Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.669229984283447,7.384620189666748,7.653850078582764,7.430769920349121,4775519.0,6.963067054748535
2010-01-05,7.492310047149658,7.230770111083984,7.400000095367432,7.415380001068115,6230076.0,6.948646068572998
2010-01-06,7.599999904632568,7.369229793548584,7.446149826049805,7.446149826049805,6191712.0,6.977478981018066
2010-01-07,7.515379905700684,7.1615400314331055,7.446149826049805,7.169229984283447,5706997.0,6.717988967895508
2010-01-08,7.323080062866211,7.1461501121521,7.1615400314331055,7.276919841766357,4051984.0,6.8189005851745605
2010-01-11,7.492310047149658,7.2076897621154785,7.461540222167969,7.307690143585205,5907043.0,6.847733974456787
2010-01-12,7.523079872131348,7.238460063934326,7.276919841766357,7.476920127868652,5900890.0,7.006311893463135
2010-01-13,7.984620094299316,7.307690143585205,7.346149921417236,7.738460063934326,19053352.0,7.2513909339904785
2010-01-14,8.0,7.653850078582764,7.7076897621154785,7.8538498878479,9354237.0,7.359517574310303
2010-01-15,7.923079967498779,7.746150016784668,7.830770015716553,7.823080062866211,6041712.0,7.330685138702393
2010-01-18,8.184619903564453,7.807690143585205,7.8538498878479,8.076919555664062,9720383.0,7.568547248840332
2010-01-19,8.399999618530273,8.076919555664062,8.076919555664062,8.38461971282959,13956137.0,7.856880187988281
2010-01-20,8.61538028717041,8.038459777832031,8.376919746398926,8.069230079650879,17511221.0,7.561341285705566
2010-01-21,8.692310333251953,7.976920127868652,7.976920127868652,8.638460159301758,18482684.0,8.094744682312012
2010-01-22,8.584620475769043,8.21537971496582,8.461540222167969,8.438460350036621,15504345.0,7.907331466674805
2010-01-25,8.453849792480469,7.846149921417236,8.253849983215332,7.9692301750183105,12363153.0,7.4676361083984375
2010-01-26,8.030770301818848,7.384620189666748,7.930769920349121,7.800000190734863,8093402.0,7.309056758880615
2010-01-27,8.038459777832031,7.515379905700684,7.723080158233643,7.846149921417236,9286520.0,7.352302551269531
2010-01-28,8.192310333251953,7.846149921417236,7.915380001068115,8.069230079650879,7520094.0,7.561341285705566
2010-01-29,8.223079681396484,7.884620189666748,7.992310047149658,8.023079872131348,6955224.0,7.518095970153809
2010-02-01,8.330769538879395,7.738460063934326,7.984620094299316,8.315380096435547,7768675.0,7.791998863220215
2010-02-02,8.438460350036621,8.153849601745605,8.315380096435547,8.192310333251953,7649966.0,7.676674842834473
2010-02-03,8.630769729614258,7.7923102378845215,8.192310333251953,8.61538028717041,17450749.0,8.073116302490234
2010-02-04,8.89231014251709,8.38461971282959,8.461540222167969,8.653849601745605,19837405.0,8.109163284301758
2010-02-05,9.430769920349121,8.330769538879395,8.38461971282959,9.161540031433105,40427850.0,8.58489990234375
2010-02-08,9.184619903564453,8.746150016784668,9.11538028717041,8.907690048217773,14731656.0,8.347028732299805
2010-02-09,9.523079872131348,8.846150398254395,8.923080444335938,9.015379905700684,15123508.0,8.447938919067383
2010-02-10,9.061539649963379,8.699999809265137,8.961540222167969,8.915379524230957,8732996.0,8.354232788085938
2010-02-11,9.10768985748291,8.807689666748047,8.89231014251709,8.907690048217773,5679883.0,8.347028732299805
2010-02-12,9.038459777832031,8.792309761047363,9.038459777832031,8.815380096435547,6048570.0,8.260528564453125
2010-02-22,9.153849601745605,8.630769729614258,8.830769538879395,9.0,10915429.0,8.433527946472168
2010-02-23,9.361539840698242,8.846150398254395,8.976920127868652,9.292309761047363,11089403.0,8.707438468933105
2010-02-24,9.476920127868652,9.161540031433105,9.315380096435547,9.361539840698242,10661652.0,8.772311210632324
2010-02-25,9.738459587097168,9.246150016784668,9.430769920349121,9.584620475769043,15777874.0,8.981350898742676
2010-02-26,9.669230461120605,9.369230270385742,9.523079872131348,9.407690048217773,9437642.0,8.815557479858398
2010-03-01,9.876919746398926,9.307689666748047,9.307689666748047,9.761540412902832,13617525.0,9.147135734558105
2010-03-02,9.853850364685059,9.61538028717041,9.846150398254395,9.71537971496582,14876918.0,9.1038818359375
