.0,12.162125587463379
2015-06-05,13.164999961853027,12.380000114440918,12.800000190734863,12.755000114440918,21921400.0,12.263075828552246
2015-06-08,12.979999542236328,12.600000381469727,12.755000114440918,12.975000381469727,20270240.0,12.474591255187988
2015-06-09,13.175000190734863,12.71500015258789,12.899999618530273,12.854999542236328,14714728.0,12.359219551086426
2015-06-10,13.039999961853027,12.555000305175781,12.734999656677246,12.890000343322754,16454040.0,12.39286994934082
2015-06-11,13.520000457763672,12.774999618530273,12.78499984741211,13.510000228881836,28259052.0,12.988957405090332
2015-06-12,13.859999656677246,13.324999809265137,13.630000114440918,13.59000015258789,29520160.0,13.065871238708496
2015-06-15,14.454999923706055,13.640000343322754,13.640000343322754,13.779999732971191,31040004.0,13.248544692993164
2015-06-16,13.6899995803833,12.529999732971191,13.680000305175781,12.630000114440918,20218340.0,12.142897605895996
2015-06-17,12.670000076293945,11.704999923706055,12.454999923706055,12.524999618530273,15926538.0,12.041946411132812
2015-06-18,13.074999809265137,12.25,12.399999618530273,12.399999618530273,11691418.0,11.921767234802246
2015-06-19,12.25,11.15999984741211,11.75,11.15999984741211,8823874.0,10.72959041595459
2015-06-23,11.390000343322754,10.074999809265137,11.274999618530273,10.920000076293945,9759306.0,10.498847007751465
2015-06-24,11.244999885559082,10.699999809265137,11.125,11.085000038146973,10695922.0,10.65748405456543
2015-06-25,11.800000190734863,10.800000190734863,11.199999809265137,11.069999694824219,13556062.0,10.643061637878418
2015-06-26,10.850000381469727,9.96500015258789,10.850000381469727,9.96500015258789,9892930.0,9.580678939819336
2015-06-29,10.335000038146973,8.970000267028809,10.125,8.970000267028809,11006256.0,8.624053001403809
2015-06-30,9.295000076293945,8.074999809265137,8.755000114440918,9.21500015258789,17329836.0,8.859604835510254
2015-07-01,9.25,8.295000076293945,8.994999885559082,8.295000076293945,15186844.0,7.9750847816467285
2015-07-02,8.295000076293945,7.465000152587891,8.1850004196167,7.465000152587891,16036390.0,7.177096843719482
2015-07-03,7.590000152587891,6.71999979019165,7.304999828338623,6.735000133514404,15033992.0,6.475250244140625
2015-07-06,7.400000095367432,6.059999942779541,7.400000095367432,6.059999942779541,17413756.0,5.826282978057861
2015-07-07,6.295000076293945,5.454999923706055,6.105000019073486,5.610000133514404,30037968.0,5.3936381340026855
2015-07-08,5.449999809265137,5.050000190734863,5.125,5.159999847412109,39200986.0,4.96099328994751
2015-07-09,5.675000190734863,5.139999866485596,5.144999980926514,5.675000190734863,20180842.0,5.456131935119629
2015-07-10,6.244999885559082,6.09499979019165,6.09499979019165,6.244999885559082,8272168.0,6.004148006439209
2015-07-13,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,2820442.0,6.605043411254883
2015-07-14,7.554999828338623,7.190000057220459,7.554999828338623,7.554999828338623,24554372.0,7.263624668121338
2015-07-15,7.75,6.829999923706055,7.5,6.994999885559082,22482212.0,6.725222110748291
2015-07-16,7.695000171661377,6.949999809265137,7.0,7.695000171661377,31428550.0,7.398226261138916
2015-07-17,8.46500015258789,7.650000095367432,7.994999885559082,8.46500015258789,39039550.0,8.138529777526855
2015-07-20,9.3100004196167,8.550000190734863,8.75,9.104999542236328,34649466.0,8.753846168518066
2015-07-21,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-22,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-23,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-24,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-27,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-28,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-29,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-30,9.104999542236328,9.104999542236328,9.104999542236328,9.104999542236328,0.0,8.753846168518066
2015-07-31,8.994999885559082,8.194999694824219,8.300000190734863,8.194999694824219,19824924.0,7.878942966461182
2015-08-03,7.900000095367432,7.375,7.900000095367432,7.375,15539232.0,7.090567111968994
2015-08-04,8.024999618530273,7.179999828338623,7.349999904632568,8.020000457763672,13741452.0,7.710691928863525
2015-08-05,8.805000305175781,7.760000228881836,7.940000057220459,8.805000305175781,23987658.0,8.46541690826416
2015-08-06,9.175000190734863,8.289999961853027,8.4399995803833,8.520000457763672,19388076.0,8.191407203674316
2015-08-07,8.795000076293945,8.510000228881836,8.619999885559082,8.694999694824219,11734086.0,8.359658241271973
2015-08-10,9.225000381469727,8.600000381469727,8.824999809265137,9.0,17257718.0,8.6528959274292
2015-08-11,9.75,8.899999618530273,8.960000038146973,9.295000076293945,24923564.0,8.936517715454102
2015-08-12,10.100000381469727,9.055000305175781,9.25,9.819999694824219,26439686.0,9.441269874572754
2015-08-13,9.805000305175781,9.28499984741211,9.5,9.694999694824219,20774858.0,9.321090698242188
2015-08-14,9.770000457763672,9.289999961853027,9.739999771118164,9.329999923706055,16567174.0,8.970169067382812
2015-08-17,9.864999771118164,9.09000015258789,9.100000381469727,9.670000076293945,17670688.0,9.2970552444458
2015-08-18,9.649999618530273,8.704999923706055,9.40999984741211,8.704999923706055,11496928.0,8.36927318572998
2015-08-19,8.994999885559082,7.835000038146973,8.399999618530273,8.800000190734863,12957130.0,8.46060848236084
2015-08-20,9.390000343322754,8.414999961853027,8.529999732971191,8.859999656677246,15148410.0,8.518296241760254
2015-08-21,8.824999809265137,8.095000267028809,8.654999732971191,8.154999732971191,8343942.0,7.840484142303467
2015-08-24,7.829999923706055,7.340000152587891,7.829999923706055,7.340000152587891,8056796.0,7.0569167137146
2015-08-25,7.170000076293945,6.605000019073486,6.75,6.605000019073486,13579038.0,6.350263595581055
2015-08-26,7.260000228881836,6.440000057220459,6.650000095367432,6.889999866485596,17423990.0,6.624272346496582
2015-08-27,7.400000095367432,6.75,7.099999904632568,7.164999961853027,15791198.0,6.888667106628418
2015-08-28,7.815000057220459,7.300000190734863,7.300000190734863,7.789999961853027,17950058.0,7.489562034606934
2015-08-31,7.775000095367432,7.300000190734863,7.775000095367432,7.40500020980835,9250312.0,7.119410514831543
2015-09-01,7.545000076293945,6.710000038146973,7.440000057220459,6.739999771118164,11113334.0,6.480057239532471
2015-09-02,7.045000076293945,6.244999885559082,6.244999885559082,6.414999961853027,8690762.0,6.1675920486450195
2015-09-07,7.034999847412109,6.599999904632568,6.849999904632568,6.855000019073486,9136502.0,6.5906219482421875
2015-09-08,7.539999961853027,6.625,6.755000114440918,7.539999961853027,11162774.0,7.249203681945801
2015-09-09,7.994999885559082,7.554999828338623,7.739999771118164,7.889999866485596,12458020.0,7.585705280303955
2015-09-10,7.889999866485596,7.519999980926514,7.684999942779541,7.534999847412109,6692166.0,7.244396686553955
2015-09-11,7.885000228881836,7.574999809265137,7.650000095367432,7.789999961853027,7755562.0,7.489562034606934
2015-09-14,8.0,7.010000228881836,7.800000190734863,7.010000228881836,10927542.0,6.7396440505981445
2015-09-15,7.349999904632568,6.5,6.829999923706055,6.755000114440918,9619578.0,6.494478702545166
2015-09-16,7.429999828338623,6.775000095367432,6.775000095367432,7.429999828338623,10158580.0,7.14344596862793
2015-09-17,7.889999866485596,7.25,7.449999809265137,7.260000228881836,15767626.0,6.9800028800964355
2015-09-18,7.849999904632568,6.78000020980835,7.184999942779541,7.760000228881836,31802730.0,7.460719108581543
2015-09-21,8.25,7.380000114440918,7.5,8.1899995803833,25754420.0,7.874134540557861
2015-09-22,8.194999694824219,7.804999828338623,8.055000305175781,7.929999828338623,18921384.0,7.624162673950195
2015-09-23,7.84499979019165,7.534999847412109,7.599999904632568,7.605000019073486,13165050.0,7.311697006225586
2015-09-24,7.840000152587891,7.574999809265137,7.65500020980835,7.690000057220459,8817822.0,7.393418788909912
2015-09-25,7.775000095367432,7.050000190734863,7.650000095367432,7.164999961853027,10447480.0,6.888667106628418
2015-09-28,7.335000038146973,6.929999828338623,7.175000190734863,7.295000076293945,6119654.0,7.013652324676514
2015-09-29,7.235000133514404,6.929999828338623,7.125,7.199999809265137,5928426.0,6.922316551208496
2015-09-30,7.28000020980835,7.099999904632568,7.204999923706055,7.204999923706055,3919200.0,6.9271240234375
2015-10-08,7.614999771118164,7.375,7.465000152587891,7.434999942779541,7809224.0,7.148252964019775
2015-10-09,7.84499979019165,7.400000095367432,7.449999809265137,7.775000095367432,9625822.0,7.475140571594238
2015-10-12,8.175000190734863,7.804999828338623,7.804999828338623,8.09000015258789,13067264.0,7.77799129486084
2015-10-13,8.380000114440918,7.949999809265137,7.949999809265137,8.229999542236328,10961550.0,7.912591457366943
2015-10-14,8.244999885559082,7.96999979019165,8.220000267028809,7.980000019073486,6897940.0,7.672234535217285
2015-10-15,8.359999656677246,7.900000095367432,7.954999923706055,8.319999694824219,7871232.0,7.999120235443115
2015-10-16,8.454999923706055,8.114999771118164,8.454999923706055,8.369999885559082,11668424.0,8.047192573547363
2015-10-19,8.425000190734863,7.949999809265137,8.375,8.229999542236328,10075414.0,7.912591457366943
2015-10-20,8.4350004196167,8.029999732971191,8.199999809265137,8.354999542236328,11485756.0,8.032772064208984
2015-10-21,8.630000114440918,7.579999923706055,8.414999961853027,7.59499979019165,14353208.0,7.302082538604736
2015-10-22,7.965000152587891,7.449999809265137,7.614999771118164,7.864999771118164,9078400.0,7.56166934967041
2015-10-23,8.350000381469727,7.855000019073486,7.909999847412109,8.289999961853027,9815340.0,7.970279216766357
2015-10-26,8.640000343322754,8.164999961853027,8.345000267028809,8.414999961853027,9592618.0,8.090457916259766
2015-10-27,8.375,7.885000228881836,8.375,8.265000343322754,9811816.0,7.9462432861328125
2015-10-28,8.835000038146973,8.154999732971191,8.194999694824219,8.5,18600838.0,8.172179222106934
2015-10-29,9.085000038146973,8.399999618530273,8.545000076293945,8.9399995803833,17269152.0,8.595210075378418
2015-10-30,9.515000343322754,8.800000190734863,8.925000190734863,9.1899995803833,16082920.0,8.83556842803955
2015-11-02,9.164999961853027,8.5,8.75,8.595000267028809,9628118.0,8.263514518737793
2015-11-03,9.454999923706055,8.854999542236328,9.024999618530273,9.140000343322754,16277012.0,8.787497520446777
2015-11-04,9.5,8.760000228881836,8.885000228881836,9.444999694824219,12164086.0,9.080733299255371
2015-11-05,9.489999771118164,9.09000015258789,9.4399995803833,9.194999694824219,9965638.0,8.840373992919922
2015-11-06,9.550000190734863,9.149999618530273,9.199999809265137,9.375,7605390.0,9.013432502746582
2015-11-09,9.994999885559082,9.055000305175781,9.375,9.670000076293945,10591690.0,9.2970552444458
2015-11-10,9.9399995803833,9.449999809265137,9.569999694824219,9.609999656677246,9487160.0,9.23936939239502
2015-11-11,10.125,9.550000190734863,9.59000015258789,10.010000228881836,8179606.0,9.623943328857422
2015-11-12,10.095000267028809,9.585000038146973,10.09000015258789,9.6899995803833,7136360.0,9.316285133361816
2015-11-13,9.859999656677246,9.475000381469727,9.555000305175781,9.524999618530273,7127342.0,9.157648086547852
2015-11-16,9.850000381469727,9.199999809265137,9.300000190734863,9.789999961853027,5569734.0,9.41242790222168
2015-11-17,10.600000381469727,9.824999809265137,9.850000381469727,9.885000228881836,12536846.0,9.503764152526855
2015-11-18,10.4350004196167,9.885000228881836,10.024999618530273,10.039999961853027,9684072.0,9.652786254882812
2015-11-19,10.420000076293945,10.050000190734863,10.114999771118164,10.380000114440918,6956202.0,9.979673385620117
2015-11-20,11.09000015258789,10.380000114440918,10.380000114440918,10.9350004196167,10109460.0,10.513269424438477
2015-11-23,11.074999809265137,10.515000343322754,10.899999618530273,10.625,9365954.0,10.21522331237793
2015-11-24,10.805000305175781,10.300000190734863,10.630000114440918,10.65999984741211,6616444.0,10.248875617980957
2015-11-25,11.670000076293945,10.515000343322754,10.75,11.460000038146973,9745298.0,11.018020629882812
2015-11-26,12.225000381469727,11.265000343322754,11.350000381469727,12.114999771118164,13917594.0,11.647758483886719
2015-11-27,12.25,10.904999732971191,12.0,10.904999732971191,15230022.0,10.484424591064453
2015-11-30,11.100000381469727,9.8149995803833,10.96500015258789,10.494999885559082,16699868.0,10.090237617492676
2015-12-01,10.550000190734863,9.944999694824219,10.1899995803833,10.109999656677246,9221948.0,9.720087051391602
2015-12-02,10.25,9.125,10.010000228881836,10.069999694824219,5538260.0,9.681628227233887
2015-12-03,10.444999694824219,9.800000190734863,9.800000190734863,10.335000038146973,5843022.0,9.936408996582031
2015-12-04,10.555000305175781,10.079999923706055,10.300000190734863,10.095000267028809,5732090.0,9.70566463470459
2015-12-07,10.625,10.0,10.149999618530273,10.479999542236328,9145372.0,10.075815200805664
2015-12-08,10.9399995803833,10.3100004196167,10.425000190734863,10.765000343322754,11524534.0,10.349824905395508
2015-12-09,10.9350004196167,10.319999694824219,10.625,10.595000267028809,7830712.0,10.186381340026855
2015-12-10,10.585000038146973,10.114999771118164,10.385000228881836,10.210000038146973,6878284.0,9.816229820251465
2015-12-11,10.239999771118164,9.805000305175781,10.225000381469727,9.949999809265137,5702924.0,9.56625747680664
2015-12-14,10.234999656677246,9.71500015258789,10.039999961853027,10.164999961853027,4318820.0,9.772965431213379
2015-12-15,11.154999732971191,10.194999694824219,10.210000038146973,10.979999542236328,11548322.0,10.556532859802246
2015-12-16,11.774999618530273,10.859999656677246,11.0649995803833,11.545000076293945,13819358.0,11.09974193572998
2015-12-17,11.899999618530273,11.324999809265137,11.625,11.574999809265137,10244486.0,11.128584861755371
2015-12-18,11.649999618530273,11.229999542236328,11.550000190734863,11.5600004196167,8711678.0,11.114164352416992
2015-12-21,12.199999809265137,11.350000381469727,11.479999542236328,11.869999885559082,11678190.0,11.41220760345459
2015-12-22,11.970000267028809,11.46500015258789,11.75,11.645000457763672,8127138.0,11.19588565826416
2015-12-23,12.050000190734863,11.350000381469727,11.645000457763672,11.845000267028809,9410856.0,11.38817310333252
2015-12-24,12.300000190734863,11.555000305175781,11.75,12.28499984741211,10030578.0,11.811202049255371
2015-12-25,13.024999618530273,12.100000381469727,12.399999618530273,12.734999656677246,10764914.0,12.243846893310547
2015-12-28,13.039999961853027,12.274999618530273,12.640000343322754,12.369999885559082,8701440.0,11.892925262451172
2015-12-29,12.574999809265137,11.800000190734863,12.369999885559082,12.114999771118164,6705310.0,11.647758483886719
2015-12-30,12.484999656677246,12.095000267028809,12.114999771118164,12.175000190734863,6743258.0,11.705445289611816
2015-12-31,12.994999885559082,11.805000305175781,12.180000305175781,12.5649995803833,8701628.0,12.080403327941895
2016-01-04,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-05,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-06,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-07,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-08,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-11,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-12,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-13,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-14,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-15,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-18,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-19,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-20,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-21,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-22,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-25,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-26,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-27,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-28,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-01-29,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-01,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-02,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-03,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-04,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-05,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-15,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-16,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-17,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-18,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-19,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-22,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-23,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-24,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-25,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-26,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-02-29,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-01,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-02,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-03,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-04,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-07,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-08,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-09,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-10,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-11,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-14,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-15,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-16,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-17,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-18,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-21,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-22,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-23,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-24,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-25,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-28,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-29,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-30,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-03-31,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-01,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-05,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-06,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-07,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-08,12.5649995803833,12.5649995803833,12.5649995803833,12.5649995803833,0.0,12.080403327941895