2010-03-03,9.800000190734863,9.630769729614258,9.707690238952637,9.769229888916016,8701622.0,9.154341697692871
2010-03-04,9.792309761047363,8.907690048217773,9.761540412902832,9.0,17644273.0,8.433527946472168
2010-03-05,9.192310333251953,8.807689666748047,8.984620094299316,9.161540031433105,10382315.0,8.58489990234375
2010-03-08,9.323080062866211,9.076919555664062,9.192310333251953,9.146149635314941,5319920.0,8.570478439331055
2010-03-09,9.184619903564453,8.923080444335938,9.076919555664062,8.969229698181152,6181618.0,8.404693603515625
2010-03-10,9.038459777832031,8.60768985748291,8.953849792480469,8.661540031433105,7146941.0,8.11637020111084
2010-03-11,8.915379524230957,8.653849601745605,8.723079681396484,8.861539840698242,9076228.0,8.303783416748047
2010-03-12,8.88461971282959,8.538459777832031,8.869230270385742,8.553850173950195,5176556.0,8.015460014343262
2010-03-15,8.676919937133789,8.5,8.538459777832031,8.638460159301758,3028836.0,8.094744682312012
2010-03-16,8.776920318603516,8.61538028717041,8.638460159301758,8.71537971496582,3632790.0,8.16682243347168
2010-03-17,8.915379524230957,8.730770111083984,8.746150016784668,8.899999618530273,4245025.0,8.339820861816406
2010-03-18,8.953849792480469,8.738459587097168,8.861539840698242,8.815380096435547,4873068.0,8.260528564453125
2010-03-19,8.907690048217773,8.738459587097168,8.815380096435547,8.876919746398926,3612098.0,8.318194389343262
2010-03-22,8.969229698181152,8.769229888916016,8.946149826049805,8.938460350036621,6813204.0,8.375860214233398
2010-03-23,8.976920127868652,8.769229888916016,8.938460350036621,8.846150398254395,4739202.0,8.289361953735352
2010-03-24,9.023079872131348,8.838459968566895,8.853850364685059,9.015379905700684,6273207.0,8.447938919067383
2010-03-25,9.038459777832031,8.723079681396484,9.023079872131348,8.738459587097168,4783359.0,8.188447952270508
2010-03-26,8.961540222167969,8.538459777832031,8.653849601745605,8.823080062866211,5252797.0,8.267743110656738
2010-03-29,9.015379905700684,8.807689666748047,8.846150398254395,8.838459968566895,7250807.0,8.282155990600586
2010-03-30,8.846150398254395,8.653849601745605,8.830769538879395,8.723079681396484,7049519.0,8.174036026000977
2010-03-31,8.946149826049805,8.684619903564453,8.692310333251953,8.846150398254395,8625005.0,8.289361953735352
2010-04-01,9.223079681396484,8.823080062866211,8.876919746398926,9.169230461120605,11628222.0,8.592106819152832
2010-04-02,9.307689666748047,9.046150207519531,9.169230461120605,9.28462028503418,7924302.0,8.700233459472656
2010-04-06,9.653849601745605,9.28462028503418,9.346150398254395,9.330769538879395,12997481.0,8.743477821350098
2010-04-07,9.376919746398926,9.184619903564453,9.330769538879395,9.238459587097168,5805760.0,8.656976699829102
2010-04-08,9.307689666748047,9.138460159301758,9.261540412902832,9.192310333251953,4481694.0,8.613733291625977
2010-04-09,9.276920318603516,9.084620475769043,9.084620475769043,9.223079681396484,4420838.0,8.642565727233887
2010-04-12,9.307689666748047,9.153849601745605,9.230770111083984,9.28462028503418,6264089.0,8.700233459472656
2010-04-13,9.523079872131348,9.153849601745605,9.300000190734863,9.5,14566451.0,8.902056694030762
2010-04-14,9.538459777832031,9.353850364685059,9.484620094299316,9.453849792480469,6708070.0,8.85881233215332
2010-04-15,9.600000381469727,9.061539649963379,9.453849792480469,9.092309951782227,9456292.0,8.520027160644531
2010-04-16,9.069230079650879,8.699999809265137,9.069230079650879,8.846150398254395,9265261.0,8.289361953735352
2010-04-19,9.046150207519531,8.699999809265137,8.769229888916016,8.984620094299316,12147694.0,8.41911506652832
2010-04-20,9.238459587097168,8.71537971496582,9.0,9.130769729614258,13638521.0,8.556066513061523
2010-04-21,9.453849792480469,9.100000381469727,9.138460159301758,9.438460350036621,14105602.0,8.844390869140625
2010-04-22,9.830769538879395,9.261540412902832,9.423080444335938,9.800000190734863,32483897.0,9.183174133300781
2010-04-23,9.800000190734863,9.4923095703125,9.707690238952637,9.669230461120605,17157565.0,9.06063461303711
2010-04-26,9.830769538879395,9.61538028717041,9.769229888916016,9.692310333251953,9343069.0,9.082262992858887