2016-04-11,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,444160.0,13.287001609802246
2016-04-12,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,1904324.0,14.613779067993164
2016-04-13,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,9049262.0,16.075157165527344
2016-04-14,18.389999389648438,17.600000381469727,18.0,18.389999389648438,23021210.0,17.680747985839844
2016-04-15,20.229999542236328,19.799999237060547,20.200000762939453,20.229999542236328,39306468.0,19.449787139892578
2016-04-18,20.59000015258789,18.55500030517578,20.25,18.985000610351562,57498668.0,18.2528018951416
2016-04-19,19.344999313354492,18.299999237060547,19.25,18.799999237060547,41462080.0,18.074935913085938
2016-04-20,19.75,17.299999237060547,19.0,18.530000686645508,42872460.0,17.815353393554688
2016-04-21,18.9950008392334,17.6200008392334,18.395000457763672,18.184999465942383,31822548.0,17.48365592956543
2016-04-22,18.149999618530273,17.315000534057617,17.93000030517578,18.100000381469727,25477530.0,17.401935577392578
2016-04-25,18.0,17.170000076293945,18.0,17.764999389648438,19283808.0,17.07985496520996
2016-04-26,18.440000534057617,17.170000076293945,17.940000534057617,17.709999084472656,14061532.0,17.070215225219727
2016-04-27,19.3700008392334,17.010000228881836,17.299999237060547,18.829999923706055,38624470.0,18.149757385253906
2016-04-28,18.65999984741211,17.520000457763672,18.3700008392334,17.65999984741211,24299491.0,17.022024154663086
2016-04-29,17.920000076293945,17.329999923706055,17.5,17.479999542236328,15458635.0,16.848526000976562
2016-05-03,18.030000686645508,17.020000457763672,17.309999465942383,17.729999542236328,18956147.0,17.089492797851562
2016-05-04,17.969999313354492,17.459999084472656,17.639999389648438,17.6299991607666,15745162.0,16.993106842041016
2016-05-05,17.700000762939453,17.25,17.34000015258789,17.6299991607666,16498316.0,16.993106842041016
2016-05-06,17.790000915527344,16.260000228881836,17.709999084472656,16.329999923706055,20808264.0,15.740070343017578
2016-05-09,16.799999237060547,15.829999923706055,16.049999237060547,16.0,16457582.0,15.421991348266602
2016-05-10,16.260000228881836,15.050000190734863,16.049999237060547,15.630000114440918,13670558.0,15.065356254577637
2016-05-11,15.899999618530273,15.470000267028809,15.800000190734863,15.5600004196167,8446485.0,14.997886657714844
2016-05-12,15.199999809265137,14.670000076293945,15.100000381469727,15.100000381469727,10715086.0,14.554505348205566
2016-05-13,15.270000457763672,14.720000267028809,15.069999694824219,14.890000343322754,7912999.0,14.352090835571289
2016-05-16,15.989999771118164,14.8100004196167,15.069999694824219,15.9399995803833,13188806.0,15.364157676696777
2016-05-17,16.239999771118164,15.609999656677246,15.800000190734863,15.670000076293945,12384596.0,15.103913307189941
2016-05-18,15.420000076293945,14.90999984741211,15.319999694824219,14.989999771118164,11668186.0,14.448477745056152
2016-05-19,15.539999961853027,15.0,15.0,15.130000114440918,8966574.0,14.583419799804688
2016-05-20,15.899999618530273,14.880000114440918,14.989999771118164,15.75,6993189.0,15.181022644042969
2016-05-23,17.329999923706055,15.5600004196167,15.59000015258789,17.329999923706055,27144949.0,16.70394515991211
2016-05-24,18.270000457763672,17.020000457763672,17.329999923706055,17.709999084472656,26695431.0,17.070215225219727
2016-05-25,17.969999313354492,17.010000228881836,17.899999618530273,17.270000457763672,14167508.0,16.6461124420166
2016-05-26,17.860000610351562,16.5,17.450000762939453,17.399999618530273,14042820.0,16.771413803100586
2016-05-27,17.200000762939453,16.68000030517578,17.100000381469727,16.809999465942383,11310199.0,16.202728271484375
2016-05-30,16.639999389648438,16.049999237060547,16.6299991607666,16.299999237060547,9390542.0,15.71115493774414
2016-05-31,17.8700008392334,16.780000686645508,16.959999084472656,17.3700008392334,20223480.0,16.74250030517578
2016-06-01,17.8700008392334,17.100000381469727,17.100000381469727,17.780000686645508,18536918.0,17.1376895904541
2016-06-02,18.100000381469727,17.510000228881836,17.610000610351562,17.799999237060547,18160176.0,17.156963348388672
2016-06-03,17.979999542236328,17.420000076293945,17.809999465942383,17.709999084472656,13365818.0,17.070215225219727
2016-06-06,18.93000030517578,17.5,17.799999237060547,18.420000076293945,24407783.0,17.754566192626953
2016-06-07,18.389999389648438,17.700000762939453,18.389999389648438,17.850000381469727,14109802.0,17.205158233642578
2016-06-08,17.889999389648438,17.290000915527344,17.860000610351562,17.540000915527344,9080784.0,16.906356811523438
2016-06-13,17.360000610351562,16.579999923706055,17.110000610351562,16.68000030517578,9872879.0,16.07742691040039
2016-06-14,17.170000076293945,16.420000076293945,16.8700008392334,16.75,7786599.0,16.144895553588867
2016-06-15,17.31999969482422,16.34000015258789,16.34000015258789,17.149999618530273,8482573.0,16.530447006225586
2016-06-16,18.09000015258789,17.020000457763672,17.020000457763672,17.889999389648438,12947230.0,17.243711471557617
2016-06-17,18.420000076293945,17.299999237060547,17.8700008392334,17.860000610351562,11980448.0,17.214797973632812
2016-06-20,17.84000015258789,17.209999084472656,17.479999542236328,17.530000686645508,7575146.0,16.89672088623047
2016-06-21,17.84000015258789,17.299999237060547,17.670000076293945,17.420000076293945,9333811.0,16.790693283081055
2016-06-22,17.40999984741211,16.709999084472656,17.100000381469727,17.1299991607666,9297611.0,16.511167526245117
2016-06-23,17.1200008392334,16.670000076293945,17.049999237060547,16.8700008392334,5591259.0,16.260562896728516
2016-06-24,16.950000762939453,15.510000228881836,16.809999465942383,16.75,7963090.0,16.144895553588867
2016-06-27,18.079999923706055,16.399999618530273,16.559999465942383,17.700000762939453,12978129.0,17.060577392578125
2016-06-28,18.15999984741211,17.610000610351562,17.610000610351562,17.860000610351562,11102316.0,17.214797973632812
2016-06-29,19.360000610351562,17.690000534057617,17.8799991607666,18.850000381469727,17203167.0,18.16903305053711
2016-06-30,20.200000762939453,18.510000228881836,18.65999984741211,19.459999084472656,31158282.0,18.756996154785156
2016-07-01,19.440000534057617,18.700000762939453,19.100000381469727,18.8799991607666,14342732.0,18.197948455810547
2016-07-04,19.15999984741211,18.479999542236328,18.549999237060547,18.860000610351562,9946999.0,18.178674697875977
2016-07-05,19.049999237060547,18.530000686645508,18.799999237060547,18.790000915527344,7895140.0,18.1112003326416
2016-07-06,19.0,18.350000381469727,18.770000457763672,18.790000915527344,8343125.0,18.1112003326416
2016-07-07,20.670000076293945,18.549999237060547,18.799999237060547,20.670000076293945,21845685.0,19.92328453063965
2016-07-08,21.729999542236328,20.09000015258789,21.0,20.799999237060547,27735398.0,20.048587799072266
2016-07-11,21.280000686645508,20.010000228881836,21.09000015258789,20.049999237060547,16166235.0,19.325681686401367
2016-07-12,21.530000686645508,19.530000686645508,19.700000762939453,21.030000686645508,16993311.0,20.270278930664062
2016-07-13,22.600000381469727,20.799999237060547,21.790000915527344,21.8799991607666,25273537.0,21.089570999145508
2016-07-14,23.860000610351562,21.510000228881836,21.719999313354492,22.940000534057617,26783299.0,22.11128044128418
2016-07-15,23.200000762939453,22.0,23.200000762939453,22.600000381469727,15387667.0,21.78356170654297
2016-07-18,23.6200008392334,22.219999313354492,22.299999237060547,22.610000610351562,15879621.0,21.793203353881836
2016-07-19,23.0,21.799999237060547,22.5,22.90999984741211,17543503.0,22.082361221313477
2016-07-20,23.31999969482422,22.649999618530273,23.010000228881836,22.709999084472656,12690861.0,21.88958740234375
2016-07-21,23.1299991607666,22.299999237060547,22.760000228881836,22.770000457763672,12204272.0,21.94742202758789
2016-07-22,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,21.94742202758789
2016-07-25,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,21.94742202758789
2016-07-26,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,21.94742202758789
2016-07-27,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,21.94742202758789
2016-07-28,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,21.94742202758789
2016-07-29,25.040000915527344,21.68000030517578,25.040000915527344,21.940000534057617,42381009.0,21.14740562438965
2016-08-01,21.149999618530273,19.75,21.0,19.75,24360651.0,19.03652000427246
2016-08-02,20.489999771118164,18.989999771118164,19.010000228881836,19.989999771118164,17582173.0,19.26784896850586
2016-08-03,19.989999771118164,19.079999923706055,19.989999771118164,19.329999923706055,16608976.0,18.631694793701172
2016-08-04,19.889999389648438,19.200000762939453,19.329999923706055,19.649999618530273,12348834.0,18.94013214111328
2016-08-05,19.84000015258789,19.399999618530273,19.709999084472656,19.610000610351562,8874583.0,18.901578903198242
2016-08-08,19.610000610351562,19.0,19.610000610351562,19.420000076293945,9813352.0,18.718442916870117
2016-08-09,20.209999084472656,19.200000762939453,19.43000030517578,19.989999771118164,13839596.0,19.26784896850586
2016-08-10,20.0,19.559999465942383,20.0,19.610000610351562,9457106.0,18.901578903198242
2016-08-11,19.979999542236328,19.540000915527344,19.600000381469727,19.579999923706055,8443854.0,18.872661590576172
2016-08-12,20.31999969482422,19.579999923706055,19.610000610351562,20.0,13148709.0,19.277490615844727
2016-08-15,20.399999618530273,19.850000381469727,19.850000381469727,20.350000381469727,11354023.0,19.614843368530273
2016-08-16,21.469999313354492,20.190000534057617,20.3799991607666,20.860000610351562,18673573.0,20.106420516967773
2016-08-17,21.65999984741211,20.6200008392334,20.860000610351562,21.1299991607666,15271773.0,20.366666793823242
2016-08-18,21.360000610351562,20.600000381469727,21.1200008392334,20.709999084472656,10878184.0,19.96183967590332
2016-08-19,20.950000762939453,20.229999542236328,20.6299991607666,20.59000015258789,8884557.0,19.846174240112305
2016-08-22,20.850000381469727,20.450000762939453,20.700000762939453,20.65999984741211,6715207.0,19.913646697998047
2016-08-23,21.280000686645508,20.59000015258789,20.600000381469727,20.8700008392334,6976645.0,20.116060256958008
2016-08-24,22.8799991607666,20.700000762939453,20.799999237060547,21.920000076293945,20754611.0,21.128128051757812
2016-08-25,23.149999618530273,21.3700008392334,21.700000762939453,22.639999389648438,19867181.0,21.82211685180664
2016-08-26,23.979999542236328,22.399999618530273,22.399999618530273,23.719999313354492,21165130.0,22.863101959228516
2016-08-29,24.280000686645508,23.0,23.639999389648438,23.40999984741211,19403667.0,22.564302444458008
2016-08-30,23.579999923706055,22.510000228881836,23.18000030517578,23.170000076293945,12394614.0,22.332971572875977
2016-08-31,23.059999465942383,22.209999084472656,23.059999465942383,22.469999313354492,9303322.0,21.65825843811035
2016-09-01,22.899999618530273,22.020000457763672,22.200000762939453,22.489999771118164,7241124.0,21.677536010742188
2016-09-02,23.06999969482422,22.399999618530273,22.479999542236328,22.43000030517578,8125445.0,21.61970329284668
2016-09-05,22.639999389648438,22.0,22.489999771118164,22.100000381469727,7214662.0,21.301624298095703
2016-09-06,22.25,21.600000381469727,22.100000381469727,22.059999465942383,7809992.0,21.26306915283203
2016-09-07,23.09000015258789,22.059999465942383,22.1299991607666,23.030000686645508,11039172.0,22.198028564453125
2016-09-08,23.469999313354492,22.5,23.149999618530273,22.770000457763672,8840934.0,21.94742202758789
2016-09-09,22.950000762939453,22.440000534057617,22.8799991607666,22.459999084472656,4506903.0,21.64862060546875
2016-09-12,22.25,21.520000457763672,22.0,21.889999389648438,6298604.0,21.099210739135742
2016-09-13,22.389999389648438,21.90999984741211,21.920000076293945,22.100000381469727,3000652.0,21.301624298095703
2016-09-14,24.309999465942383,21.979999542236328,24.309999465942383,22.440000534057617,28996516.0,21.62934112548828
2016-09-19,24.399999618530273,23.049999237060547,23.049999237060547,23.68000030517578,23093210.0,22.824546813964844
2016-09-20,26.049999237060547,23.06999969482422,23.479999542236328,26.049999237060547,28226014.0,25.108928680419922
2016-09-21,28.65999984741211,26.540000915527344,26.81999969482422,28.610000610351562,51957932.0,27.576448440551758
2016-09-22,31.469999313354492,27.829999923706055,28.049999237060547,31.469999313354492,53928324.0,30.333127975463867
2016-09-23,34.13999938964844,31.209999084472656,32.650001525878906,31.600000381469727,65785432.0,30.458433151245117
2016-09-26,31.639999389648438,30.06999969482422,31.09000015258789,30.469999313354492,39033036.0,29.369251251220703
2016-09-27,30.600000381469727,27.889999389648438,30.479999542236328,29.049999237060547,41603243.0,28.000551223754883
2016-09-28,30.1299991607666,28.479999542236328,28.75,29.239999771118164,35093737.0,28.183687210083008
2016-09-29,29.739999771118164,28.149999618530273,28.770000457763672,28.399999618530273,26661650.0,27.374034881591797
2016-09-30,28.700000762939453,28.010000228881836,28.200000762939453,28.40999984741211,16887013.0,27.3836727142334
2016-10-10,31.25,28.649999618530273,28.649999618530273,31.25,34537511.0,30.121078491210938
2016-10-11,34.380001068115234,31.489999771118164,31.799999237060547,34.34000015258789,45974030.0,33.099449157714844
2016-10-12,33.900001525878906,31.8799991607666,33.900001525878906,32.220001220703125,39269678.0,31.0560359954834
2016-10-13,33.70000076293945,31.799999237060547,32.529998779296875,32.290000915527344,34175012.0,31.12350845336914
2016-10-14,31.8799991607666,31.010000228881836,31.719999313354492,31.809999465942383,24452683.0,30.660844802856445
2016-10-17,34.540000915527344,31.899999618530273,31.90999984741211,33.119998931884766,41316971.0,31.923519134521484
2016-10-18,34.5,32.41999816894531,33.130001068115234,33.61000061035156,31998047.0,32.395816802978516
2016-10-19,36.77000045776367,33.25,33.27000045776367,36.13999938964844,48854253.0,34.83442306518555
2016-10-20,36.790000915527344,34.0,35.900001525878906,34.560001373291016,42596669.0,33.31150436401367
2016-10-21,36.36000061035156,33.47999954223633,34.5,35.59000015258789,43936471.0,34.30429458618164
2016-10-24,35.939998626708984,34.34000015258789,35.939998626708984,35.060001373291016,32506142.0,33.79344177246094
2016-10-25,35.060001373291016,33.52000045776367,35.040000915527344,33.59000015258789,29432823.0,32.37654113769531
2016-10-26,34.4900016784668,32.79999923706055,33.470001220703125,33.369998931884766,23269050.0,32.16448974609375
2016-10-27,33.68000030517578,32.5,33.369998931884766,33.619998931884766,18732622.0,32.40545654296875
2016-10-28,33.560001373291016,32.790000915527344,33.119998931884766,33.130001068115234,16104749.0,31.93316078186035
2016-10-31,34.709999084472656,33.040000915527344,33.08000183105469,34.540000915527344,29964012.0,33.2922248840332
2016-11-01,34.79999923706055,33.810001373291016,34.220001220703125,34.689998626708984,23720594.0,33.43680191040039
2016-11-02,36.29999923706055,33.81999969482422,34.689998626708984,35.16999816894531,37117453.0,33.89946365356445
2016-11-03,38.279998779296875,34.43000030517578,34.79999923706055,37.540000915527344,56472969.0,36.1838493347168
2016-11-04,39.86000061035156,36.61000061035156,36.97999954223633,38.029998779296875,55578940.0,36.65614318847656
2016-11-07,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-08,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-09,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-10,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-11,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-14,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-15,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-16,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-17,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-18,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-21,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-22,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-23,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-24,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-25,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-28,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-29,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-11-30,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-12-01,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-12-02,38.029998779296875,38.029998779296875,38.029998779296875,38.029998779296875,0.0,36.65614318847656