2010-04-27,9.907690048217773,9.261540412902832,9.753849983215332,9.538459777832031,13824548.0,8.938096046447754
2010-04-28,9.676919937133789,9.269229888916016,9.369230270385742,9.292309761047363,6360634.0,8.707438468933105
2010-04-29,9.761540412902832,9.076919555664062,9.399999618530273,9.11538028717041,11388679.0,8.541646003723145
2010-04-30,9.153849601745605,8.39231014251709,9.11538028717041,8.738459587097168,11461133.0,8.188447952270508
2010-05-04,8.792309761047363,8.453849792480469,8.461540222167969,8.546150207519531,5611086.0,8.008243560791016
2010-05-05,8.846150398254395,8.423080444335938,8.461540222167969,8.830769538879395,4668470.0,8.274948120117188
2010-05-06,9.069230079650879,8.61538028717041,8.861539840698242,8.630769729614258,6140800.0,8.08753776550293
2010-05-07,8.61538028717041,7.923079967498779,8.407690048217773,7.938459873199463,9341666.0,7.438802242279053
2010-05-10,8.100000381469727,7.438459873199463,7.846149921417236,7.60768985748291,7898671.0,7.128851413726807
2010-05-11,7.915380001068115,7.5,7.915380001068115,7.684619903564453,8007341.0,7.200939655303955
2010-05-12,7.738460063934326,7.346149921417236,7.592309951782227,7.453849792480469,4297753.0,6.98469352722168
2010-05-13,7.599999904632568,7.238460063934326,7.4692301750183105,7.592309951782227,4293509.0,7.114439487457275
2010-05-14,7.723080158233643,7.5,7.507689952850342,7.6615400314331055,4379510.0,7.179312229156494
2010-05-17,7.823080062866211,7.169229984283447,7.599999904632568,7.176919937133789,5806161.0,6.725194454193115
2010-05-18,7.238460063934326,6.546150207519531,7.153850078582764,7.138460159301758,5789967.0,6.6891560554504395
2010-05-19,7.2153801918029785,6.930769920349121,7.046150207519531,7.023079872131348,3422475.0,6.581037521362305
2010-05-20,7.123079776763916,6.807690143585205,6.807690143585205,6.869229793548584,3657260.0,6.43687105178833
2010-05-21,6.938459873199463,6.546150207519531,6.599999904632568,6.884620189666748,4277191.0,6.451292514801025
2010-05-24,7.307690143585205,6.923079967498779,7.092309951782227,7.238460063934326,8818744.0,6.782861709594727
2010-05-25,7.238460063934326,7.238460063934326,7.238460063934326,7.238460063934326,0.0,6.782861709594727
2010-05-26,7.2923102378845215,7.038459777832031,7.076920032501221,7.199999809265137,6154950.0,6.746822357177734
2010-05-27,7.407690048217773,7.038459777832031,7.153850078582764,7.384620189666748,6875800.0,6.9198222160339355
2010-05-28,7.592309951782227,7.2153801918029785,7.546150207519531,7.2923102378845215,7273137.0,6.833322048187256
2010-05-31,7.415380001068115,6.923079967498779,7.300000190734863,6.930769920349121,6206083.0,6.494537830352783
2010-06-01,6.930769920349121,6.2846198081970215,6.7846198081970215,6.430769920349121,12695402.0,6.026008605957031
2010-06-02,6.523079872131348,6.192309856414795,6.438459873199463,6.515379905700684,8883649.0,6.105292797088623
2010-06-03,6.738460063934326,6.461540222167969,6.538459777832031,6.546150207519531,8304110.0,6.134125709533691
2010-06-04,6.7076897621154785,6.438459873199463,6.538459777832031,6.599999904632568,4499079.0,6.184587001800537
2010-06-07,6.753849983215332,6.361539840698242,6.5,6.723080158233643,9073765.0,6.299919605255127
2010-06-08,6.769229888916016,6.599999904632568,6.684619903564453,6.746150016784668,4054887.0,6.32153844833374
2010-06-09,6.961540222167969,6.676919937133789,6.753849983215332,6.930769920349121,7471820.0,6.494537830352783
2010-06-10,6.961540222167969,6.7923102378845215,6.876920223236084,6.815380096435547,5563752.0,6.386410713195801
2010-06-11,6.946149826049805,6.7846198081970215,6.861539840698242,6.884620189666748,5410698.0,6.451292514801025
2010-06-15,6.884620189666748,6.884620189666748,6.884620189666748,6.884620189666748,0.0,6.451292514801025
2010-06-17,7.384620189666748,7.038459777832031,7.038459777832031,7.084619998931885,9339613.0,6.638703346252441
2010-06-18,7.099999904632568,6.7846198081970215,7.084619998931885,6.823080062866211,6789078.0,6.393626689910889
2010-06-21,7.130770206451416,6.7153801918029785,6.900000095367432,7.069230079650879,5341445.0,6.6242828369140625
2010-06-22,7.369229793548584,7.023079872131348,7.092309951782227,7.3538498878479,10248698.0,6.890988826751709