2016-12-05,34.22999954223633,34.22999954223633,34.22999954223633,34.22999954223633,1688300.0,32.9934196472168
2016-12-06,30.809999465942383,30.809999465942383,30.809999465942383,30.809999465942383,2856500.0,29.696971893310547
2016-12-07,33.779998779296875,29.309999465942383,29.309999465942383,32.099998474121094,33457353.0,30.940370559692383
2016-12-08,32.709999084472656,30.600000381469727,32.68000030517578,31.0,22110790.0,29.880109786987305
2016-12-09,30.549999237060547,29.0,30.5,29.229999542236328,24358115.0,28.174049377441406
2016-12-12,29.5,26.31999969482422,29.389999389648438,26.350000381469727,25413135.0,25.39809226989746
2016-12-13,27.299999237060547,25.280000686645508,26.459999084472656,26.639999389648438,19301096.0,25.677616119384766
2016-12-14,26.5,24.889999389648438,26.0,25.299999237060547,19529802.0,24.386022567749023
2016-12-15,26.149999618530273,25.049999237060547,25.149999618530273,25.739999771118164,15296249.0,24.810129165649414
2016-12-16,26.489999771118164,25.329999923706055,25.799999237060547,26.170000076293945,15587430.0,25.224594116210938
2016-12-19,26.329999923706055,25.299999237060547,26.270000457763672,25.440000534057617,13155912.0,24.520965576171875
2016-12-20,26.0,25.200000762939453,25.579999923706055,25.8799991607666,12012149.0,24.945070266723633
2016-12-21,26.1200008392334,25.5,26.020000457763672,25.81999969482422,11319991.0,24.887235641479492
2016-12-22,25.799999237060547,24.989999771118164,25.690000534057617,25.09000015258789,12063985.0,24.183609008789062
2016-12-23,24.860000610351562,23.799999237060547,24.709999084472656,23.889999389648438,16154719.0,23.026958465576172
2016-12-26,24.600000381469727,23.420000076293945,23.850000381469727,24.43000030517578,14501811.0,23.54745101928711
2016-12-27,26.280000686645508,24.309999465942383,24.43000030517578,26.010000228881836,23209411.0,25.07037353515625
2016-12-28,26.260000228881836,25.309999465942383,26.010000228881836,25.459999084472656,14430978.0,24.54024314880371
2016-12-29,25.799999237060547,25.010000228881836,25.25,25.209999084472656,8331628.0,24.299274444580078
2016-12-30,25.979999542236328,25.15999984741211,25.190000534057617,25.489999771118164,9600746.0,24.56915855407715
2017-01-03,26.489999771118164,25.690000534057617,25.690000534057617,25.989999771118164,10942443.0,25.051095962524414
2017-01-04,26.3799991607666,25.600000381469727,25.81999969482422,26.079999923706055,10774550.0,25.13784408569336
2017-01-05,28.25,25.81999969482422,25.979999542236328,27.049999237060547,19518539.0,26.072803497314453
2017-01-06,27.0,26.34000015258789,26.75,26.549999237060547,10017139.0,25.590866088867188
2017-01-09,27.100000381469727,26.280000686645508,26.59000015258789,26.719999313354492,8368155.0,25.754722595214844
2017-01-10,26.700000762939453,26.149999618530273,26.559999465942383,26.399999618530273,6977714.0,25.446285247802734
2017-01-11,26.600000381469727,26.15999984741211,26.200000762939453,26.25,5926013.0,25.30170440673828
2017-01-12,26.489999771118164,24.850000381469727,26.3799991607666,24.950000762939453,9234844.0,24.048667907714844
2017-01-13,25.100000381469727,23.850000381469727,24.940000534057617,24.049999237060547,8673824.0,23.18117904663086
2017-01-16,24.020000457763672,21.899999618530273,24.020000457763672,23.280000686645508,11471555.0,22.438997268676758
2017-01-17,23.75,22.799999237060547,23.139999389648438,23.649999618530273,5937290.0,22.795631408691406
2017-01-18,23.649999618530273,23.18000030517578,23.639999389648438,23.229999542236328,3833426.0,22.39080238342285
2017-01-19,23.600000381469727,23.059999465942383,23.229999542236328,23.15999984741211,4187527.0,22.323333740234375
2017-01-20,23.600000381469727,23.170000076293945,23.18000030517578,23.489999771118164,5063534.0,22.641408920288086
2017-01-23,24.25,23.299999237060547,23.350000381469727,24.0,6871762.0,23.132986068725586
2017-01-24,25.139999389648438,23.649999618530273,24.06999969482422,24.950000762939453,10143294.0,24.048667907714844
2017-01-25,26.8799991607666,24.5,24.709999084472656,26.110000610351562,12551068.0,25.166763305664062
2017-01-26,26.700000762939453,25.510000228881836,26.15999984741211,25.850000381469727,7773013.0,24.916152954101562
2017-02-03,26.149999618530273,25.3799991607666,25.989999771118164,25.600000381469727,4366754.0,24.675186157226562
2017-02-06,25.739999771118164,25.209999084472656,25.649999618530273,25.489999771118164,5406158.0,24.56915855407715
2017-02-07,25.959999084472656,25.350000381469727,25.530000686645508,25.639999389648438,6329288.0,24.7137393951416
2017-02-08,25.709999084472656,25.200000762939453,25.700000762939453,25.540000915527344,5144711.0,24.617353439331055
2017-02-09,26.540000915527344,25.31999969482422,25.489999771118164,26.5,12451610.0,25.542673110961914
2017-02-10,28.0,26.6299991607666,28.0,26.799999237060547,26150969.0,25.831832885742188
2017-02-13,27.100000381469727,26.010000228881836,26.549999237060547,26.649999618530273,10864127.0,25.687252044677734
2017-02-14,26.540000915527344,26.059999465942383,26.540000915527344,26.1299991607666,9552402.0,25.186037063598633
2017-02-15,26.450000762939453,25.510000228881836,26.139999389648438,25.549999237060547,10455057.0,24.626991271972656
2017-02-16,25.790000915527344,25.329999923706055,25.5,25.450000762939453,6902431.0,24.53060531616211
2017-02-17,25.399999618530273,24.5,25.399999618530273,24.540000915527344,12250384.0,23.653480529785156
2017-02-20,24.149999618530273,23.100000381469727,24.149999618530273,23.850000381469727,14279285.0,22.988405227661133
2017-02-21,24.559999465942383,23.600000381469727,23.799999237060547,24.479999542236328,9140422.0,23.595645904541016
2017-02-22,25.459999084472656,24.5,24.5,25.010000228881836,12484488.0,24.10650062561035
2017-02-23,25.299999237060547,24.610000610351562,25.149999618530273,24.920000076293945,8693081.0,24.019750595092773
2017-02-24,27.299999237060547,25.059999465942383,25.200000762939453,26.40999984741211,30888898.0,25.45592498779297
2017-02-27,27.93000030517578,25.260000228881836,26.399999618530273,26.610000610351562,30872385.0,25.648698806762695
2017-02-28,29.270000457763672,26.0,26.489999771118164,29.270000457763672,55825598.0,28.212602615356445
2017-03-01,31.979999542236328,27.5,29.270000457763672,28.290000915527344,76391845.0,27.268009185791016
2017-03-02,27.579999923706055,26.399999618530273,27.209999084472656,26.739999771118164,39635583.0,25.774002075195312
2017-03-03,26.549999237060547,25.110000610351562,26.299999237060547,25.15999984741211,30117337.0,24.251081466674805
2017-03-06,25.770000457763672,25.0,25.0,25.40999984741211,18376680.0,24.492050170898438
2017-03-07,25.5,24.959999084472656,25.25,25.100000381469727,15339364.0,24.193248748779297
2017-03-08,25.350000381469727,24.520000457763672,24.899999618530273,25.170000076293945,17930155.0,24.260719299316406
2017-03-09,24.979999542236328,24.510000228881836,24.979999542236328,24.559999465942383,10465703.0,23.67275619506836
2017-03-10,24.790000915527344,24.469999313354492,24.510000228881836,24.520000457763672,8618792.0,23.63420295715332
2017-03-13,24.670000076293945,24.139999389648438,24.559999465942383,24.540000915527344,7969002.0,23.653480529785156
2017-03-14,25.18000030517578,24.309999465942383,24.549999237060547,25.15999984741211,13378804.0,24.251081466674805
2017-03-15,25.139999389648438,24.6299991607666,25.030000686645508,24.700000762939453,9172983.0,23.807701110839844
2017-03-16,25.190000534057617,24.739999771118164,24.739999771118164,24.920000076293945,10330104.0,24.019750595092773
2017-03-17,25.1200008392334,24.799999237060547,24.950000762939453,24.84000015258789,9158664.0,23.94264030456543
2017-03-20,24.770000457763672,24.229999542236328,24.760000228881836,24.389999389648438,8265931.0,23.50889778137207
2017-03-21,24.549999237060547,24.209999084472656,24.34000015258789,24.329999923706055,5104200.0,23.451065063476562
2017-03-22,24.25,23.799999237060547,24.219999313354492,24.040000915527344,8020352.0,23.171541213989258
2017-03-23,24.260000228881836,23.799999237060547,24.040000915527344,23.989999771118164,6884508.0,23.123348236083984
2017-03-24,24.1200008392334,23.81999969482422,23.93000030517578,23.959999084472656,5281438.0,23.094430923461914
2017-03-27,24.670000076293945,23.899999618530273,24.020000457763672,24.479999542236328,10725134.0,23.595645904541016
2017-03-28,24.520000457763672,24.110000610351562,24.479999542236328,24.15999984741211,4856459.0,23.287206649780273
2017-03-29,24.270000457763672,23.809999465942383,24.15999984741211,23.81999969482422,5690731.0,22.959489822387695
2017-03-30,23.899999618530273,22.790000915527344,23.829999923706055,22.959999084472656,9571044.0,22.130556106567383
2017-03-31,23.239999771118164,22.729999542236328,22.959999084472656,22.989999771118164,4733938.0,22.159473419189453
2017-04-05,23.450000762939453,22.8799991607666,23.0,23.399999618530273,6271622.0,22.55466079711914
2017-04-06,23.579999923706055,23.209999084472656,23.399999618530273,23.280000686645508,4251282.0,22.438997268676758
2017-04-07,24.690000534057617,23.25,23.280000686645508,24.040000915527344,12205306.0,23.171541213989258
2017-04-10,24.3799991607666,23.5,24.3799991607666,23.770000457763672,5937548.0,22.91129493713379
2017-04-11,23.8700008392334,23.309999465942383,23.739999771118164,23.579999923706055,6396634.0,22.72815704345703
2017-04-12,23.469999313354492,23.200000762939453,23.309999465942383,23.200000762939453,3899006.0,22.361886978149414
2017-04-13,23.420000076293945,23.0,23.200000762939453,23.06999969482422,3751952.0,22.236583709716797
2017-04-14,23.200000762939453,22.5,23.100000381469727,22.56999969482422,5162826.0,21.7546443939209
2017-04-17,22.75,22.200000762939453,22.56999969482422,22.389999389648438,3448900.0,21.581148147583008
2017-04-18,22.600000381469727,22.049999237060547,22.389999389648438,22.239999771118164,2933030.0,21.436567306518555
2017-04-19,22.239999771118164,21.3799991607666,22.239999771118164,21.6200008392334,5661670.0,20.838964462280273
2017-04-20,22.299999237060547,21.5,21.600000381469727,21.780000686645508,4119770.0,20.99318504333496
2017-04-21,21.8700008392334,21.610000610351562,21.719999313354492,21.6200008392334,2432515.0,20.838964462280273
2017-04-24,21.6200008392334,20.110000610351562,21.6200008392334,20.280000686645508,4438400.0,19.547374725341797
2017-04-25,20.850000381469727,20.299999237060547,20.299999237060547,20.399999618530273,3558856.0,19.66303825378418
2017-04-26,20.65999984741211,20.25,20.40999984741211,20.31999969482422,2782771.0,19.585927963256836
2017-04-27,20.600000381469727,19.34000015258789,20.34000015258789,20.540000915527344,6913912.0,19.7979793548584
2017-04-28,20.530000686645508,19.770000457763672,20.530000686645508,20.31999969482422,4237224.0,19.585927963256836
2017-05-02,20.520000457763672,20.030000686645508,20.299999237060547,20.209999084472656,3214646.0,19.479902267456055
2017-05-03,20.299999237060547,20.010000228881836,20.06999969482422,20.059999465942383,2711638.0,19.3353214263916
2017-05-04,20.0,19.780000686645508,20.0,19.790000915527344,4293094.0,19.075075149536133
2017-05-05,19.770000457763672,19.190000534057617,19.770000457763672,19.25,4270774.0,18.554580688476562
2017-05-08,19.399999618530273,19.030000686645508,19.280000686645508,19.06999969482422,3275400.0,18.381086349487305
2017-05-09,20.979999542236328,19.299999237060547,19.399999618530273,20.139999389648438,11454680.0,19.412429809570312
2017-05-10,20.260000228881836,19.610000610351562,20.100000381469727,19.6200008392334,6193451.0,18.911218643188477
2017-05-11,19.610000610351562,18.610000610351562,19.610000610351562,19.1299991607666,5031463.0,18.43891716003418
2017-05-12,19.68000030517578,19.100000381469727,19.1299991607666,19.65999984741211,5775234.0,18.949771881103516
2017-05-15,20.079999923706055,19.600000381469727,19.950000762939453,19.68000030517578,3147053.0,18.96904945373535
2017-05-16,21.290000915527344,19.350000381469727,19.700000762939453,21.09000015258789,12199366.0,20.32811164855957
2017-05-17,21.489999771118164,20.700000762939453,20.8799991607666,20.709999084472656,8164634.0,19.96183967590332
2017-05-18,20.940000534057617,20.329999923706055,20.579999923706055,20.639999389648438,4432093.0,19.894367218017578
2017-05-19,20.790000915527344,20.219999313354492,20.559999465942383,20.280000686645508,2709897.0,19.547374725341797
2017-05-22,20.450000762939453,19.850000381469727,20.18000030517578,19.8700008392334,3059308.0,19.15218734741211
2017-05-23,21.100000381469727,19.709999084472656,19.860000610351562,19.959999084472656,8079405.0,19.23893165588379
2017-05-24,20.290000915527344,19.0,19.639999389648438,20.110000610351562,7065540.0,19.383514404296875
2017-05-25,20.190000534057617,19.6200008392334,20.0,19.8799991607666,4648146.0,19.161823272705078
2017-05-26,20.09000015258789,19.670000076293945,19.889999389648438,19.719999313354492,3271502.0,19.007604598999023
2017-05-31,20.200000762939453,19.799999237060547,19.799999237060547,19.8700008392334,4317106.0,19.15218734741211
2017-06-01,19.899999618530273,19.0,19.860000610351562,19.100000381469727,6089250.0,18.410001754760742
2017-06-02,19.290000915527344,18.600000381469727,19.260000228881836,19.09000015258789,4646648.0,18.400362014770508
2017-06-05,19.40999984741211,18.950000762939453,19.079999923706055,19.200000762939453,4954875.0,18.506389617919922
2017-06-06,19.280000686645508,19.059999465942383,19.200000762939453,19.239999771118164,2390487.0,18.544944763183594
2017-06-07,19.6299991607666,19.110000610351562,19.25,19.579999923706055,5481808.0,18.872661590576172
2017-06-08,19.579999923706055,19.399999618530273,19.56999969482422,19.43000030517578,3563840.0,18.72808265686035
2017-06-09,19.68000030517578,19.149999618530273,19.440000534057617,19.420000076293945,4785707.0,18.718442916870117
2017-06-12,19.350000381469727,19.079999923706055,19.350000381469727,19.09000015258789,3337490.0,18.400362014770508
2017-06-13,19.25,19.0,19.09000015258789,19.190000534057617,3355944.0,18.496749877929688
2017-06-14,19.440000534057617,19.040000915527344,19.229999542236328,19.260000228881836,3687928.0,18.56422233581543
2017-06-15,20.0,19.309999465942383,19.40999984741211,19.979999542236328,11123761.0,19.258211135864258
2017-06-16,20.06999969482422,19.6299991607666,20.049999237060547,19.760000228881836,4352189.0,19.046159744262695
2017-06-19,19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0.0,19.046159744262695
2017-06-20,20.290000915527344,19.920000076293945,20.1299991607666,20.079999923706055,3442579.0,19.354598999023438
2017-06-21,20.25,19.959999084472656,20.170000076293945,20.09000015258789,2859624.0,19.364238739013672
2017-06-22,20.299999237060547,19.8700008392334,20.149999618530273,19.8799991607666,4568177.0,19.161823272705078
2017-06-23,19.899999618530273,19.360000610351562,19.889999389648438,19.649999618530273,3766527.0,18.94013214111328
2017-06-26,19.760000228881836,19.299999237060547,19.65999984741211,19.75,4887571.0,19.03652000427246
2017-06-27,19.950000762939453,19.600000381469727,19.75,19.68000030517578,3648831.0,19.114221572875977
2017-06-28,19.760000228881836,19.299999237060547,19.59000015258789,19.309999465942383,3594508.0,18.75485610961914
2017-06-29,19.5,19.299999237060547,19.43000030517578,19.34000015258789,1854102.0,18.783994674682617
2017-06-30,20.1200008392334,19.209999084472656,19.229999542236328,19.59000015258789,5519162.0,19.026805877685547
2017-07-03,19.6200008392334,19.350000381469727,19.510000228881836,19.540000915527344,2480703.0,18.97824478149414
2017-07-04,19.68000030517578,19.399999618530273,19.600000381469727,19.6200008392334,2576302.0,19.05594825744629
2017-07-05,19.899999618530273,19.610000610351562,19.6200008392334,19.770000457763672,3060515.0,19.20163345336914
2017-07-06,19.959999084472656,19.600000381469727,19.850000381469727,19.649999618530273,2743320.0,19.0850830078125
2017-07-07,19.709999084472656,19.43000030517578,19.700000762939453,19.510000228881836,2632916.0,18.949108123779297
2017-07-10,19.6299991607666,19.360000610351562,19.6299991607666,19.3799991607666,2554716.0,18.822845458984375
2017-07-11,19.520000457763672,19.100000381469727,19.399999618530273,19.170000076293945,2403805.0,18.61888313293457
2017-07-12,19.280000686645508,18.799999237060547,19.170000076293945,19.09000015258789,2808188.0,18.541181564331055
2017-07-13,19.18000030517578,19.040000915527344,19.15999984741211,19.079999923706055,1635197.0,18.531471252441406
2017-07-14,19.530000686645508,18.920000076293945,19.100000381469727,19.34000015258789,2789031.0,18.783994674682617
2017-07-17,19.329999923706055,18.0,19.329999923706055,18.299999237060547,4788589.0,17.77389144897461
2017-07-18,18.700000762939453,18.139999389648438,18.350000381469727,18.309999465942383,2954908.0,17.783605575561523
2017-07-19,18.520000457763672,18.100000381469727,18.350000381469727,18.239999771118164,4715292.0,17.715618133544922
2017-07-20,18.649999618530273,18.31999969482422,18.31999969482422,18.3799991607666,4062211.0,17.851594924926758
2017-07-21,18.469999313354492,18.190000534057617,18.389999389648438,18.209999084472656,2369744.0,17.686479568481445
2017-07-24,18.260000228881836,18.059999465942383,18.209999084472656,18.190000534057617,2615241.0,17.667057037353516
2017-07-25,18.219999313354492,18.0,18.190000534057617,18.110000610351562,2357993.0,17.58935546875
2017-07-26,18.260000228881836,18.079999923706055,18.110000610351562,18.239999771118164,2535113.0,17.715618133544922
2017-07-27,18.59000015258789,18.100000381469727,18.219999313354492,18.489999771118164,3787466.0,17.95842933654785