2010-06-23,7.5307698249816895,7.169229984283447,7.307690143585205,7.369229793548584,7462632.0,6.90540075302124
2010-06-24,7.430769920349121,7.192309856414795,7.3384599685668945,7.3384599685668945,3658184.0,6.876566410064697
2010-06-25,7.346149921417236,7.038459777832031,7.315380096435547,7.069230079650879,5417888.0,6.6242828369140625
2010-06-28,7.199999809265137,6.984620094299316,7.099999904632568,7.061540126800537,1839995.0,6.617076873779297
2010-06-29,7.199999809265137,6.669229984283447,7.076920032501221,6.692309856414795,4574657.0,6.271086692810059
2010-06-30,6.676919937133789,6.438459873199463,6.576920032501221,6.592309951782227,2463392.0,6.17738151550293
2010-07-01,6.684619903564453,6.461540222167969,6.538459777832031,6.484620094299316,1842620.0,6.076469898223877
2010-07-02,6.507689952850342,6.184619903564453,6.5,6.438459873199463,2557026.0,6.033214569091797
2010-07-05,6.5,6.2846198081970215,6.361539840698242,6.4692301750183105,1629159.0,6.062047958374023
2010-07-06,6.676919937133789,6.407690048217773,6.476920127868652,6.623079776763916,4223223.0,6.206214427947998
2010-07-07,6.692309856414795,6.538459777832031,6.6615400314331055,6.630770206451416,3090142.0,6.213420391082764
2010-07-08,6.907690048217773,6.630770206451416,6.653850078582764,6.876920223236084,7153943.0,6.444077491760254
2010-07-09,7.069230079650879,6.776919841766357,6.884620189666748,7.038459777832031,7094066.0,6.595449447631836
2010-07-12,7.10768985748291,6.884620189666748,7.10768985748291,6.984620094299316,4942348.0,6.544999599456787
2010-07-13,7.123079776763916,6.753849983215332,6.915380001068115,7.099999904632568,6630863.0,6.653116226196289
2010-07-14,7.230770111083984,7.023079872131348,7.076920032501221,7.130770206451416,8537503.0,6.681950569152832
2010-07-15,7.130770206451416,7.130770206451416,7.130770206451416,7.130770206451416,0.0,6.681950569152832
2010-07-16,7.015379905700684,6.846149921417236,6.900000095367432,6.992310047149658,3783582.0,6.552204608917236
2010-07-19,7.2846198081970215,6.900000095367432,6.900000095367432,7.246150016784668,9157083.0,6.790067195892334
2010-07-20,7.415380001068115,7.223080158233643,7.230770111083984,7.300000190734863,11361448.0,6.8405280113220215
2010-07-21,7.4692301750183105,7.246150016784668,7.307690143585205,7.323080062866211,15479706.0,6.862155914306641
2010-07-22,7.376920223236084,7.2153801918029785,7.323080062866211,7.3538498878479,8631484.0,6.890988826751709
2010-07-23,7.3538498878479,7.153850078582764,7.3384599685668945,7.276919841766357,8655774.0,6.8189005851745605
2010-07-26,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-07-27,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-07-28,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-07-29,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-07-30,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-02,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-03,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-04,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-05,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-06,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-09,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-10,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-11,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-12,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-13,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-16,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-17,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-18,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-19,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-20,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-23,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-24,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-25,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-26,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-27,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-30,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-08-31,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-01,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-02,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-03,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-06,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-07,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-08,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-09,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-10,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-13,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-14,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-15,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-16,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-17,7.276919841766357,7.276919841766357,7.276919841766357,7.276919841766357,0.0,6.8189005851745605
2010-09-20,8.0076904296875,8.0076904296875,8.0076904296875,8.0076904296875,278239.0,7.503676414489746
2010-09-21,8.807689666748047,8.807689666748047,8.807689666748047,8.807689666748047,485892.0,8.25332260131836
2010-09-27,9.692310333251953,9.692310333251953,9.692310333251953,9.692310333251953,1497961.0,9.082262992858887
2010-09-28,10.661499977111816,10.661499977111816,10.661499977111816,10.661499977111816,20070352.0,9.990449905395508
2010-09-29,10.692299842834473,9.600000381469727,10.692299842834473,9.730770111083984,54542322.0,9.118301391601562
2010-09-30,10.030799865722656,9.561539649963379,9.576919555664062,9.961540222167969,22471418.0,9.33454704284668
2010-10-08,10.592300415039062,10.03849983215332,10.076899528503418,10.323100090026855,22379955.0,9.67335033416748
2010-10-11,11.015399932861328,10.323100090026855,10.476900100708008,10.861499786376953,24603207.0,10.177862167358398
2010-10-12,10.984600067138672,10.553899765014648,10.923100471496582,10.630800247192383,13967305.0,9.961682319641113
2010-10-13,11.692299842834473,10.276900291442871,10.56149959564209,11.692299842834473,26805511.0,10.95637035369873
2010-10-14,12.600000381469727,11.423100471496582,11.946100234985352,11.615400314331055,27583841.0,10.884309768676758
2010-10-15,12.06149959564209,11.315400123596191,11.5,11.546199798583984,19318575.0,10.819466590881348
2010-10-18,11.953800201416016,10.846199989318848,11.615400314331055,11.215399742126465,26829524.0,10.509488105773926
2010-10-19,11.884599685668945,11.03849983215332,11.123100280761719,11.53849983215332,14443545.0,10.812250137329102
2010-10-20,12.323100090026855,11.215399742126465,11.307700157165527,12.084600448608398,22438017.0,11.323979377746582
2010-10-21,12.076899528503418,11.630800247192383,12.0,11.930800437927246,11380442.0,11.179859161376953
2010-10-22,12.600000381469727,11.96150016784668,11.96150016784668,12.123100280761719,17962938.0,11.360055923461914
2010-10-25,13.338500022888184,12.130800247192383,12.300000190734863,13.338500022888184,28810920.0,12.498957633972168
2010-10-26,14.46150016784668,13.46150016784668,13.846199989318848,13.96150016784668,38725933.0,13.082744598388672
2010-10-27,14.376899719238281,13.284600257873535,13.884599685668945,13.369199752807617,17087327.0,12.52772331237793
2010-10-28,13.646100044250488,12.846199989318848,13.153800010681152,13.300000190734863,13104593.0,12.462879180908203
2010-10-29,13.915399551391602,12.846199989318848,13.153800010681152,13.83080005645752,14866909.0,12.960270881652832
2010-11-01,14.223099708557129,13.415399551391602,13.692299842834473,13.915399551391602,16195612.0,13.039545059204102
2010-11-02,14.2076997756958,13.615400314331055,13.984600067138672,13.861499786376953,15004510.0,12.989038467407227
2010-11-03,14.753800392150879,13.846199989318848,13.953800201416016,14.123100280761719,15615370.0,13.234173774719238
2010-11-04,14.407699584960938,13.584600448608398,13.96150016784668,14.10770034790039,12451530.0,13.219741821289062
2010-11-05,14.476900100708008,13.423100471496582,14.146100044250488,13.630800247192383,20610400.0,12.772858619689941
2010-11-08,13.615400314331055,13.307700157165527,13.615400314331055,13.384599685668945,12288011.0,12.542154312133789
2010-11-09,13.800000190734863,13.2923002243042,13.346199989318848,13.784600257873535,10539253.0,12.91697883605957
2010-11-10,13.915399551391602,13.446100234985352,13.730799674987793,13.653800010681152,8586999.0,12.794411659240723