2017-07-28,18.489999771118164,18.25,18.479999542236328,18.25,2352727.0,17.725330352783203
2017-07-31,18.3700008392334,18.1200008392334,18.219999313354492,18.190000534057617,2037500.0,17.667057037353516
2017-08-01,18.280000686645508,18.149999618530273,18.18000030517578,18.219999313354492,1905839.0,17.69619369506836
2017-08-02,18.290000915527344,18.049999237060547,18.209999084472656,18.06999969482422,2527000.0,17.550506591796875
2017-08-03,18.15999984741211,18.010000228881836,18.010000228881836,18.110000610351562,1987226.0,17.58935546875
2017-08-04,18.139999389648438,18.030000686645508,18.100000381469727,18.06999969482422,1798459.0,17.550506591796875
2017-08-07,18.229999542236328,18.06999969482422,18.09000015258789,18.1200008392334,2594986.0,17.599069595336914
2017-08-08,18.170000076293945,18.0,18.1299991607666,18.030000686645508,2921751.0,17.51165771484375
2017-08-09,18.09000015258789,17.809999465942383,18.030000686645508,17.889999389648438,2931217.0,17.37567901611328
2017-08-10,18.690000534057617,17.600000381469727,17.860000610351562,18.139999389648438,7038441.0,17.618492126464844
2017-08-11,18.139999389648438,17.709999084472656,18.139999389648438,17.75,3635550.0,17.23970603942871
2017-08-14,18.010000228881836,17.610000610351562,17.75,17.889999389648438,3316419.0,17.37567901611328
2017-08-15,18.260000228881836,17.809999465942383,17.899999618530273,18.100000381469727,4013316.0,17.57964515686035
2017-08-16,18.18000030517578,17.950000762939453,18.09000015258789,18.139999389648438,2440092.0,17.618492126464844
2017-08-17,18.559999465942383,18.049999237060547,18.049999237060547,18.420000076293945,7353041.0,17.890443801879883
2017-08-18,18.850000381469727,18.34000015258789,18.43000030517578,18.739999771118164,8809665.0,18.201242446899414
2017-08-21,18.829999923706055,18.520000457763672,18.75,18.639999389648438,3552985.0,18.10411834716797
2017-08-22,18.6200008392334,18.18000030517578,18.610000610351562,18.290000915527344,4507396.0,17.764183044433594
2017-08-23,18.65999984741211,18.15999984741211,18.280000686645508,18.450000762939453,4606140.0,17.91958236694336
2017-08-24,19.5,18.350000381469727,18.469999313354492,19.010000228881836,8898306.0,18.463481903076172
2017-08-25,19.190000534057617,18.739999771118164,19.010000228881836,19.079999923706055,8676961.0,18.531471252441406
2017-08-28,19.200000762939453,18.81999969482422,18.93000030517578,19.030000686645508,6265116.0,18.482908248901367
2017-08-29,19.299999237060547,18.860000610351562,18.979999542236328,19.15999984741211,7014945.0,18.609169006347656
2017-08-30,19.149999618530273,18.889999389648438,19.149999618530273,18.90999984741211,4094661.0,18.366357803344727
2017-08-31,19.09000015258789,18.5,18.899999618530273,18.690000534057617,5270426.0,18.152681350708008
2017-09-01,18.969999313354492,18.59000015258789,18.690000534057617,18.90999984741211,4866438.0,18.366357803344727
2017-09-04,18.860000610351562,18.610000610351562,18.860000610351562,18.65999984741211,3827860.0,18.123544692993164
2017-09-05,18.979999542236328,18.610000610351562,18.670000076293945,18.850000381469727,4614225.0,18.308082580566406
2017-09-06,18.799999237060547,18.600000381469727,18.75,18.670000076293945,3432965.0,18.133258819580078
2017-09-07,18.799999237060547,18.600000381469727,18.68000030517578,18.639999389648438,2754221.0,18.10411834716797
2017-09-08,18.719999313354492,18.559999465942383,18.579999923706055,18.59000015258789,2445159.0,18.05555534362793
2017-09-11,18.639999389648438,18.5,18.59000015258789,18.540000915527344,2951384.0,18.006994247436523
2017-09-12,18.579999923706055,18.15999984741211,18.540000915527344,18.190000534057617,5200998.0,17.667057037353516
2017-09-13,18.309999465942383,18.1200008392334,18.219999313354492,18.190000534057617,2941737.0,17.667057037353516
2017-09-14,18.68000030517578,18.229999542236328,18.229999542236328,18.520000457763672,5660360.0,17.98756980895996
2017-09-15,18.65999984741211,18.31999969482422,18.510000228881836,18.389999389648438,3534823.0,17.861305236816406
2017-09-18,19.190000534057617,18.260000228881836,18.299999237060547,18.8799991607666,7119864.0,18.33721923828125
2017-09-19,20.770000457763672,18.68000030517578,18.8799991607666,20.770000457763672,18385820.0,20.172883987426758
2017-09-20,22.299999237060547,21.010000228881836,21.790000915527344,22.09000015258789,38044265.0,21.45493507385254
2017-09-21,22.559999465942383,21.399999618530273,21.729999542236328,22.040000915527344,30286149.0,21.406373977661133
2017-09-22,21.709999084472656,20.520000457763672,21.309999465942383,20.709999084472656,23235986.0,20.114608764648438
2017-09-25,20.84000015258789,19.920000076293945,20.799999237060547,20.229999542236328,15466558.0,19.648408889770508
2017-09-26,20.5,19.979999542236328,20.15999984741211,20.18000030517578,10375222.0,19.59984588623047
2017-09-27,21.65999984741211,20.010000228881836,20.06999969482422,21.229999542236328,17573233.0,20.619659423828125
2017-09-28,22.06999969482422,20.8799991607666,21.1200008392334,21.700000762939453,17821067.0,21.076148986816406
2017-09-29,22.25,21.579999923706055,21.690000534057617,22.09000015258789,14326794.0,21.45493507385254
2017-10-09,22.530000686645508,21.649999618530273,22.399999618530273,22.040000915527344,14432078.0,21.406373977661133
2017-10-10,22.799999237060547,21.899999618530273,22.040000915527344,22.260000228881836,12417846.0,21.62004852294922
2017-10-11,23.5,22.440000534057617,22.920000076293945,22.68000030517578,20442205.0,22.027973175048828
2017-10-12,23.09000015258789,22.100000381469727,22.65999984741211,22.639999389648438,14510636.0,21.98912239074707
2017-10-13,22.649999618530273,22.299999237060547,22.520000457763672,22.540000915527344,8611620.0,21.891998291015625
2017-10-16,22.600000381469727,21.600000381469727,22.600000381469727,21.709999084472656,10088869.0,21.085859298706055
2017-10-17,22.760000228881836,21.610000610351562,21.899999618530273,22.3799991607666,12967857.0,21.736595153808594
2017-10-18,22.25,21.75,22.200000762939453,21.90999984741211,8272235.0,21.280109405517578
2017-10-19,22.270000457763672,21.700000762939453,21.959999084472656,21.860000610351562,7567464.0,21.231548309326172
2017-10-20,22.540000915527344,21.81999969482422,21.8799991607666,22.450000762939453,13151532.0,21.80458641052246
2017-10-23,22.290000915527344,21.950000762939453,22.200000762939453,22.280000686645508,10484026.0,21.63947296142578
2017-10-24,22.1299991607666,21.229999542236328,22.079999923706055,21.540000915527344,11038513.0,20.920747756958008
2017-10-25,21.799999237060547,21.149999618530273,21.540000915527344,21.510000228881836,5745034.0,20.891611099243164
2017-10-26,21.75,21.280000686645508,21.3700008392334,21.6200008392334,6062846.0,20.99844741821289
2017-10-27,21.700000762939453,21.229999542236328,21.639999389648438,21.389999389648438,6688563.0,20.77505874633789
2017-10-30,21.5,20.059999465942383,21.3799991607666,20.68000030517578,8143024.0,20.08547019958496
2017-10-31,21.5,20.579999923706055,20.68000030517578,21.479999542236328,9414879.0,20.862470626831055
2017-11-01,21.950000762939453,21.260000228881836,21.5,21.6200008392334,8931714.0,20.99844741821289
2017-11-02,21.809999465942383,21.3799991607666,21.6299991607666,21.739999771118164,6555347.0,21.1149959564209
2017-11-03,21.850000381469727,21.0,21.739999771118164,21.18000030517578,7035918.0,20.571096420288086
2017-11-06,21.68000030517578,21.0,21.34000015258789,21.579999923706055,7568106.0,20.959596633911133
2017-11-07,21.700000762939453,21.200000762939453,21.59000015258789,21.479999542236328,5658132.0,20.862470626831055
2017-11-08,21.469999313354492,21.100000381469727,21.459999084472656,21.170000076293945,6172129.0,20.561384201049805
2017-11-09,21.299999237060547,20.520000457763672,21.100000381469727,20.81999969482422,8466580.0,20.221446990966797
2017-11-10,20.979999542236328,20.399999618530273,20.81999969482422,20.8799991607666,6896007.0,20.279720306396484
2017-11-13,21.0,19.799999237060547,20.950000762939453,19.829999923706055,12151676.0,19.25990867614746
2017-11-14,19.719999313354492,18.799999237060547,19.719999313354492,18.889999389648438,9512355.0,18.34693145751953
2017-11-15,19.110000610351562,18.459999084472656,18.81999969482422,18.739999771118164,4968815.0,18.201242446899414
2017-11-16,18.8700008392334,18.510000228881836,18.75,18.530000686645508,3943000.0,17.997283935546875
2017-11-17,18.649999618530273,17.799999237060547,18.530000686645508,17.850000381469727,6694108.0,17.336830139160156
2017-11-20,18.149999618530273,17.209999084472656,17.530000686645508,18.110000610351562,5572933.0,17.58935546875
2017-11-21,18.209999084472656,17.899999618530273,18.1200008392334,17.979999542236328,3762300.0,17.463092803955078
2017-11-22,18.010000228881836,17.65999984741211,17.979999542236328,17.75,3676480.0,17.23970603942871
2017-11-23,17.690000534057617,17.110000610351562,17.690000534057617,17.1299991607666,4671345.0,16.637529373168945
2017-11-24,17.09000015258789,16.780000686645508,17.09000015258789,16.81999969482422,3904223.0,16.336442947387695
2017-11-27,17.059999465942383,16.84000015258789,16.84000015258789,16.959999084472656,2939284.0,16.4724178314209
2017-11-28,18.25,17.010000228881836,17.010000228881836,18.079999923706055,7938645.0,17.560218811035156
2017-11-29,18.18000030517578,17.799999237060547,18.079999923706055,17.90999984741211,4284459.0,17.39510726928711
2017-11-30,18.209999084472656,17.81999969482422,17.959999084472656,17.920000076293945,2657306.0,17.404817581176758
2017-12-01,18.010000228881836,17.770000457763672,17.899999618530273,17.920000076293945,1788161.0,17.404817581176758
2017-12-04,17.920000076293945,17.399999618530273,17.920000076293945,17.469999313354492,2526586.0,16.967756271362305
2017-12-05,17.600000381469727,17.020000457763672,17.600000381469727,17.149999618530273,2455008.0,16.65695571899414
2017-12-06,17.270000457763672,17.010000228881836,17.239999771118164,17.270000457763672,1619952.0,16.77350616455078
2017-12-07,17.290000915527344,17.110000610351562,17.280000686645508,17.1299991607666,1436879.0,16.637529373168945
2017-12-08,17.3700008392334,17.049999237060547,17.1299991607666,17.290000915527344,1785400.0,16.792930603027344
2017-12-11,17.5,17.290000915527344,17.299999237060547,17.389999389648438,2422524.0,16.89005470275879
2017-12-12,17.479999542236328,17.170000076293945,17.399999618530273,17.190000534057617,1639823.0,16.695804595947266
2017-12-13,17.239999771118164,17.020000457763672,17.190000534057617,17.190000534057617,1801612.0,16.695804595947266
2017-12-14,17.200000762939453,17.030000686645508,17.15999984741211,17.059999465942383,1630491.0,16.569541931152344
2017-12-15,17.139999389648438,17.0,17.06999969482422,17.030000686645508,1747700.0,16.5404052734375
2017-12-18,17.1299991607666,16.8799991607666,17.1299991607666,16.959999084472656,1466591.0,16.4724178314209
2017-12-19,17.09000015258789,16.850000381469727,16.850000381469727,17.040000915527344,1317038.0,16.55011749267578
2017-12-20,17.06999969482422,16.90999984741211,17.06999969482422,16.940000534057617,1436120.0,16.452991485595703
2017-12-21,16.969999313354492,16.719999313354492,16.899999618530273,16.829999923706055,1990702.0,16.346155166625977
2017-12-22,16.950000762939453,16.770000457763672,16.790000915527344,16.799999237060547,1437147.0,16.3170166015625
2017-12-25,16.899999618530273,16.549999237060547,16.799999237060547,16.75,1638100.0,16.26845359802246
2017-12-26,17.110000610351562,16.610000610351562,16.75,16.940000534057617,2371824.0,16.452991485595703
2017-12-27,16.989999771118164,16.729999542236328,16.8799991607666,16.739999771118164,1652600.0,16.25874137878418
2017-12-28,16.770000457763672,16.510000228881836,16.739999771118164,16.6200008392334,2013234.0,16.142192840576172
2017-12-29,16.809999465942383,16.600000381469727,16.600000381469727,16.75,1488414.0,16.26845359802246
2018-01-02,16.989999771118164,16.75,16.75,16.950000762939453,2233974.0,16.462705612182617
2018-01-03,17.399999618530273,16.860000610351562,16.989999771118164,17.239999771118164,3747000.0,16.744367599487305
2018-01-04,17.889999389648438,17.09000015258789,17.239999771118164,17.559999465942383,4876509.0,17.05516815185547
2018-01-05,17.5,17.200000762939453,17.5,17.260000228881836,3084296.0,16.763792037963867
2018-01-08,17.639999389648438,17.299999237060547,17.299999237060547,17.360000610351562,2463043.0,16.860918045043945
2018-01-09,17.43000030517578,17.149999618530273,17.360000610351562,17.190000534057617,2268585.0,16.695804595947266
2018-01-10,17.280000686645508,17.0,17.200000762939453,17.030000686645508,2283625.0,16.5404052734375
2018-01-11,17.139999389648438,16.809999465942383,16.969999313354492,16.969999313354492,2062697.0,16.482128143310547
2018-01-12,17.040000915527344,16.84000015258789,16.8799991607666,16.8799991607666,1722982.0,16.394716262817383
2018-01-15,17.110000610351562,16.809999465942383,16.8799991607666,16.81999969482422,2062790.0,16.336442947387695
2018-01-16,16.81999969482422,16.6200008392334,16.809999465942383,16.719999313354492,2740406.0,16.239316940307617
2018-01-17,16.799999237060547,16.3799991607666,16.719999313354492,16.610000610351562,2640072.0,16.13248062133789
2018-01-18,16.8799991607666,16.610000610351562,16.6299991607666,16.690000534057617,1696135.0,16.21017837524414
2018-01-19,16.850000381469727,16.670000076293945,16.799999237060547,16.68000030517578,1658010.0,16.200468063354492
2018-01-22,16.739999771118164,16.459999084472656,16.700000762939453,16.709999084472656,1747304.0,16.229604721069336
2018-01-23,17.010000228881836,16.700000762939453,16.719999313354492,16.920000076293945,2564058.0,16.43356704711914
2018-01-24,16.920000076293945,16.770000457763672,16.920000076293945,16.899999618530273,2360040.0,16.414142608642578
2018-01-25,17.09000015258789,16.739999771118164,16.920000076293945,16.760000228881836,2865328.0,16.278167724609375
2018-01-26,16.75,16.610000610351562,16.75,16.68000030517578,1604318.0,16.200468063354492
2018-01-29,16.65999984741211,16.450000762939453,16.610000610351562,16.5,2181222.0,16.0256404876709
2018-01-30,16.600000381469727,16.450000762939453,16.5,16.59000015258789,1228728.0,16.113052368164062
2018-01-31,16.59000015258789,16.100000381469727,16.59000015258789,16.170000076293945,2469812.0,15.705130577087402
2018-02-01,16.34000015258789,14.699999809265137,16.170000076293945,15.760000228881836,6322409.0,15.306916236877441
2018-02-02,15.800000190734863,15.279999732971191,15.800000190734863,15.420000076293945,1926175.0,14.976691246032715
2018-02-05,15.300000190734863,14.819999694824219,15.300000190734863,14.989999771118164,3237022.0,14.559052467346191
2018-02-06,15.699999809265137,14.550000190734863,14.6899995803833,14.699999809265137,2849090.0,14.277390480041504
2018-02-07,15.0,14.319999694824219,14.800000190734863,14.720000267028809,2270529.0,14.296815872192383
2018-02-08,14.779999732971191,14.569999694824219,14.569999694824219,14.710000038146973,1418654.0,14.287102699279785
2018-02-09,14.5,14.09000015258789,14.5,14.130000114440918,2296890.0,13.723777770996094
2018-02-12,14.800000190734863,14.199999809265137,14.210000038146973,14.520000457763672,1897820.0,14.10256576538086
2018-02-13,14.90999984741211,14.520000457763672,14.649999618530273,14.579999923706055,1534000.0,14.160840034484863
2018-02-14,14.739999771118164,14.520000457763672,14.569999694824219,14.609999656677246,911009.0,14.189976692199707
2018-02-22,14.949999809265137,14.670000076293945,14.670000076293945,14.8100004196167,1245670.0,14.384227752685547
2018-02-23,14.880000114440918,14.75,14.8100004196167,14.800000190734863,1299143.0,14.374515533447266
2018-02-26,15.949999809265137,14.920000076293945,14.920000076293945,15.40999984741211,4115722.0,14.966978073120117
2018-02-27,15.859999656677246,15.510000228881836,15.850000381469727,15.59000015258789,3833613.0,15.141803741455078
2018-02-28,15.760000228881836,15.130000114440918,15.470000267028809,15.529999732971191,2938731.0,15.083528518676758
2018-03-01,15.75,15.350000381469727,15.5,15.699999809265137,2784383.0,15.248641014099121
2018-03-02,15.739999771118164,15.529999732971191,15.600000381469727,15.670000076293945,1744019.0,15.219504356384277
2018-03-05,15.949999809265137,15.680000305175781,15.850000381469727,15.779999732971191,2144385.0,15.326340675354004
2018-03-06,17.1200008392334,15.800000190734863,15.850000381469727,16.690000534057617,7801232.0,16.21017837524414
2018-03-07,17.549999237060547,16.75,16.75,17.329999923706055,8942126.0,16.8317813873291
2018-03-08,18.770000457763672,17.399999618530273,17.399999618530273,18.40999984741211,13282336.0,17.8807315826416
2018-03-09,18.68000030517578,18.010000228881836,18.299999237060547,18.350000381469727,8514582.0,17.82245635986328
2018-03-12,18.469999313354492,18.020000457763672,18.350000381469727,18.200000762939453,6597979.0,17.676769256591797
2018-03-13,18.170000076293945,17.600000381469727,18.149999618530273,17.739999771118164,7109119.0,17.229991912841797
2018-03-14,18.020000457763672,17.450000762939453,17.600000381469727,17.75,4531361.0,17.23970603942871
2018-03-15,18.030000686645508,17.329999923706055,17.719999313354492,17.549999237060547,3929357.0,17.045454025268555
2018-03-16,17.889999389648438,17.530000686645508,17.579999923706055,17.549999237060547,2985031.0,17.045454025268555
2018-03-19,17.940000534057617,17.25,17.540000915527344,17.780000686645508,4207920.0,17.268844604492188
2018-03-20,18.3700008392334,17.5,17.700000762939453,18.100000381469727,6946699.0,17.57964515686035
2018-03-21,18.190000534057617,17.399999618530273,18.139999389648438,17.440000534057617,4698736.0,16.938617706298828
2018-03-22,17.68000030517578,16.940000534057617,17.40999984741211,17.06999969482422,3674295.0,16.579254150390625
2018-03-23,16.65999984741211,15.600000381469727,16.5,15.850000381469727,6354152.0,15.394329071044922
2018-03-26,15.9399995803833,15.010000228881836,15.65999984741211,15.720000267028809,6569967.0,15.268067359924316
2018-03-27,16.260000228881836,15.970000267028809,16.030000686645508,16.100000381469727,4385111.0,15.6371431350708
2018-03-28,16.290000915527344,15.720000267028809,15.720000267028809,15.890000343322754,5229898.0,15.433178901672363
2018-03-29,16.239999771118164,15.850000381469727,15.970000267028809,16.149999618530273,3488077.0,15.68570327758789
2018-03-30,16.450000762939453,16.010000228881836,16.149999618530273,16.399999618530273,3517145.0,15.928515434265137
2018-04-02,16.450000762939453,16.15999984741211,16.399999618530273,16.290000915527344,3537283.0,15.821681022644043
2018-04-03,16.040000915527344,15.729999542236328,16.010000228881836,15.90999984741211,3726158.0,15.452604293823242
2018-04-04,16.049999237060547,15.779999732971191,15.920000076293945,15.84000015258789,1717794.0,15.384615898132324
2018-04-09,16.0,15.65999984741211,15.84000015258789,15.949999809265137,1797427.0,15.491454124450684
2018-04-10,16.170000076293945,15.899999618530273,15.949999809265137,16.049999237060547,1642851.0,15.588579177856445
2018-04-11,16.25,16.0,16.06999969482422,16.079999923706055,1984873.0,15.617715835571289
2018-04-12,16.09000015258789,15.609999656677246,16.059999465942383,15.739999771118164,2460755.0,15.287490844726562
2018-04-13,15.9399995803833,15.699999809265137,15.739999771118164,15.729999542236328,1616133.0,15.277777671813965
2018-04-16,15.829999923706055,15.520000457763672,15.770000457763672,15.59000015258789,1432132.0,15.141803741455078
2018-04-17,15.680000305175781,15.119999885559082,15.59000015258789,15.15999984741211,2452632.0,14.724164962768555
2018-04-18,15.350000381469727,15.100000381469727,15.270000457763672,15.279999732971191,1307327.0,14.840715408325195
2018-04-19,16.149999618530273,15.149999618530273,15.329999923706055,15.520000457763672,2888750.0,15.073816299438477
2018-04-20,15.380000114440918,15.039999961853027,15.380000114440918,15.09000015258789,2963050.0,14.65617847442627
2018-04-23,15.239999771118164,14.850000381469727,15.100000381469727,14.90999984741211,1876468.0,14.481352806091309
2018-04-24,15.1899995803833,14.850000381469727,14.850000381469727,15.140000343322754,1446458.0,14.704740524291992
2018-04-25,15.140000343322754,14.729999542236328,15.140000343322754,14.989999771118164,3537900.0,14.559052467346191
2018-04-26,15.0,14.800000190734863,14.979999542236328,14.850000381469727,1755093.0,14.423078536987305
2018-04-27,15.0600004196167,14.75,14.869999885559082,15.010000228881836,1875519.0,14.57847785949707
2018-05-02,15.25,14.970000267028809,14.970000267028809,15.229999542236328,2828328.0,14.792152404785156
2018-05-03,15.359999656677246,15.020000457763672,15.319999694824219,15.319999694824219,2037020.0,14.879565238952637
2018-05-04,15.350000381469727,15.149999618530273,15.260000228881836,15.149999618530273,1415386.0,14.71445369720459
2018-05-07,15.3100004196167,15.109999656677246,15.300000190734863,15.260000228881836,2383572.0,14.821290969848633
2018-05-08,15.800000190734863,15.210000038146973,15.279999732971191,15.600000381469727,3543873.0,15.151516914367676
2018-05-09,15.699999809265137,15.319999694824219,15.680000305175781,15.460000038146973,1944256.0,15.015541076660156
2018-05-10,15.600000381469727,15.319999694824219,15.460000038146973,15.399999618530273,1693188.0,14.957265853881836
2018-05-11,15.399999618530273,15.109999656677246,15.399999618530273,15.220000267028809,1587128.0,14.782441139221191
2018-05-14,15.34000015258789,14.949999809265137,15.34000015258789,15.020000457763672,2599268.0,14.588191032409668
2018-05-15,15.289999961853027,14.949999809265137,15.020000457763672,15.25,3300793.0,14.811577796936035
2018-05-16,15.34000015258789,15.109999656677246,15.25,15.260000228881836,1731975.0,14.821290969848633
2018-05-17,15.510000228881836,15.210000038146973,15.380000114440918,15.260000228881836,2296856.0,14.821290969848633
2018-05-18,15.239999771118164,15.050000190734863,15.149999618530273,15.220000267028809,1887652.0,14.782441139221191
2018-05-21,15.449999809265137,15.149999618530273,15.199999809265137,15.380000114440918,2222922.0,14.937840461730957
2018-05-22,15.579999923706055,15.319999694824219,15.449999809265137,15.449999809265137,2104178.0,15.005828857421875
2018-05-23,15.529999732971191,15.25,15.5,15.270000457763672,1943410.0,14.83100414276123
2018-05-24,15.380000114440918,15.180000305175781,15.180000305175781,15.279999732971191,1467590.0,14.840715408325195
2018-05-25,15.329999923706055,15.069999694824219,15.279999732971191,15.140000343322754,1700054.0,14.704740524291992
2018-05-28,15.220000267028809,14.9399995803833,15.130000114440918,14.989999771118164,1791838.0,14.559052467346191
2018-05-29,15.140000343322754,14.899999618530273,14.899999618530273,15.0,1350260.0,14.568765640258789
2018-05-30,16.059999465942383,15.0600004196167,15.0600004196167,15.539999961853027,7258304.0,15.093240737915039
2018-05-31,16.549999237060547,15.300000190734863,15.5,16.34000015258789,10504328.0,15.87024211883545
2018-06-01,16.850000381469727,16.0,16.530000686645508,16.1299991607666,8400127.0,15.666277885437012
2018-06-04,16.1200008392334,15.350000381469727,16.06999969482422,15.619999885559082,6478500.0,15.170941352844238
2018-06-05,15.680000305175781,15.350000381469727,15.5,15.649999618530273,4555735.0,15.200078964233398
2018-06-06,16.799999237060547,15.880000114440918,15.880000114440918,16.780000686645508,12476701.0,16.297592163085938
2018-06-07,17.25,16.43000030517578,17.200000762939453,16.459999084472656,9365215.0,15.98678970336914
2018-06-08,16.670000076293945,16.110000610351562,16.639999389648438,16.65999984741211,6185476.0,16.181041717529297
2018-06-11,16.65999984741211,16.239999771118164,16.610000610351562,16.40999984741211,4221537.0,15.938228607177734
2018-06-12,16.479999542236328,15.949999809265137,16.309999465942383,16.329999923706055,3981575.0,15.860529899597168
2018-06-13,16.260000228881836,15.710000038146973,16.260000228881836,15.720000267028809,3250863.0,15.371610641479492
2018-06-14,15.850000381469727,15.489999771118164,15.5600004196167,15.600000381469727,2539420.0,15.254270553588867
2018-06-15,15.6899995803833,15.0,15.5,15.109999656677246,4121610.0,14.775128364562988
2018-06-19,14.550000190734863,13.600000381469727,14.550000190734863,13.600000381469727,9309017.0,13.298593521118164
2018-06-20,13.789999961853027,13.020000457763672,13.600000381469727,13.609999656677246,3771904.0,13.308371543884277
2018-06-21,13.699999809265137,13.050000190734863,13.430000305175781,13.079999923706055,3968524.0,12.790118217468262
2018-06-22,13.319999694824219,12.699999809265137,13.199999809265137,13.020000457763672,3436298.0,12.731449127197266
2018-06-25,13.350000381469727,13.0,13.100000381469727,13.050000190734863,1916442.0,12.760783195495605
2018-06-26,13.170000076293945,12.75,12.899999618530273,13.130000114440918,1902630.0,12.839010238647461
2018-06-27,13.25,12.960000038146973,13.149999618530273,12.979999542236328,2446871.0,12.692334175109863
2018-06-28,13.149999618530273,12.800000190734863,13.149999618530273,12.84000015258789,1738063.0,12.555437088012695
2018-06-29,13.300000190734863,12.699999809265137,12.760000228881836,13.199999809265137,2795399.0,12.907458305358887
2018-07-02,13.270000457763672,12.8100004196167,13.199999809265137,12.9399995803833,1992610.0,12.653221130371094
2018-07-03,12.9399995803833,12.65999984741211,12.9399995803833,12.84000015258789,2522750.0,12.555437088012695
2018-07-04,12.859999656677246,12.579999923706055,12.850000381469727,12.649999618530273,2038200.0,12.369647979736328
2018-07-05,12.710000038146973,11.880000114440918,12.680000305175781,11.899999618530273,2925694.0,11.636269569396973
2018-07-06,12.109999656677246,11.520000457763672,11.850000381469727,11.880000114440918,2539301.0,11.61671257019043
2018-07-09,12.140000343322754,11.8100004196167,11.90999984741211,12.130000114440918,2364481.0,11.86117172241211
2018-07-10,12.220000267028809,11.979999542236328,12.130000114440918,12.140000343322754,1914665.0,11.870950698852539
2018-07-11,12.319999694824219,11.59000015258789,12.050000190734863,12.079999923706055,3046376.0,11.812280654907227
2018-07-12,12.319999694824219,11.979999542236328,12.079999923706055,12.300000190734863,2403220.0,12.02740478515625
2018-07-13,12.420000076293945,12.149999618530273,12.300000190734863,12.390000343322754,1624336.0,12.115410804748535
2018-07-16,12.59000015258789,12.3100004196167,12.399999618530273,12.489999771118164,1705508.0,12.213193893432617
2018-07-17,12.489999771118164,12.279999732971191,12.489999771118164,12.359999656677246,1300954.0,12.086074829101562
2018-07-18,12.5,12.300000190734863,12.350000381469727,12.300000190734863,1245100.0,12.02740478515625
2018-07-19,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.02740478515625
2018-07-20,13.970000267028809,12.880000114440918,13.970000267028809,13.3100004196167,6391020.0,13.015021324157715
2018-07-23,13.460000038146973,13.0,13.279999732971191,13.329999923706055,2947960.0,13.034577369689941
2018-07-24,13.800000190734863,13.170000076293945,13.3100004196167,13.479999542236328,3817226.0,13.181252479553223
2018-07-25,13.680000305175781,13.220000267028809,13.470000267028809,13.390000343322754,2578632.0,13.09324836730957
2018-07-26,13.550000190734863,13.210000038146973,13.329999923706055,13.449999809265137,1955615.0,13.151917457580566
2018-07-27,13.449999809265137,13.010000228881836,13.279999732971191,13.180000305175781,2131499.0,12.88790225982666
2018-07-30,13.350000381469727,13.0600004196167,13.180000305175781,13.180000305175781,1418665.0,12.88790225982666
2018-07-31,13.84000015258789,13.140000343322754,13.279999732971191,13.300000190734863,2790411.0,13.005243301391602
2018-08-01,13.470000267028809,13.109999656677246,13.289999961853027,13.199999809265137,1648273.0,12.907458305358887
2018-08-02,13.199999809265137,12.4399995803833,13.100000381469727,12.760000228881836,3198819.0,12.47721004486084
2018-08-03,12.899999618530273,12.619999885559082,12.720000267028809,12.710000038146973,1218053.0,12.42831802368164
2018-08-06,12.890000343322754,12.25,12.699999809265137,12.300000190734863,1826872.0,12.02740478515625
2018-08-07,12.770000457763672,12.140000343322754,12.329999923706055,12.760000228881836,2025963.0,12.47721004486084
2018-08-08,12.789999961853027,12.5,12.779999732971191,12.619999885559082,1399561.0,12.340312004089355
2018-08-09,12.899999618530273,12.420000076293945,12.600000381469727,12.880000114440918,1855751.0,12.594551086425781
2018-08-10,13.079999923706055,12.699999809265137,12.890000343322754,13.0,1578098.0,12.711891174316406
2018-08-13,13.039999961853027,12.699999809265137,12.899999618530273,13.020000457763672,1063655.0,12.731449127197266
2018-08-14,13.279999732971191,12.899999618530273,13.029999732971191,12.90999984741211,1339981.0,12.623885154724121
2018-08-15,13.050000190734863,12.630000114440918,12.90999984741211,12.65999984741211,1572543.0,12.379426002502441
2018-08-16,12.6899995803833,12.300000190734863,12.4399995803833,12.399999618530273,1438591.0,12.125188827514648
2018-08-17,12.670000076293945,12.300000190734863,12.449999809265137,12.319999694824219,1154041.0,12.046961784362793
2018-08-20,12.390000343322754,11.850000381469727,12.1899995803833,12.109999656677246,1723147.0,11.841615676879883
2018-08-21,12.289999961853027,12.0,12.109999656677246,12.210000038146973,1953610.0,11.939398765563965
2018-08-22,12.319999694824219,12.050000190734863,12.199999809265137,12.09000015258789,1241400.0,11.82205867767334
2018-08-23,12.319999694824219,12.0,12.09000015258789,12.199999809265137,2136647.0,11.929620742797852
2018-08-24,12.770000457763672,12.210000038146973,12.25,12.619999885559082,3908512.0,12.340312004089355
2018-08-27,12.75,12.380000114440918,12.550000190734863,12.680000305175781,5488781.0,12.3989839553833
2018-08-28,12.760000228881836,12.510000228881836,12.699999809265137,12.529999732971191,2855368.0,12.252307891845703
2018-08-29,12.539999961853027,12.300000190734863,12.510000228881836,12.319999694824219,2550888.0,12.046961784362793
2018-08-30,12.399999618530273,11.989999771118164,12.34000015258789,12.069999694824219,3120248.0,11.802501678466797
2018-08-31,12.100000381469727,11.920000076293945,12.069999694824219,11.989999771118164,1948202.0,11.724274635314941
2018-09-03,11.979999542236328,11.550000190734863,11.979999542236328,11.75,3040031.0,11.489594459533691
2018-09-04,11.9399995803833,11.699999809265137,11.75,11.890000343322754,2090974.0,11.62649154663086
2018-09-05,11.930000305175781,11.619999885559082,11.84000015258789,11.640000343322754,2287851.0,11.382031440734863
2018-09-06,12.029999732971191,11.5600004196167,11.729999542236328,11.600000381469727,4659702.0,11.342918395996094
2018-09-07,11.770000457763672,11.520000457763672,11.6899995803833,11.59000015258789,3939013.0,11.33314037322998
2018-09-10,11.630000114440918,11.180000305175781,11.510000228881836,11.210000038146973,3545116.0,10.961562156677246
2018-09-11,11.220000267028809,10.930000305175781,11.210000038146973,11.109999656677246,3004220.0,10.863777160644531
2018-09-12,11.300000190734863,11.069999694824219,11.109999656677246,11.239999771118164,1679333.0,10.990896224975586
2018-09-13,11.779999732971191,11.220000267028809,11.399999618530273,11.680000305175781,3831141.0,11.42114543914795
2018-09-14,11.75,11.550000190734863,11.600000381469727,11.619999885559082,2545827.0,11.362475395202637
2018-09-17,11.649999618530273,11.420000076293945,11.510000228881836,11.479999542236328,1762780.0,11.225577354431152
2018-09-18,11.619999885559082,11.319999694824219,11.470000267028809,11.600000381469727,3751635.0,11.342918395996094
2018-09-19,11.949999809265137,11.539999961853027,11.550000190734863,11.75,6297854.0,11.489594459533691
2018-09-20,11.75,11.460000038146973,11.6899995803833,11.529999732971191,4216474.0,11.274469375610352
2018-09-21,12.0,11.539999961853027,11.600000381469727,11.90999984741211,7684822.0,11.646048545837402
2018-09-25,12.380000114440918,11.84000015258789,11.899999618530273,12.1899995803833,10568248.0,11.919842720031738
2018-09-26,13.380000114440918,12.15999984741211,12.25,13.359999656677246,13115844.0,13.063912391662598
2018-09-27,13.149999618530273,12.779999732971191,12.989999771118164,12.920000076293945,11146941.0,12.63366413116455
2018-09-28,13.329999923706055,12.800000190734863,12.90999984741211,13.170000076293945,8973112.0,12.878124237060547
2018-10-08,13.029999732971191,12.59000015258789,13.0,13.029999732971191,8144631.0,12.741226196289062
2018-10-09,13.220000267028809,12.84000015258789,12.880000114440918,12.9399995803833,5867936.0,12.653221130371094
2018-10-10,12.960000038146973,12.550000190734863,12.869999885559082,12.9399995803833,6640949.0,12.653221130371094
2018-10-11,12.649999618530273,11.800000190734863,12.300000190734863,12.479999542236328,6238167.0,12.203414916992188
2018-10-12,12.819999694824219,12.1899995803833,12.350000381469727,12.729999542236328,6774540.0,12.447875022888184
2018-10-15,12.819999694824219,12.0600004196167,12.680000305175781,12.15999984741211,7643324.0,11.890507698059082
2018-10-16,12.220000267028809,10.9399995803833,12.210000038146973,10.970000267028809,13775225.0,10.72688102722168
2018-10-17,11.15999984741211,10.199999809265137,11.109999656677246,10.539999961853027,8762700.0,10.30640983581543
2018-10-18,10.479999542236328,9.8100004196167,10.479999542236328,9.899999618530273,6251811.0,9.680593490600586
2018-10-19,10.149999618530273,9.59000015258789,9.59000015258789,10.100000381469727,5640712.0,9.876161575317383
2018-10-22,10.760000228881836,10.199999809265137,10.199999809265137,10.470000267028809,8931882.0,10.237961769104004
2018-10-23,10.960000038146973,10.369999885559082,10.5,10.609999656677246,10935404.0,10.374858856201172
2018-10-24,10.949999809265137,10.5,10.609999656677246,10.649999618530273,9772292.0,10.413972854614258
2018-10-25,10.899999618530273,10.010000228881836,10.1899995803833,10.899999618530273,10060519.0,10.658431053161621
2018-10-26,11.270000457763672,10.859999656677246,10.989999771118164,11.039999961853027,8327806.0,10.795329093933105
2018-10-29,11.0600004196167,10.65999984741211,11.0600004196167,10.720000267028809,4757835.0,10.482421875
2018-10-30,10.729999542236328,10.359999656677246,10.630000114440918,10.600000381469727,5938237.0,10.365080833435059
2018-10-31,10.789999961853027,10.510000228881836,10.579999923706055,10.75,5424843.0,10.51175594329834
2018-11-01,11.100000381469727,10.720000267028809,10.850000381469727,10.979999542236328,9691644.0,10.736658096313477
2018-11-02,11.40999984741211,11.010000228881836,11.149999618530273,11.380000114440918,11003314.0,11.12779426574707
2018-11-05,11.489999771118164,11.050000190734863,11.390000343322754,11.319999694824219,11258262.0,11.069123268127441
2018-11-06,11.3100004196167,11.109999656677246,11.300000190734863,11.199999809265137,4992539.0,10.951783180236816
2018-11-07,11.279999732971191,11.109999656677246,11.199999809265137,11.180000305175781,5544801.0,10.93222713470459
2018-11-08,11.3100004196167,11.029999732971191,11.279999732971191,11.069999694824219,5149957.0,10.824664115905762
2018-11-09,11.039999961853027,10.789999961853027,11.039999961853027,10.819999694824219,5368275.0,10.580204010009766
2018-11-12,11.069999694824219,10.8100004196167,10.899999618530273,10.949999809265137,6374500.0,10.70732307434082
2018-11-13,10.979999542236328,10.579999923706055,10.800000190734863,10.920000076293945,8652098.0,10.67798900604248