2010-11-11,13.969200134277344,13.46150016784668,13.60770034790039,13.5,13891602.0,12.650291442871094
2010-11-12,13.5,12.361499786376953,13.46150016784668,12.715399742126465,15390456.0,11.915075302124023
2010-11-15,13.346199989318848,12.546199798583984,12.661499977111816,13.146100044250488,9363022.0,12.318666458129883
2010-11-16,13.184599876403809,12.230799674987793,13.138500213623047,12.315400123596191,8430863.0,11.540252685546875
2010-11-17,12.907699584960938,12.0,12.192299842834473,12.184599876403809,7426758.0,11.417684555053711
2010-11-18,12.530799865722656,11.684599876403809,12.300000190734863,11.953800201416016,5579051.0,11.201412200927734
2010-11-19,12.307700157165527,11.907699584960938,12.06149959564209,12.284600257873535,7236785.0,11.511390686035156
2010-11-22,13.161499977111816,12.146100044250488,12.161499977111816,12.93850040435791,12817167.0,12.124134063720703
2010-11-23,13.523099899291992,12.930800437927246,12.953800201416016,13.223099708557129,14493461.0,12.390819549560547
2010-11-24,13.992300033569336,12.923100471496582,13.0,13.769200325012207,12035023.0,12.902548789978027
2010-11-25,14.069199562072754,13.60770034790039,13.853899955749512,13.699999809265137,7272416.0,12.837703704833984
2010-11-26,14.66919994354248,13.5,13.684599876403809,14.338500022888184,19278133.0,13.436016082763672
2010-11-29,14.530799865722656,14.03849983215332,14.161499977111816,14.184599876403809,7902103.0,13.291802406311035
2010-11-30,14.2923002243042,12.876899719238281,14.261500358581543,13.284600257873535,9562710.0,12.44844913482666
2010-12-01,13.7076997756958,13.315400123596191,13.376899719238281,13.430800437927246,4901157.0,12.585447311401367
2010-12-02,13.907699584960938,13.407699584960938,13.630800247192383,13.7076997756958,6283363.0,12.844919204711914
2010-12-03,14.146100044250488,13.323100090026855,14.0,13.838500022888184,5738454.0,12.967485427856445
2010-12-06,13.7923002243042,12.853899955749512,13.715399742126465,13.023099899291992,5547101.0,12.203408241271973
2010-12-07,13.353899955749512,12.46150016784668,12.876899719238281,13.253800392150879,5342446.0,12.419589042663574
2010-12-08,13.676899909973145,13.084600448608398,13.115400314331055,13.56149959564209,5249787.0,12.70792007446289
2010-12-09,14.0,13.453800201416016,13.66919994354248,13.7076997756958,6630942.0,12.844919204711914
2010-12-10,14.0,13.546199798583984,13.66919994354248,13.876899719238281,4963010.0,13.00346851348877
2010-12-13,15.261500358581543,14.0,14.0,15.261500358581543,26337639.0,14.300920486450195
2010-12-14,15.430800437927246,14.89229965209961,15.192299842834473,15.346199989318848,13295110.0,14.380288124084473
2010-12-15,15.761500358581543,14.946100234985352,15.415399551391602,15.084600448608398,9355506.0,14.135156631469727
2010-12-16,15.692299842834473,14.846199989318848,15.084600448608398,15.507699966430664,8233151.0,14.531624794006348
2010-12-17,15.615400314331055,15.176899909973145,15.523099899291992,15.476900100708008,4908898.0,14.502761840820312
2010-12-20,16.67690086364746,15.53849983215332,15.546199798583984,16.5,16907297.0,15.461466789245605
2010-12-21,17.292299270629883,16.17690086364746,16.5,16.507699966430664,11895413.0,15.468682289123535
2010-12-22,17.0,16.076900482177734,16.53849983215332,16.369199752807617,7755747.0,15.33890151977539
2010-12-23,16.44610023498535,15.384599685668945,16.30769920349121,15.630800247192383,5798997.0,14.646974563598633
2010-12-24,16.05389976501465,15.0,15.39229965209961,15.761500358581543,6791550.0,14.769449234008789
2010-12-27,16.046199798583984,14.184599876403809,15.730799674987793,14.284600257873535,9777067.0,13.385507583618164
2010-12-28,14.284600257873535,12.884599685668945,14.284600257873535,13.03849983215332,20514620.0,12.217840194702148
2010-12-29,13.523099899291992,12.846199989318848,12.853899955749512,13.399999618530273,7714697.0,12.556586265563965
2010-12-30,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0,12.556586265563965
2010-12-31,14.738499641418457,13.615400314331055,13.615400314331055,14.730799674987793,17047853.0,13.80362319946289
2011-01-04,15.076899528503418,14.453800201416016,15.076899528503418,14.800000190734863,9055085.0,13.868467330932617