2018-11-14,10.949999809265137,10.75,10.880000114440918,10.770000457763672,6651300.0,10.5313138961792
2018-11-15,11.069999694824219,10.6899995803833,10.770000457763672,11.0,9442250.0,10.756216049194336
2018-11-16,11.40999984741211,11.0,11.170000076293945,11.279999732971191,13086734.0,11.030010223388672
2018-11-19,11.350000381469727,11.079999923706055,11.289999961853027,11.199999809265137,6685345.0,10.951783180236816
2018-11-20,11.15999984741211,10.869999885559082,11.130000114440918,10.90999984741211,6227088.0,10.66821002960205
2018-11-21,11.010000228881836,10.539999961853027,10.539999961853027,10.970000267028809,5149268.0,10.72688102722168
2018-11-22,11.09000015258789,10.869999885559082,11.079999923706055,10.869999885559082,3217960.0,10.629096031188965
2018-11-23,10.970000267028809,10.460000038146973,10.869999885559082,10.5,4583080.0,10.26729679107666
2018-11-26,10.670000076293945,10.3100004196167,10.5,10.350000381469727,2710941.0,10.120621681213379
2018-11-27,10.4399995803833,10.3100004196167,10.399999618530273,10.369999885559082,2066547.0,10.140177726745605
2018-11-28,10.399999618530273,10.119999885559082,10.369999885559082,10.390000343322754,3990136.0,10.159734725952148
2018-11-29,10.460000038146973,10.029999732971191,10.399999618530273,10.039999961853027,5385100.0,9.817490577697754
2018-11-30,10.140000343322754,9.960000038146973,10.050000190734863,10.119999885559082,2761607.0,9.895718574523926
2018-12-03,10.420000076293945,10.25,10.350000381469727,10.359999656677246,4529600.0,10.130399703979492
2018-12-04,10.680000305175781,10.300000190734863,10.319999694824219,10.600000381469727,4929074.0,10.365080833435059
2018-12-05,10.479999542236328,10.3100004196167,10.369999885559082,10.479999542236328,2474856.0,10.247739791870117
2018-12-06,10.539999961853027,10.220000267028809,10.539999961853027,10.239999771118164,2966063.0,10.01305866241455
2018-12-07,10.380000114440918,10.239999771118164,10.300000190734863,10.289999961853027,1956362.0,10.06195068359375
2018-12-10,10.350000381469727,10.130000114440918,10.25,10.1899995803833,1978387.0,9.964166641235352
2018-12-11,10.34000015258789,10.199999809265137,10.220000267028809,10.300000190734863,1555082.0,10.07172966003418
2018-12-12,10.350000381469727,10.25,10.3100004196167,10.300000190734863,1558100.0,10.07172966003418
2018-12-13,10.550000190734863,10.279999732971191,10.319999694824219,10.460000038146973,4260196.0,10.228182792663574
2018-12-14,10.510000228881836,10.130000114440918,10.420000076293945,10.170000076293945,2848941.0,9.944609642028809
2018-12-17,10.300000190734863,10.119999885559082,10.170000076293945,10.279999732971191,1996113.0,10.052172660827637
2018-12-18,10.390000343322754,10.170000076293945,10.25,10.25,1841987.0,10.022836685180664
2018-12-19,10.390000343322754,10.199999809265137,10.279999732971191,10.199999809265137,1775635.0,9.973945617675781
2018-12-20,10.300000190734863,10.109999656677246,10.1899995803833,10.239999771118164,2911056.0,10.01305866241455
2018-12-21,10.279999732971191,10.079999923706055,10.25,10.1899995803833,2238054.0,9.964166641235352
2018-12-24,10.239999771118164,10.09000015258789,10.170000076293945,10.1899995803833,1975244.0,9.964166641235352
2018-12-25,10.149999618530273,9.960000038146973,10.0600004196167,10.100000381469727,2811830.0,9.876161575317383
2018-12-26,10.170000076293945,9.989999771118164,10.079999923706055,10.0,2331693.0,9.778377532958984
2018-12-27,10.180000305175781,10.029999732971191,10.140000343322754,10.039999961853027,2907796.0,9.817490577697754
2018-12-28,10.100000381469727,9.970000267028809,10.0600004196167,10.0,2023211.0,9.778377532958984
2019-01-02,10.130000114440918,9.9399995803833,10.069999694824219,9.960000038146973,1723500.0,9.739263534545898
2019-01-03,10.020000457763672,9.770000457763672,10.0,9.8100004196167,2964623.0,9.592589378356934
2019-01-04,10.0,9.65999984741211,9.760000228881836,10.0,3284476.0,9.778377532958984
2019-01-07,10.100000381469727,9.65999984741211,9.760000228881836,10.069999694824219,2812460.0,9.846826553344727
2019-01-08,10.149999618530273,10.029999732971191,10.0600004196167,10.149999618530273,2517829.0,9.925053596496582
2019-01-09,10.279999732971191,10.079999923706055,10.130000114440918,10.220000267028809,3216736.0,9.993502616882324
2019-01-10,10.420000076293945,10.109999656677246,10.210000038146973,10.15999984741211,3171600.0,9.934832572937012
2019-01-11,10.380000114440918,10.15999984741211,10.15999984741211,10.350000381469727,3745102.0,10.120621681213379
2019-01-14,10.859999656677246,10.319999694824219,10.430000305175781,10.649999618530273,6244446.0,10.413972854614258
2019-01-15,10.680000305175781,10.479999542236328,10.649999618530273,10.670000076293945,3980164.0,10.433528900146484
2019-01-16,10.789999961853027,10.550000190734863,10.640000343322754,10.729999542236328,3044057.0,10.492198944091797
2019-01-17,11.0600004196167,10.6899995803833,10.6899995803833,10.850000381469727,6648136.0,10.609540939331055
2019-01-18,10.970000267028809,10.770000457763672,10.800000190734863,10.90999984741211,2998256.0,10.66821002960205
2019-01-21,11.670000076293945,10.920000076293945,10.920000076293945,11.5,9856023.0,11.245134353637695
2019-01-22,11.640000343322754,11.350000381469727,11.430000305175781,11.5600004196167,6952939.0,11.303805351257324
2019-01-23,11.75,11.40999984741211,11.670000076293945,11.710000038146973,5875756.0,11.450480461120605
2019-01-24,11.989999771118164,11.59000015258789,11.710000038146973,11.949999809265137,5502264.0,11.685161590576172
2019-01-25,12.329999923706055,11.649999618530273,11.9399995803833,11.649999618530273,9057210.0,11.391809463500977
2019-01-28,12.5600004196167,11.789999961853027,11.789999961853027,12.399999618530273,12038240.0,12.125188827514648
2019-01-29,12.380000114440918,11.770000457763672,12.279999732971191,12.0,7373195.0,11.734053611755371
2019-01-30,12.229999542236328,11.869999885559082,11.869999885559082,12.100000381469727,5299604.0,11.83183765411377
2019-01-31,12.09000015258789,11.609999656677246,12.0,11.920000076293945,5439683.0,11.655826568603516
2019-02-01,12.170000076293945,11.880000114440918,12.020000457763672,12.010000228881836,3118802.0,11.743831634521484
2019-02-11,12.600000381469727,11.989999771118164,12.010000228881836,12.40999984741211,5407240.0,12.134966850280762
2019-02-12,12.710000038146973,12.329999923706055,12.430000305175781,12.710000038146973,3608974.0,12.42831802368164
2019-02-13,12.710000038146973,12.359999656677246,12.699999809265137,12.619999885559082,6417172.0,12.340312004089355
2019-02-14,12.949999809265137,12.460000038146973,12.640000343322754,12.6899995803833,5520987.0,12.408761024475098
2019-02-15,12.630000114440918,12.279999732971191,12.630000114440918,12.399999618530273,3759659.0,12.125188827514648
2019-02-18,12.75,12.4399995803833,12.460000038146973,12.619999885559082,4276937.0,12.340312004089355
2019-02-19,13.149999618530273,12.619999885559082,12.619999885559082,12.90999984741211,4730966.0,12.623885154724121
2019-02-20,13.539999961853027,12.930000305175781,12.9399995803833,13.210000038146973,8141299.0,12.917237281799316
2019-02-21,13.199999809265137,12.649999618530273,13.199999809265137,12.859999656677246,6371780.0,12.574994087219238
2019-02-22,13.039999961853027,12.699999809265137,12.989999771118164,12.960000038146973,4236841.0,12.672778129577637
2019-02-25,13.520000457763672,13.0,13.1899995803833,13.40999984741211,8235956.0,13.112804412841797
2019-02-26,13.600000381469727,13.210000038146973,13.40999984741211,13.3100004196167,5132621.0,13.015021324157715
2019-02-27,13.399999618530273,12.869999885559082,13.270000457763672,12.979999542236328,6851800.0,12.692334175109863
2019-02-28,13.100000381469727,12.680000305175781,12.970000267028809,12.960000038146973,4484227.0,12.672778129577637
2019-03-01,13.180000305175781,12.710000038146973,12.949999809265137,12.930000305175781,4226906.0,12.64344310760498
2019-03-04,13.850000381469727,12.890000343322754,12.989999771118164,13.460000038146973,12015356.0,13.161696434020996
2019-03-05,13.850000381469727,13.199999809265137,13.3100004196167,13.649999618530273,8078056.0,13.347485542297363
2019-03-06,13.760000228881836,13.319999694824219,13.729999542236328,13.489999771118164,5716109.0,13.191031455993652
2019-03-07,13.539999961853027,13.029999732971191,13.479999542236328,13.270000457763672,5094641.0,12.975907325744629
2019-03-08,13.220000267028809,12.210000038146973,13.220000267028809,12.380000114440918,8618092.0,12.105631828308105
2019-03-11,13.619999885559082,13.0,13.0,13.619999885559082,15456578.0,13.318150520324707
2019-03-12,14.880000114440918,13.920000076293945,14.180000305175781,14.1899995803833,16001715.0,13.875517845153809
2019-03-13,14.25,12.899999618530273,14.25,13.180000305175781,16863094.0,12.88790225982666
2019-03-14,13.0,12.5,13.0,12.619999885559082,7584649.0,12.340312004089355
2019-03-15,12.920000076293945,12.609999656677246,12.619999885559082,12.789999961853027,5635780.0,12.506545066833496
2019-03-18,13.079999923706055,12.739999771118164,12.8100004196167,13.050000190734863,5756525.0,12.760783195495605
2019-03-19,13.670000076293945,13.199999809265137,13.449999809265137,13.449999809265137,14380788.0,13.151917457580566
2019-03-20,13.420000076293945,13.119999885559082,13.359999656677246,13.1899995803833,7547712.0,12.897679328918457
2019-03-21,13.270000457763672,13.079999923706055,13.239999771118164,13.180000305175781,6213745.0,12.88790225982666
2019-03-22,13.170000076293945,12.90999984741211,13.170000076293945,13.050000190734863,4632851.0,12.760783195495605
2019-03-25,12.960000038146973,12.699999809265137,12.869999885559082,12.869999885559082,6525900.0,12.584772109985352
2019-03-26,12.920000076293945,12.300000190734863,12.869999885559082,12.449999809265137,5919582.0,12.174080848693848
2019-03-27,13.109999656677246,12.4399995803833,12.4399995803833,13.109999656677246,10716651.0,12.819452285766602
2019-03-28,13.420000076293945,12.930000305175781,13.109999656677246,13.210000038146973,6661212.0,12.917237281799316
2019-03-29,13.399999618530273,13.039999961853027,13.210000038146973,13.399999618530273,11136607.0,13.103025436401367
2019-04-01,14.050000190734863,13.470000267028809,13.470000267028809,13.800000190734863,10206830.0,13.494161605834961
2019-04-02,13.949999809265137,13.600000381469727,13.84000015258789,13.880000114440918,8348716.0,13.572388648986816
2019-04-03,14.270000457763672,13.760000228881836,13.890000343322754,14.180000305175781,7593671.0,13.865739822387695
2019-04-04,14.600000381469727,14.069999694824219,14.180000305175781,14.100000381469727,7230363.0,13.78751277923584
2019-04-08,14.449999809265137,13.970000267028809,14.1899995803833,14.109999656677246,7799338.0,13.797290802001953
2019-04-09,14.34000015258789,13.9399995803833,14.34000015258789,14.069999694824219,5281037.0,13.758177757263184
2019-04-10,14.119999885559082,13.760000228881836,14.119999885559082,13.90999984741211,6544802.0,13.601723670959473
2019-04-11,14.359999656677246,13.699999809265137,14.109999656677246,13.779999732971191,6859575.0,13.474604606628418
2019-04-12,13.979999542236328,13.399999618530273,13.789999961853027,13.75,6321774.0,13.445269584655762
2019-04-15,14.100000381469727,13.5,13.970000267028809,13.529999732971191,4825337.0,13.230144500732422
2019-04-16,13.84000015258789,13.390000343322754,13.5,13.779999732971191,3999343.0,13.474604606628418
2019-04-17,13.880000114440918,13.670000076293945,13.779999732971191,13.770000457763672,2984348.0,13.464826583862305
2019-04-18,14.5,13.899999618530273,14.0,13.949999809265137,9896885.0,13.640836715698242
2019-04-19,14.729999542236328,14.069999694824219,14.069999694824219,14.5,15171407.0,14.1786470413208
2019-04-22,14.789999961853027,14.350000381469727,14.600000381469727,14.579999923706055,11021026.0,14.256874084472656
2019-04-23,14.539999961853027,13.960000038146973,14.300000190734863,13.989999771118164,8709511.0,13.679950714111328
2019-04-24,14.329999923706055,13.890000343322754,14.1899995803833,14.109999656677246,9653408.0,13.797290802001953
2019-04-25,14.149999618530273,12.699999809265137,14.100000381469727,13.729999542236328,6573446.0,13.425711631774902
2019-04-26,13.6899995803833,12.920000076293945,13.5,13.25,5428418.0,12.956350326538086
2019-05-06,12.899999618530273,11.989999771118164,12.899999618530273,12.449999809265137,7559205.0,12.174080848693848
2019-05-07,12.449999809265137,11.779999732971191,12.449999809265137,11.930000305175781,8070641.0,11.665604591369629
2019-05-08,12.210000038146973,11.529999732971191,11.699999809265137,12.079999923706055,7570149.0,11.812280654907227
2019-05-09,12.180000305175781,11.819999694824219,11.819999694824219,11.960000038146973,2985175.0,11.694940567016602
2019-05-10,12.350000381469727,11.800000190734863,12.140000343322754,12.279999732971191,4278386.0,12.007847785949707
2019-05-13,12.510000228881836,11.930000305175781,12.199999809265137,12.399999618530273,6209726.0,12.125188827514648
2019-05-14,12.420000076293945,12.100000381469727,12.399999618530273,12.319999694824219,4324694.0,12.046961784362793
2019-05-15,12.880000114440918,12.359999656677246,12.359999656677246,12.779999732971191,4924082.0,12.496766090393066
2019-05-16,12.949999809265137,12.649999618530273,12.779999732971191,12.710000038146973,2877621.0,12.42831802368164
2019-05-17,12.850000381469727,12.210000038146973,12.710000038146973,12.229999542236328,3706447.0,11.958955764770508
2019-05-20,12.430000305175781,12.050000190734863,12.149999618530273,12.25,2924354.0,11.97851276397705
2019-05-21,12.550000190734863,12.130000114440918,12.300000190734863,12.380000114440918,4025055.0,12.105631828308105
2019-05-22,12.520000457763672,12.149999618530273,12.390000343322754,12.369999885559082,3155401.0,12.095852851867676
2019-05-23,12.380000114440918,12.100000381469727,12.380000114440918,12.180000305175781,2235078.0,11.910064697265625
2019-05-24,12.3100004196167,12.100000381469727,12.170000076293945,12.119999885559082,1498023.0,11.851394653320312
2019-05-27,12.529999732971191,12.039999961853027,12.119999885559082,12.470000267028809,2523629.0,12.19363784790039
2019-05-28,12.649999618530273,12.369999885559082,12.390000343322754,12.600000381469727,3536266.0,12.320756912231445
2019-05-29,13.199999809265137,12.550000190734863,12.680000305175781,12.960000038146973,4426612.0,12.672778129577637
2019-05-30,13.289999961853027,12.779999732971191,12.930000305175781,13.010000228881836,4441888.0,12.721670150756836
2019-05-31,13.430000305175781,12.869999885559082,12.979999542236328,13.40999984741211,5054780.0,13.112804412841797
2019-06-03,14.5,13.039999961853027,14.3100004196167,13.199999809265137,12126029.0,12.907458305358887
2019-06-04,12.84000015258789,12.270000457763672,12.75,12.430000305175781,7642779.0,12.154523849487305
2019-06-05,12.470000267028809,11.899999618530273,12.470000267028809,12.010000228881836,6022947.0,11.887282371520996
2019-06-06,12.050000190734863,11.819999694824219,12.050000190734863,11.90999984741211,3885016.0,11.788304328918457
2019-06-10,12.279999732971191,11.710000038146973,11.90999984741211,12.180000305175781,3333696.0,12.055545806884766
2019-06-11,12.600000381469727,12.180000305175781,12.180000305175781,12.4399995803833,3642377.0,12.312888145446777
2019-06-12,12.5600004196167,12.180000305175781,12.399999618530273,12.369999885559082,2828329.0,12.243603706359863
2019-06-13,12.350000381469727,12.1899995803833,12.350000381469727,12.279999732971191,2983563.0,12.154522895812988
2019-06-14,12.34000015258789,12.09000015258789,12.289999961853027,12.109999656677246,3094968.0,11.986260414123535
2019-06-17,12.25,12.069999694824219,12.149999618530273,12.199999809265137,2440138.0,12.075340270996094
2019-06-18,12.210000038146973,12.119999885559082,12.15999984741211,12.15999984741211,1219842.0,12.035749435424805
2019-06-19,12.479999542236328,12.199999809265137,12.319999694824219,12.270000457763672,6689101.0,12.144625663757324
2019-06-20,12.619999885559082,12.199999809265137,12.279999732971191,12.550000190734863,5603571.0,12.421764373779297
2019-06-21,12.739999771118164,12.359999656677246,12.6899995803833,12.5600004196167,4090915.0,12.431662559509277
2019-06-24,12.619999885559082,12.399999618530273,12.619999885559082,12.539999961853027,2868970.0,12.411867141723633
2019-06-25,12.569999694824219,12.229999542236328,12.470000267028809,12.369999885559082,1827835.0,12.243603706359863
2019-06-26,12.489999771118164,12.15999984741211,12.300000190734863,12.329999923706055,5182122.0,12.204012870788574
2019-06-27,12.65999984741211,12.369999885559082,12.390000343322754,12.579999923706055,4319541.0,12.451457977294922
2019-06-28,12.699999809265137,12.1899995803833,12.579999923706055,12.329999923706055,3705602.0,12.204012870788574
2019-07-01,12.850000381469727,12.449999809265137,12.449999809265137,12.800000190734863,6934815.0,12.669210433959961
2019-07-02,12.84000015258789,12.579999923706055,12.800000190734863,12.75,6639647.0,12.619721412658691
2019-07-03,12.859999656677246,12.399999618530273,12.800000190734863,12.579999923706055,3637641.0,12.451457977294922
2019-07-04,12.75,12.229999542236328,12.579999923706055,12.390000343322754,5415696.0,12.263400077819824
2019-07-05,12.630000114440918,12.350000381469727,12.5,12.479999542236328,5710867.0,12.352478981018066
2019-07-08,12.4399995803833,12.020000457763672,12.40999984741211,12.130000114440918,4565220.0,12.00605583190918
2019-07-09,12.119999885559082,11.880000114440918,12.0,12.09000015258789,3627063.0,11.96646499633789
2019-07-10,12.140000343322754,11.829999923706055,12.100000381469727,11.920000076293945,3808876.0,11.798201560974121
2019-07-11,12.029999732971191,11.800000190734863,11.9399995803833,11.819999694824219,3275258.0,11.699223518371582