2011-01-05,15.546199798583984,14.507699966430664,14.684599876403809,15.153800010681152,9975723.0,14.19999885559082
2011-01-06,15.753800392150879,15.015399932861328,15.138500213623047,15.515399932861328,10129077.0,14.538839340209961
2011-01-07,15.384599685668945,14.523099899291992,15.384599685668945,14.861499786376953,8899476.0,13.926097869873047
2011-01-10,14.923100471496582,14.161499977111816,14.83080005645752,14.16919994354248,5592599.0,13.27737045288086
2011-01-11,14.069199562072754,13.369199752807617,14.03849983215332,13.89229965209961,7654501.0,13.017899513244629
2011-01-13,14.192299842834473,13.546199798583984,13.746199607849121,13.692299842834473,4605228.0,12.830488204956055
2011-01-14,13.800000190734863,13.123100280761719,13.692299842834473,13.753800392150879,3121212.0,12.888117790222168
2011-01-17,13.615400314331055,12.376899719238281,13.615400314331055,12.430800437927246,8336888.0,11.648388862609863
2011-01-18,12.684599876403809,12.153800010681152,12.376899719238281,12.423100471496582,2805191.0,11.641173362731934
2011-01-19,12.861499786376953,12.446100234985352,12.53849983215332,12.769200325012207,6083901.0,11.965490341186523
2011-01-20,13.376899719238281,12.699999809265137,13.076899528503418,12.7076997756958,4904207.0,11.90786075592041
2011-01-21,13.015399932861328,12.384599685668945,12.692299842834473,12.753800392150879,4690717.0,11.951057434082031
2011-01-24,12.838500022888184,11.476900100708008,12.7076997756958,11.476900100708008,12060490.0,10.75452709197998
2011-01-25,11.423100471496582,10.53849983215332,11.423100471496582,11.361499786376953,7171054.0,10.646391868591309
2011-01-26,11.615400314331055,11.161499977111816,11.230799674987793,11.476900100708008,3901521.0,10.75452709197998
2011-01-27,11.769200325012207,11.192299842834473,11.39229965209961,11.638500213623047,7571671.0,10.905957221984863
2011-01-28,12.153800010681152,11.415399551391602,11.553899765014648,12.123100280761719,6143371.0,11.360055923461914
2011-01-31,12.630800247192383,11.923100471496582,12.046199798583984,12.46150016784668,7978944.0,11.677155494689941
2011-02-01,13.530799865722656,12.769200325012207,13.307700157165527,12.93850040435791,13708454.0,12.124134063720703
2011-02-09,14.115400314331055,13.138500213623047,13.346199989318848,13.453800201416016,14061927.0,12.606999397277832
2011-02-10,13.423100471496582,12.800000190734863,13.16919994354248,13.369199752807617,9883500.0,12.52772331237793
2011-02-11,13.984600067138672,13.123100280761719,13.369199752807617,13.746199607849121,13709721.0,12.88099479675293
2011-02-14,13.884599685668945,13.576899528503418,13.730799674987793,13.776900291442871,10463050.0,12.909761428833008
2011-02-15,13.823100090026855,13.261500358581543,13.699999809265137,13.692299842834473,16757216.0,12.830488204956055
2011-02-16,13.823100090026855,13.384599685668945,13.546199798583984,13.761500358581543,9626165.0,12.895332336425781
2011-02-17,14.530799865722656,13.923100471496582,13.923100471496582,14.069199562072754,13655643.0,13.18366527557373
2011-02-18,14.046199798583984,13.515399932861328,14.046199798583984,13.761500358581543,10350132.0,12.895332336425781
2011-02-21,14.03849983215332,13.469200134277344,13.546199798583984,14.03849983215332,9376804.0,13.154895782470703
2011-02-22,14.584600448608398,13.923100471496582,14.046199798583984,13.946100234985352,17035418.0,13.068313598632812
2011-02-24,14.46150016784668,13.46150016784668,14.076899528503418,13.692299842834473,12002661.0,12.830488204956055
2011-02-25,13.915399551391602,13.46150016784668,13.7076997756958,13.7923002243042,6320880.0,12.924193382263184
2011-02-28,14.515399932861328,13.56149959564209,13.769200325012207,14.5,11752191.0,13.587350845336914
2011-03-01,14.884599685668945,14.384599685668945,14.384599685668945,14.576899528503418,10798914.0,13.65941047668457
2011-03-02,15.153800010681152,14.230799674987793,14.46150016784668,15.06149959564209,12534084.0,14.113508224487305
2011-03-03,15.215399742126465,14.530799865722656,15.076899528503418,14.861499786376953,10501604.0,13.926097869873047
2011-03-04,15.069199562072754,14.53849983215332,14.753800392150879,14.838500022888184,6992383.0,13.90454387664795