2019-07-12,11.890000343322754,11.75,11.819999694824219,11.880000114440918,3001668.0,11.758610725402832
2019-07-15,11.920000076293945,11.510000228881836,11.880000114440918,11.819999694824219,3325295.0,11.699223518371582
2019-07-16,11.9399995803833,11.720000267028809,11.800000190734863,11.920000076293945,2830923.0,11.798201560974121
2019-07-17,12.050000190734863,11.800000190734863,11.800000190734863,11.949999809265137,3666853.0,11.827895164489746
2019-07-18,11.920000076293945,11.600000381469727,11.640000343322754,11.609999656677246,4984760.0,11.491369247436523
2019-07-19,11.960000038146973,11.600000381469727,11.600000381469727,11.90999984741211,5559989.0,11.788304328918457
2019-07-22,12.079999923706055,11.75,11.90999984741211,11.819999694824219,5463874.0,11.699223518371582
2019-07-23,11.890000343322754,11.630000114440918,11.770000457763672,11.819999694824219,2600200.0,11.699223518371582
2019-07-24,12.039999961853027,11.75,11.8100004196167,11.949999809265137,3577924.0,11.827895164489746
2019-07-25,12.34000015258789,11.899999618530273,11.949999809265137,12.229999542236328,6816691.0,12.105033874511719
2019-07-26,12.649999618530273,12.119999885559082,12.199999809265137,12.619999885559082,11379783.0,12.491048812866211
2019-07-29,12.920000076293945,12.359999656677246,12.920000076293945,12.729999542236328,10347119.0,12.59992504119873
2019-07-30,13.1899995803833,12.649999618530273,12.699999809265137,13.039999961853027,9407640.0,12.906757354736328
2019-07-31,13.5,12.930000305175781,13.039999961853027,13.319999694824219,12921118.0,13.1838960647583
2019-08-01,13.199999809265137,12.649999618530273,13.170000076293945,12.75,12621062.0,12.619721412658691
2019-08-02,12.850000381469727,12.3100004196167,12.520000457763672,12.699999809265137,8846033.0,12.570231437683105
2019-08-05,12.680000305175781,11.979999542236328,12.630000114440918,12.039999961853027,11813989.0,11.916975975036621
2019-08-06,12.0,11.5,11.550000190734863,11.850000381469727,7016650.0,11.728917121887207
2019-08-07,12.130000114440918,11.789999961853027,11.899999618530273,11.90999984741211,4868014.0,11.788304328918457
2019-08-08,12.079999923706055,11.720000267028809,11.970000267028809,11.760000228881836,5097625.0,11.639837265014648
2019-08-09,11.84000015258789,11.520000457763672,11.789999961853027,11.5600004196167,3985549.0,11.44188117980957
2019-08-12,11.600000381469727,11.130000114440918,11.59000015258789,11.449999809265137,5431296.0,11.333003997802734
2019-08-13,11.399999618530273,11.180000305175781,11.380000114440918,11.279999732971191,2777637.0,11.164741516113281
2019-08-14,11.5,11.210000038146973,11.40999984741211,11.25,5735935.0,11.135047912597656
2019-08-15,11.300000190734863,10.890000343322754,11.050000190734863,11.1899995803833,5959130.0,11.075660705566406
2019-08-16,11.25,11.109999656677246,11.229999542236328,11.130000114440918,5287418.0,11.016274452209473
2019-08-19,11.670000076293945,11.130000114440918,11.15999984741211,11.649999618530273,9876527.0,11.530960083007812
2019-08-20,11.869999885559082,11.449999809265137,11.649999618530273,11.5600004196167,7068890.0,11.44188117980957
2019-08-21,11.640000343322754,11.359999656677246,11.630000114440918,11.380000114440918,4760979.0,11.26371955871582
2019-08-22,11.529999732971191,11.350000381469727,11.5,11.380000114440918,3090452.0,11.26371955871582
2019-08-23,11.680000305175781,11.380000114440918,11.390000343322754,11.65999984741211,5717411.0,11.540858268737793
2019-08-26,11.520000457763672,11.25,11.350000381469727,11.420000076293945,5205191.0,11.303311347961426
2019-08-27,11.630000114440918,11.380000114440918,11.5,11.479999542236328,5812075.0,11.36269760131836
2019-08-28,11.8100004196167,11.359999656677246,11.5,11.710000038146973,8691506.0,11.590347290039062
2019-08-29,11.600000381469727,11.220000267028809,11.600000381469727,11.359999656677246,9850112.0,11.24392318725586
2019-08-30,11.449999809265137,11.010000228881836,11.4399995803833,11.09000015258789,8324008.0,10.976682662963867
2019-09-02,11.1899995803833,10.970000267028809,11.100000381469727,11.140000343322754,10164183.0,11.026172637939453
2019-09-03,11.140000343322754,11.050000190734863,11.140000343322754,11.100000381469727,6078416.0,10.986580848693848
2019-09-04,11.210000038146973,11.050000190734863,11.100000381469727,11.170000076293945,7516830.0,11.055865287780762
2019-09-05,11.649999618530273,11.210000038146973,11.210000038146973,11.460000038146973,15512835.0,11.342902183532715
2019-09-06,11.550000190734863,11.350000381469727,11.460000038146973,11.4399995803833,8886968.0,11.323105812072754
2019-09-09,11.829999923706055,11.479999542236328,11.569999694824219,11.710000038146973,12779171.0,11.590347290039062
2019-09-10,12.350000381469727,11.619999885559082,11.729999542236328,12.260000228881836,19212325.0,12.13472843170166
2019-09-11,12.4399995803833,12.149999618530273,12.3100004196167,12.260000228881836,9230876.0,12.13472843170166
2019-09-12,12.430000305175781,12.069999694824219,12.25,12.220000267028809,5644541.0,12.095136642456055
2019-09-16,12.630000114440918,12.180000305175781,12.34000015258789,12.279999732971191,9873816.0,12.154522895812988
2019-09-17,12.359999656677246,12.069999694824219,12.149999618530273,12.140000343322754,9227578.0,12.01595401763916
2019-09-18,12.430000305175781,12.140000343322754,12.140000343322754,12.3100004196167,6766120.0,12.18421745300293
2019-09-19,12.460000038146973,11.970000267028809,12.40999984741211,12.170000076293945,9086946.0,12.045647621154785
2019-09-20,12.520000457763672,12.029999732971191,12.25,12.489999771118164,11546757.0,12.362377166748047
2019-09-23,12.25,11.649999618530273,12.239999771118164,11.869999885559082,13349346.0,11.748712539672852
2019-09-24,11.850000381469727,11.5600004196167,11.729999542236328,11.600000381469727,8502633.0,11.48147201538086
2019-09-25,11.539999961853027,11.220000267028809,11.5,11.369999885559082,6451597.0,11.25382137298584
2019-09-26,11.449999809265137,11.220000267028809,11.359999656677246,11.300000190734863,3942073.0,11.184536933898926
2019-09-27,11.5,11.239999771118164,11.289999961853027,11.399999618530273,5320631.0,11.283514976501465
2019-09-30,11.720000267028809,11.399999618530273,11.399999618530273,11.510000228881836,6891228.0,11.392391204833984
2019-10-08,11.770000457763672,11.510000228881836,11.510000228881836,11.640000343322754,5152950.0,11.521062850952148
2019-10-09,11.960000038146973,11.489999771118164,11.619999885559082,11.899999618530273,7542621.0,11.778406143188477
2019-10-10,11.960000038146973,11.729999542236328,11.800000190734863,11.770000457763672,5871581.0,11.649735450744629
2019-10-11,11.960000038146973,11.710000038146973,11.819999694824219,11.84000015258789,6175559.0,11.719019889831543
2019-10-14,12.170000076293945,11.979999542236328,12.100000381469727,12.010000228881836,7170827.0,11.887282371520996
2019-10-15,12.399999618530273,11.90999984741211,11.949999809265137,12.270000457763672,12050796.0,12.144625663757324
2019-10-16,12.760000228881836,12.229999542236328,12.460000038146973,12.4399995803833,16160184.0,12.312888145446777
2019-10-17,12.699999809265137,12.270000457763672,12.5,12.4399995803833,9028038.0,12.312888145446777
2019-10-18,12.5600004196167,12.199999809265137,12.489999771118164,12.289999961853027,7859583.0,12.164421081542969
2019-10-21,13.260000228881836,12.109999656677246,12.300000190734863,13.050000190734863,18790664.0,12.916655540466309
2019-10-22,13.279999732971191,12.920000076293945,13.079999923706055,13.25,16740528.0,13.114611625671387
2019-10-23,13.329999923706055,12.850000381469727,13.329999923706055,12.890000343322754,13493847.0,12.758291244506836
2019-10-24,12.979999542236328,12.600000381469727,12.890000343322754,12.979999542236328,9872016.0,12.847370147705078
2019-10-25,13.260000228881836,12.819999694824219,12.899999618530273,13.15999984741211,14786916.0,13.025531768798828
2019-10-28,13.239999771118164,12.859999656677246,12.960000038146973,13.140000343322754,11149574.0,13.005736351013184
2019-10-29,13.130000114440918,12.710000038146973,13.010000228881836,12.90999984741211,10357637.0,12.778085708618164
2019-10-30,13.010000228881836,12.550000190734863,12.970000267028809,12.600000381469727,9073287.0,12.471254348754883
2019-10-31,12.789999961853027,12.460000038146973,12.649999618530273,12.539999961853027,6297829.0,12.411867141723633
2019-11-01,12.710000038146973,12.479999542236328,12.550000190734863,12.699999809265137,7167702.0,12.570231437683105
2019-11-04,12.770000457763672,12.579999923706055,12.75,12.760000228881836,9831954.0,12.629618644714355
2019-11-05,13.079999923706055,12.649999618530273,12.770000457763672,12.979999542236328,11602496.0,12.847370147705078
2019-11-06,13.300000190734863,12.890000343322754,12.949999809265137,13.1899995803833,14665335.0,13.055224418640137
2019-11-07,13.25,13.0600004196167,13.220000267028809,13.180000305175781,8207164.0,13.045327186584473
2019-11-08,13.369999885559082,12.819999694824219,13.270000457763672,12.84000015258789,12072485.0,12.70880126953125
2019-11-11,12.9399995803833,12.359999656677246,12.899999618530273,12.380000114440918,9478668.0,12.253501892089844
2019-11-12,12.680000305175781,12.40999984741211,12.40999984741211,12.569999694824219,6909095.0,12.441559791564941
2019-11-13,12.670000076293945,12.40999984741211,12.569999694824219,12.569999694824219,6014141.0,12.441559791564941
2019-11-14,12.680000305175781,12.279999732971191,12.619999885559082,12.399999618530273,7796723.0,12.273297309875488
2019-11-15,12.420000076293945,12.039999961853027,12.399999618530273,12.039999961853027,5926213.0,11.916975975036621
2019-11-18,12.59000015258789,11.890000343322754,12.270000457763672,12.4399995803833,5344236.0,12.312888145446777
2019-11-19,12.770000457763672,12.399999618530273,12.4399995803833,12.680000305175781,5530920.0,12.550436973571777
2019-11-20,12.640000343322754,12.229999542236328,12.579999923706055,12.270000457763672,4377400.0,12.144625663757324
2019-11-21,12.329999923706055,11.84000015258789,12.270000457763672,12.039999961853027,8338334.0,11.916975975036621
2019-11-22,12.140000343322754,11.770000457763672,12.0600004196167,11.84000015258789,4877023.0,11.719019889831543
2019-11-25,12.369999885559082,11.850000381469727,11.850000381469727,12.329999923706055,7060728.0,12.204012870788574
2019-11-26,12.470000267028809,12.100000381469727,12.279999732971191,12.40999984741211,5349351.0,12.283194541931152
2019-11-27,12.619999885559082,12.319999694824219,12.329999923706055,12.520000457763672,6428100.0,12.392071723937988
2019-11-28,12.550000190734863,12.149999618530273,12.460000038146973,12.520000457763672,4989855.0,12.392071723937988
2019-11-29,12.569999694824219,12.210000038146973,12.380000114440918,12.40999984741211,4196273.0,12.283194541931152
2019-12-02,12.489999771118164,12.119999885559082,12.390000343322754,12.34000015258789,5118181.0,12.213910102844238
2019-12-03,12.579999923706055,12.180000305175781,12.369999885559082,12.479999542236328,5512945.0,12.352478981018066
2019-12-04,12.569999694824219,12.399999618530273,12.569999694824219,12.5,2486220.0,12.372275352478027
2019-12-05,12.640000343322754,12.40999984741211,12.640000343322754,12.449999809265137,3482138.0,12.322786331176758
2019-12-06,12.479999542236328,12.220000267028809,12.449999809265137,12.34000015258789,3547490.0,12.213910102844238
2019-12-09,12.430000305175781,12.170000076293945,12.329999923706055,12.220000267028809,5067002.0,12.095136642456055
2019-12-10,12.220000267028809,12.0,12.170000076293945,12.069999694824219,3843644.0,11.94666862487793
2019-12-11,12.15999984741211,11.949999809265137,12.069999694824219,12.029999732971191,3979585.0,11.90707778930664
2019-12-12,12.119999885559082,11.899999618530273,12.029999732971191,12.0,4449309.0,11.877384185791016
2019-12-13,12.25,12.039999961853027,12.100000381469727,12.119999885559082,5664429.0,11.996158599853516
2019-12-16,12.449999809265137,12.140000343322754,12.220000267028809,12.4399995803833,5760597.0,12.312888145446777
2019-12-17,12.600000381469727,12.34000015258789,12.4399995803833,12.539999961853027,7581734.0,12.411867141723633
2019-12-18,12.869999885559082,12.539999961853027,12.619999885559082,12.569999694824219,8453065.0,12.441559791564941
2019-12-19,12.6899995803833,12.5,12.630000114440918,12.5600004196167,5076190.0,12.431662559509277
2019-12-20,12.640000343322754,12.289999961853027,12.569999694824219,12.329999923706055,8831056.0,12.204012870788574
2019-12-23,12.430000305175781,12.260000228881836,12.34000015258789,12.359999656677246,5831901.0,12.233705520629883
2019-12-24,12.359999656677246,12.149999618530273,12.34000015258789,12.3100004196167,3525484.0,12.18421745300293
2019-12-25,12.329999923706055,12.149999618530273,12.300000190734863,12.25,2710243.0,12.12483024597168
2019-12-26,12.460000038146973,12.199999809265137,12.25,12.460000038146973,4009892.0,12.332684516906738
2019-12-27,12.699999809265137,12.430000305175781,12.479999542236328,12.5,7759567.0,12.372275352478027
2019-12-30,13.319999694824219,12.300000190734863,12.489999771118164,12.65999984741211,6003899.0,12.530640602111816
2019-12-31,12.800000190734863,12.579999923706055,12.640000343322754,12.649999618530273,3734021.0,12.520742416381836
2020-01-02,12.789999961853027,12.579999923706055,12.680000305175781,12.779999732971191,6713368.0,12.6494140625
2020-01-03,13.029999732971191,12.789999961853027,12.800000190734863,12.8100004196167,6549513.0,12.679108619689941
2020-01-06,12.800000190734863,12.579999923706055,12.729999542236328,12.65999984741211,6276665.0,12.530640602111816
2020-01-07,12.779999732971191,12.59000015258789,12.65999984741211,12.760000228881836,5161814.0,12.629618644714355
2020-01-08,12.5,12.5,12.5,12.5,5706842.0,12.372275352478027
2020-01-09,13.050000190734863,12.609999656677246,12.609999656677246,12.890000343322754,9036631.0,12.758291244506836
2020-01-10,12.960000038146973,12.670000076293945,12.899999618530273,12.789999961853027,5130305.0,12.65931224822998
2020-01-13,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,7370516.0,12.916655540466309
2020-01-14,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,4630945.0,12.837472915649414
2020-01-15,13.020000457763672,12.819999694824219,12.970000267028809,12.890000343322754,5271424.0,12.758291244506836
2020-01-16,13.15999984741211,12.819999694824219,12.890000343322754,13.069999694824219,7614162.0,12.936450958251953
2020-01-17,13.3100004196167,12.960000038146973,13.100000381469727,13.260000228881836,8377492.0,13.124509811401367
2020-01-20,14.09000015258789,13.119999885559082,13.199999809265137,13.989999771118164,16975131.0,13.847050666809082
2020-01-21,14.350000381469727,13.8100004196167,14.180000305175781,14.199999809265137,13933305.0,14.05490493774414
2020-01-22,14.510000228881836,13.75,14.1899995803833,13.899999618530273,10920600.0,13.757969856262207
2020-01-23,14.4399995803833,13.510000228881836,14.0,13.960000038146973,16297204.0,13.817357063293457
2020-02-03,13.569999694824219,12.5600004196167,12.569999694824219,12.819999694824219,15480190.0,12.689005851745605
2020-02-04,13.329999923706055,12.880000114440918,13.140000343322754,13.1899995803833,13009584.0,13.055224418640137
2020-02-05,14.5,13.020000457763672,13.1899995803833,14.380000114440918,19329470.0,14.233065605163574
2020-02-06,15.819999694824219,14.170000076293945,14.670000076293945,15.819999694824219,49186890.0,15.65835189819336
2020-02-07,15.880000114440918,15.1899995803833,15.819999694824219,15.5,40072553.0,15.341621398925781
2020-02-10,15.399999618530273,14.880000114440918,15.3100004196167,15.319999694824219,25616965.0,15.163460731506348
2020-02-11,15.479999542236328,14.600000381469727,15.369999885559082,14.729999542236328,22732370.0,14.579488754272461
2020-02-12,15.029999732971191,14.510000228881836,14.739999771118164,14.819999694824219,14222027.0,14.668569564819336
2020-02-13,14.8100004196167,14.109999656677246,14.779999732971191,14.239999771118164,18746460.0,14.09449577331543
2020-02-14,14.380000114440918,14.020000457763672,14.359999656677246,14.380000114440918,13891087.0,14.233065605163574
2020-02-17,15.489999771118164,14.65999984741211,14.890000343322754,15.279999732971191,36068279.0,15.123868942260742
2020-02-18,15.170000076293945,14.520000457763672,15.170000076293945,14.869999885559082,23992267.0,14.718058586120605
2020-02-19,15.079999923706055,14.550000190734863,14.770000457763672,14.770000457763672,18524327.0,14.619081497192383
2020-02-20,15.020000457763672,14.640000343322754,14.710000038146973,14.899999618530273,17162341.0,14.74775218963623
2020-02-21,14.890000343322754,14.59000015258789,14.850000381469727,14.829999923706055,19558205.0,14.678467750549316
2020-02-24,14.640000343322754,14.229999542236328,14.640000343322754,14.239999771118164,36545728.0,14.09449577331543
2020-02-25,14.5,13.720000267028809,13.859999656677246,14.380000114440918,33143817.0,14.233065605163574
2020-02-26,14.329999923706055,13.949999809265137,14.020000457763672,14.050000190734863,17099697.0,13.906437873840332
2020-02-27,14.1899995803833,13.75,14.109999656677246,13.9399995803833,19404904.0,13.797560691833496
2020-02-28,14.199999809265137,13.510000228881836,13.569999694824219,13.800000190734863,23741349.0,13.658991813659668
2020-03-02,14.350000381469727,13.850000381469727,13.930000305175781,14.1899995803833,19822930.0,14.04500675201416
2020-03-03,14.239999771118164,13.729999542236328,14.180000305175781,13.880000114440918,28051824.0,13.738174438476562
2020-03-04,14.0600004196167,13.630000114440918,13.890000343322754,13.760000228881836,13756081.0,13.619400978088379
2020-03-05,14.0,13.739999771118164,13.850000381469727,13.970000267028809,22422358.0,13.827255249023438
2020-03-06,14.039999961853027,13.710000038146973,13.800000190734863,13.869999885559082,17830383.0,13.728276252746582
2020-03-09,14.289999961853027,13.470000267028809,14.039999961853027,13.5600004196167,24514491.0,13.4214448928833
2020-03-10,13.850000381469727,13.229999542236328,13.680000305175781,13.649999618530273,29929698.0,13.51052474975586
2020-03-11,13.720000267028809,13.300000190734863,13.699999809265137,13.3100004196167,18172317.0,13.173998832702637
2020-03-12,13.199999809265137,12.670000076293945,13.09000015258789,12.720000267028809,20792918.0,12.590027809143066
2020-03-13,12.600000381469727,11.899999618530273,12.050000190734863,12.460000038146973,21971255.0,12.332684516906738
2020-03-16,12.59000015258789,11.819999694824219,12.479999542236328,11.899999618530273,22569250.0,11.778406143188477
2020-03-17,12.170000076293945,11.390000343322754,12.0,11.729999542236328,28623775.0,11.610142707824707
2020-03-18,11.850000381469727,11.25,11.819999694824219,11.25,27391651.0,11.135047912597656
2020-03-19,11.300000190734863,10.800000190734863,11.1899995803833,10.979999542236328,29689704.0,10.867806434631348
2020-03-20,11.09000015258789,10.739999771118164,11.020000457763672,10.899999618530273,27509257.0,10.788623809814453
2020-03-23,10.75,10.289999961853027,10.520000457763672,10.539999961853027,24281025.0,10.432302474975586
2020-03-24,10.930000305175781,10.630000114440918,10.699999809265137,10.890000343322754,24171489.0,10.778726577758789
2020-03-25,11.380000114440918,11.109999656677246,11.25,11.300000190734863,24365159.0,11.184536933898926
2020-03-26,11.319999694824219,11.039999961853027,11.220000267028809,11.0600004196167,13330959.0,10.946990013122559
2020-03-27,11.529999732971191,11.140000343322754,11.239999771118164,11.170000076293945,18872822.0,11.055865287780762
2020-03-30,11.399999618530273,10.949999809265137,11.180000305175781,11.199999809265137,23452830.0,11.085558891296387
2020-03-31,11.899999618530273,11.210000038146973,11.3100004196167,11.569999694824219,40109070.0,11.451777458190918
2020-04-01,11.550000190734863,11.25,11.40999984741211,11.260000228881836,19822110.0,11.144946098327637
2020-04-02,11.40999984741211,11.100000381469727,11.1899995803833,11.34000015258789,12221820.0,11.224128723144531
2020-04-03,11.529999732971191,11.199999809265137,11.34000015258789,11.199999809265137,13485946.0,11.085558891296387
2020-04-07,11.819999694824219,11.34000015258789,11.380000114440918,11.739999771118164,25702211.0,11.620040893554688
2020-04-08,11.720000267028809,11.569999694824219,11.670000076293945,11.640000343322754,11196622.0,11.521062850952148
2020-04-09,11.770000457763672,11.5600004196167,11.720000267028809,11.630000114440918,10294678.0,11.511165618896484
2020-04-10,11.699999809265137,11.319999694824219,11.699999809265137,11.390000343322754,10585636.0,11.2736177444458
2020-04-13,11.430000305175781,11.199999809265137,11.3100004196167,11.319999694824219,6430822.0,11.20433235168457
2020-04-14,11.529999732971191,11.260000228881836,11.390000343322754,11.5,11176379.0,11.382493019104004
2020-04-15,11.539999961853027,11.279999732971191,11.449999809265137,11.3100004196167,8581636.0,11.194435119628906
2020-04-16,11.359999656677246,11.130000114440918,11.260000228881836,11.260000228881836,11221911.0,11.144946098327637
2020-04-17,11.739999771118164,11.369999885559082,11.420000076293945,11.529999732971191,19518147.0,11.412186622619629
2020-04-20,11.6899995803833,11.3100004196167,11.630000114440918,11.380000114440918,13906074.0,11.26371955871582
2020-04-21,11.380000114440918,11.1899995803833,11.380000114440918,11.300000190734863,14874206.0,11.184536933898926
2020-04-22,11.670000076293945,11.170000076293945,11.260000228881836,11.600000381469727,17437310.0,11.48147201538086
2020-04-23,12.300000190734863,11.630000114440918,11.630000114440918,12.109999656677246,43680466.0,11.986260414123535
2020-04-24,12.649999618530273,12.020000457763672,12.149999618530273,12.470000267028809,43591532.0,12.342582702636719
2020-04-27,12.800000190734863,12.3100004196167,12.600000381469727,12.520000457763672,26570665.0,12.392071723937988
2020-04-28,12.600000381469727,11.899999618530273,12.539999961853027,12.180000305175781,19188193.0,12.055545806884766
2020-04-29,12.9399995803833,12.180000305175781,12.180000305175781,12.75,27171390.0,12.619721412658691
2020-04-30,13.050000190734863,12.649999618530273,12.800000190734863,12.65999984741211,14329587.0,12.530640602111816
2020-05-06,12.649999618530273,12.350000381469727,12.529999732971191,12.609999656677246,9426038.0,12.481151580810547
2020-05-07,12.65999984741211,12.380000114440918,12.539999961853027,12.380000114440918,8308409.0,12.253501892089844
2020-05-08,12.529999732971191,12.359999656677246,12.390000343322754,12.489999771118164,6075618.0,12.362377166748047
2020-05-11,12.899999618530273,12.529999732971191,12.630000114440918,12.619999885559082,10831716.0,12.491048812866211
2020-05-12,12.970000267028809,12.520000457763672,12.579999923706055,12.949999809265137,13013552.0,12.81767749786377
2020-05-13,13.260000228881836,12.770000457763672,12.819999694824219,13.079999923706055,15476233.0,12.946349143981934
2020-05-14,13.079999923706055,12.600000381469727,12.9399995803833,12.800000190734863,16194747.0,12.669210433959961
2020-05-15,13.050000190734863,12.539999961853027,12.800000190734863,12.640000343322754,16842369.0,12.510845184326172
2020-05-18,13.399999618530273,12.289999961853027,12.699999809265137,13.359999656677246,37264221.0,13.223487854003906
2020-05-19,14.020000457763672,13.390000343322754,13.449999809265137,13.829999923706055,46252509.0,13.688685417175293
2020-05-20,14.140000343322754,13.739999771118164,13.829999923706055,13.789999961853027,27518514.0,13.649094581604004
2020-05-21,13.949999809265137,13.5,13.899999618530273,13.5600004196167,13510761.0,13.4214448928833
2020-05-22,13.800000190734863,13.390000343322754,13.539999961853027,13.569999694824219,16257612.0,13.431342124938965
2020-05-25,13.5,13.069999694824219,13.5,13.199999809265137,17125909.0,13.065122604370117
2020-05-26,13.550000190734863,13.069999694824219,13.319999694824219,13.319999694824219,17712252.0,13.1838960647583
2020-05-27,13.430000305175781,13.09000015258789,13.350000381469727,13.119999885559082,7601262.0,12.985939979553223
2020-05-28,13.270000457763672,12.65999984741211,13.109999656677246,12.850000381469727,11994258.0,12.71869945526123
2020-05-29,13.300000190734863,12.859999656677246,12.859999656677246,13.180000305175781,13201563.0,13.045327186584473
2020-06-01,13.699999809265137,13.199999809265137,13.289999961853027,13.5600004196167,20217337.0,13.4214448928833
2020-06-02,14.100000381469727,13.489999771118164,13.600000381469727,13.640000343322754,18604778.0,13.500627517700195
2020-06-03,13.9399995803833,13.6899995803833,13.75,13.739999771118164,14513250.0,13.599604606628418
2020-06-04,13.869999885559082,13.609999656677246,13.699999809265137,13.800000190734863,10054360.0,13.658991813659668
2020-06-05,15.050000190734863,13.600000381469727,13.789999961853027,14.680000305175781,36412803.0,14.530000686645508
2020-06-08,15.100000381469727,14.449999809265137,14.449999809265137,14.90999984741211,39887830.0,14.90999984741211
2020-06-09,15.9399995803833,14.920000076293945,14.960000038146973,15.859999656677246,34931374.0,15.859999656677246
2020-06-10,16.049999237060547,15.460000038146973,15.770000457763672,15.890000343322754,19207492.0,15.890000343322754
2020-06-11,16.25,15.649999618530273,15.880000114440918,15.779999732971191,20558702.0,15.779999732971191
2020-06-12,16.5,15.279999732971191,15.510000228881836,15.960000038146973,24558824.0,15.960000038146973
2020-06-15,16.860000610351562,16.030000686645508,16.030000686645508,16.31999969482422,36308972.0,16.31999969482422
2020-06-16,17.5,16.18000030517578,16.389999389648438,16.979999542236328,24004745.0,16.979999542236328
2020-06-17,17.299999237060547,16.6200008392334,17.049999237060547,16.799999237060547,15844680.0,16.799999237060547
2020-06-18,16.989999771118164,16.389999389648438,16.790000915527344,16.709999084472656,14852749.0,16.709999084472656
2020-06-19,16.899999618530273,16.06999969482422,16.899999618530273,16.270000457763672,44067298.0,16.270000457763672
2020-06-22,16.760000228881836,14.949999809265137,16.75,15.229999542236328,51950874.0,15.229999542236328
2020-06-23,15.449999809265137,14.880000114440918,15.380000114440918,14.989999771118164,25528002.0,14.989999771118164
2020-06-24,15.09000015258789,14.619999885559082,15.050000190734863,14.6899995803833,15536367.0,14.6899995803833
2020-06-29,14.979999542236328,14.319999694824219,14.890000343322754,14.40999984741211,18919255.0,14.40999984741211
2020-06-30,14.630000114440918,14.40999984741211,14.4399995803833,14.5600004196167,13097894.0,14.5600004196167
2020-07-01,15.220000267028809,14.5,14.600000381469727,15.1899995803833,23109319.0,15.1899995803833
2020-07-02,15.350000381469727,14.9399995803833,15.140000343322754,15.069999694824219,18324696.0,15.069999694824219
2020-07-03,15.25,14.899999618530273,15.069999694824219,15.1899995803833,17407648.0,15.1899995803833
2020-07-06,15.670000076293945,15.09000015258789,15.1899995803833,15.510000228881836,23308345.0,15.510000228881836
2020-07-07,16.34000015258789,15.359999656677246,15.579999923706055,15.949999809265137,29797295.0,15.949999809265137
2020-07-08,16.030000686645508,15.479999542236328,15.90999984741211,15.8100004196167,31087732.0,15.8100004196167
2020-07-09,16.049999237060547,15.609999656677246,15.8100004196167,15.779999732971191,23797776.0,15.779999732971191
2020-07-10,16.18000030517578,15.510000228881836,15.789999961853027,15.6899995803833,19807773.0,15.6899995803833
2020-07-13,15.9399995803833,15.229999542236328,15.630000114440918,15.819999694824219,26987676.0,15.819999694824219
2020-07-14,15.800000190734863,15.0,15.800000190734863,15.239999771118164,23583718.0,15.239999771118164
2020-07-15,16.100000381469727,15.239999771118164,15.25,15.40999984741211,30212731.0,15.40999984741211
2020-07-16,15.920000076293945,14.8100004196167,15.4399995803833,15.0600004196167,28934716.0,15.0600004196167
2020-07-17,15.15999984741211,14.550000190734863,15.0600004196167,14.880000114440918,14565560.0,14.880000114440918
2020-07-20,16.15999984741211,14.920000076293945,14.930000305175781,16.15999984741211,27732788.0,16.15999984741211
2020-07-21,16.469999313354492,15.569999694824219,16.15999984741211,15.789999961853027,27472780.0,15.789999961853027
2020-07-22,16.760000228881836,15.850000381469727,15.960000038146973,16.520000457763672,32277159.0,16.520000457763672
2020-07-23,16.3700008392334,15.3100004196167,16.280000686645508,15.930000305175781,29773302.0,15.930000305175781
2020-07-24,15.899999618530273,14.90999984741211,15.720000267028809,15.079999923706055,19178074.0,15.079999923706055
2020-07-27,15.600000381469727,14.90999984741211,15.039999961853027,15.5,12186908.0,15.5
2020-07-28,15.649999618530273,15.300000190734863,15.5,15.579999923706055,7545641.0,15.579999923706055
2020-07-29,15.729999542236328,15.350000381469727,15.579999923706055,15.640000343322754,9331981.0,15.640000343322754
2020-07-30,16.059999465942383,15.479999542236328,15.640000343322754,15.520000457763672,13522519.0,15.520000457763672
2020-07-31,15.640000343322754,15.0600004196167,15.430000305175781,15.3100004196167,13694640.0,15.3100004196167
2020-08-03,15.600000381469727,15.199999809265137,15.289999961853027,15.550000190734863,14421551.0,15.550000190734863
2020-08-04,15.59000015258789,15.130000114440918,15.510000228881836,15.289999961853027,11656164.0,15.289999961853027
2020-08-05,15.319999694824219,14.949999809265137,15.270000457763672,15.239999771118164,11404423.0,15.239999771118164
2020-08-06,15.260000228881836,14.84000015258789,15.119999885559082,14.880000114440918,15721853.0,14.880000114440918
2020-08-07,15.039999961853027,14.65999984741211,14.880000114440918,14.920000076293945,10802510.0,14.920000076293945
2020-08-10,15.0,14.5,14.819999694824219,14.529999732971191,19635506.0,14.529999732971191
2020-08-11,14.8100004196167,14.460000038146973,14.600000381469727,14.510000228881836,10496198.0,14.510000228881836
2020-08-12,14.579999923706055,13.869999885559082,14.510000228881836,14.09000015258789,22679172.0,14.09000015258789
2020-08-13,14.9399995803833,14.180000305175781,14.180000305175781,14.619999885559082,19206795.0,14.619999885559082
2020-08-14,15.09000015258789,14.619999885559082,14.6899995803833,14.869999885559082,19306064.0,14.869999885559082
2020-08-17,15.0600004196167,14.619999885559082,14.960000038146973,14.960000038146973,22461067.0,14.960000038146973
2020-08-18,15.800000190734863,14.920000076293945,15.0,15.640000343322754,35098401.0,15.640000343322754
2020-08-19,16.520000457763672,15.380000114440918,15.819999694824219,15.5,39704764.0,15.5
2020-08-20,15.779999732971191,15.279999732971191,15.510000228881836,15.529999732971191,14108703.0,15.529999732971191
2020-08-21,15.59000015258789,15.149999618530273,15.539999961853027,15.180000305175781,18365142.0,15.180000305175781
2020-08-24,15.3100004196167,14.989999771118164,15.229999542236328,15.069999694824219,13952687.0,15.069999694824219
2020-08-25,15.229999542236328,14.5,15.100000381469727,14.619999885559082,36784244.0,14.619999885559082
2020-08-26,15.399999618530273,14.600000381469727,14.789999961853027,14.989999771118164,42049316.0,14.989999771118164
2020-08-27,16.100000381469727,14.550000190734863,14.989999771118164,15.930000305175781,51992486.0,15.930000305175781
2020-08-28,16.049999237060547,14.899999618530273,15.819999694824219,15.25,65674683.0,15.25
2020-08-31,16.079999923706055,15.279999732971191,15.289999961853027,16.010000228881836,75758541.0,16.010000228881836
2020-09-01,16.989999771118164,15.850000381469727,15.930000305175781,16.700000762939453,77205544.0,16.700000762939453
2020-09-02,18.3700008392334,16.799999237060547,17.489999771118164,18.3700008392334,200399550.0,18.3700008392334
2020-09-03,18.190000534057617,17.049999237060547,17.84000015258789,17.18000030517578,134979647.0,17.18000030517578
2020-09-04,16.700000762939453,16.139999389648438,16.540000915527344,16.239999771118164,75571781.0,16.239999771118164
2020-09-07,16.290000915527344,15.5600004196167,16.290000915527344,15.729999542236328,60618632.0,15.729999542236328
2020-09-08,15.989999771118164,15.520000457763672,15.779999732971191,15.789999961853027,44061482.0,15.789999961853027
2020-09-09,15.569999694824219,15.0,15.510000228881836,15.0,47279711.0,15.0
2020-09-10,15.550000190734863,14.90999984741211,15.260000228881836,15.010000228881836,33639405.0,15.010000228881836
2020-09-11,15.229999542236328,14.600000381469727,15.010000228881836,15.119999885559082,27492614.0,15.119999885559082
2020-09-14,15.289999961853027,14.65999984741211,15.149999618530273,14.779999732971191,33781979.0,14.779999732971191
2020-09-15,14.989999771118164,14.380000114440918,14.710000038146973,14.850000381469727,27926079.0,14.850000381469727
2020-09-16,14.90999984741211,14.520000457763672,14.800000190734863,14.600000381469727,20123624.0,14.600000381469727
2020-09-17,14.729999542236328,14.369999885559082,14.460000038146973,14.569999694824219,18243063.0,14.569999694824219
2020-09-18,15.09000015258789,14.510000228881836,14.579999923706055,15.0,29187266.0,15.0
2020-09-21,15.130000114440918,14.890000343322754,15.050000190734863,14.979999542236328,20484162.0,14.979999542236328
2020-09-22,14.869999885559082,14.520000457763672,14.869999885559082,14.640000343322754,21387901.0,14.640000343322754
2020-09-23,14.6899995803833,14.420000076293945,14.5600004196167,14.569999694824219,15778222.0,14.569999694824219
2020-09-24,14.640000343322754,14.149999618530273,14.5,14.239999771118164,19628537.0,14.239999771118164
2020-09-25,14.34000015258789,13.800000190734863,14.199999809265137,13.970000267028809,22236013.0,13.970000267028809
2020-09-28,13.970000267028809,13.699999809265137,13.90999984741211,13.970000267028809,13594543.0,13.970000267028809
2020-09-29,14.079999923706055,13.930000305175781,14.020000457763672,13.960000038146973,12012066.0,13.960000038146973
2020-09-30,14.0,13.699999809265137,13.970000267028809,13.979999542236328,11181865.0,13.979999542236328
2020-10-09,14.550000190734863,14.220000267028809,14.359999656677246,14.300000190734863,21950797.0,14.300000190734863
2020-10-12,14.640000343322754,14.300000190734863,14.329999923706055,14.600000381469727,21993654.0,14.600000381469727
2020-10-13,15.050000190734863,14.460000038146973,14.609999656677246,14.9399995803833,30367658.0,14.9399995803833
2020-10-14,15.140000343322754,14.789999961853027,14.84000015258789,14.850000381469727,24537848.0,14.850000381469727
2020-10-15,14.979999542236328,14.6899995803833,14.84000015258789,14.729999542236328,19389591.0,14.729999542236328
2020-10-16,14.859999656677246,14.539999961853027,14.649999618530273,14.6899995803833,15250455.0,14.6899995803833
2020-10-19,15.039999961853027,14.640000343322754,14.729999542236328,14.890000343322754,21600293.0,14.890000343322754
2020-10-20,15.260000228881836,14.819999694824219,14.930000305175781,15.140000343322754,30692014.0,15.140000343322754
2020-10-21,15.460000038146973,14.979999542236328,15.260000228881836,15.109999656677246,35222970.0,15.109999656677246
2020-10-22,15.029999732971191,14.800000190734863,15.020000457763672,14.9399995803833,18023903.0,14.9399995803833
2020-10-23,15.039999961853027,14.479999542236328,14.949999809265137,14.550000190734863,20447549.0,14.550000190734863
2020-10-26,14.640000343322754,14.25,14.460000038146973,14.5600004196167,13099349.0,14.5600004196167
2020-10-27,14.6899995803833,14.329999923706055,14.5,14.489999771118164,5418296.0,14.489999771118164