2011-03-07,15.16919994354248,14.60770034790039,14.846199989318848,14.746199607849121,11143336.0,13.818053245544434
2011-03-08,14.769200325012207,14.284600257873535,14.769200325012207,14.484600067138672,8902097.0,13.572919845581055
2011-03-09,14.576899528503418,14.069199562072754,14.492300033569336,14.192299842834473,9579829.0,13.299017906188965
2011-03-10,14.346199989318848,14.007699966430664,14.184599876403809,14.192299842834473,5240296.0,13.299017906188965
2011-03-11,14.223099708557129,13.676899909973145,14.192299842834473,13.761500358581543,6715092.0,12.895332336425781
2011-03-14,14.907699584960938,14.030799865722656,14.199999809265137,14.284600257873535,17289865.0,13.385507583618164
2011-03-15,14.884599685668945,13.653800010681152,14.153800010681152,14.83080005645752,22501506.0,13.89732837677002
2011-03-16,14.899999618530273,14.346199989318848,14.838500022888184,14.653800010681152,18336722.0,13.73146915435791
2011-03-17,15.384599685668945,14.06149959564209,14.530799865722656,15.092300415039062,28705988.0,14.142369270324707
2011-03-18,15.276900291442871,14.800000190734863,15.146100044250488,15.030799865722656,14909096.0,14.08474063873291
2011-03-21,15.10770034790039,14.476900100708008,15.076899528503418,14.60770034790039,11203366.0,13.688270568847656
2011-03-22,14.615400314331055,13.89229965209961,14.60770034790039,14.023099899291992,11897812.0,13.14046573638916
2011-03-23,14.16919994354248,13.915399551391602,14.0,14.138500213623047,5510788.0,13.248603820800781
2011-03-24,14.199999809265137,13.83080005645752,14.076899528503418,13.876899719238281,7107716.0,13.00346851348877
2011-03-25,13.976900100708008,13.653800010681152,13.876899719238281,13.7923002243042,9049535.0,12.924193382263184
2011-03-28,13.89229965209961,13.43850040435791,13.753800392150879,13.492300033569336,10544823.0,12.64307689666748
2011-03-29,13.60770034790039,13.076899528503418,13.453800201416016,13.115400314331055,9680849.0,12.289898872375488
2011-03-30,13.199999809265137,12.7076997756958,13.023099899291992,12.753800392150879,7979156.0,11.951057434082031
2011-03-31,13.03849983215332,12.738499641418457,12.769200325012207,12.899999618530273,4441016.0,12.088054656982422
2011-04-01,12.984600067138672,12.346199989318848,12.899999618530273,12.661499977111816,7529662.0,11.864567756652832
2011-04-06,12.838500022888184,12.346199989318848,12.66919994354248,12.699999809265137,7156335.0,11.900644302368164
2011-04-07,12.66919994354248,12.346199989318848,12.623100280761719,12.430800437927246,5988499.0,11.648388862609863
2011-04-08,12.576899528503418,12.384599685668945,12.384599685668945,12.53849983215332,5139464.0,11.749308586120605
2011-04-11,12.615400314331055,12.423100471496582,12.576899528503418,12.600000381469727,4909498.0,11.806939125061035
2011-04-12,12.600000381469727,12.161499977111816,12.5,12.530799865722656,8218183.0,11.742095947265625
2011-04-13,13.384599685668945,12.907699584960938,12.907699584960938,13.0,13619389.0,12.181761741638184
2011-04-14,13.199999809265137,12.753800392150879,12.769200325012207,12.884599685668945,8192622.0,12.073624610900879
2011-04-15,12.946100234985352,12.615400314331055,12.907699584960938,12.676899909973145,4518184.0,11.878999710083008
2011-04-18,12.769200325012207,12.384599685668945,12.684599876403809,12.423100471496582,5621002.0,11.641173362731934
2011-04-19,12.384599685668945,11.769200325012207,12.384599685668945,11.776900291442871,8320533.0,11.03564453125
2011-04-20,12.146100044250488,11.615400314331055,11.753800392150879,11.976900100708008,4347955.0,11.223058700561523
2011-04-21,12.015399932861328,11.776900291442871,11.930800437927246,11.923100471496582,3633486.0,11.17264461517334
2011-04-22,12.284600257873535,11.969200134277344,11.976900100708008,12.007699966430664,5438703.0,11.251917839050293
2011-04-25,12.39229965209961,11.923100471496582,11.923100471496582,12.238499641418457,5439622.0,11.468192100524902
2011-04-26,12.430800437927246,12.084600448608398,12.238499641418457,12.384599685668945,4287546.0,11.605096817016602
2011-04-27,12.453800201416016,12.06149959564209,12.307700157165527,12.084600448608398,4676974.0,11.323979377746582
2011-04-28,12.246199607849121,11.692299842834473,12.084600448608398,11.761500358581543,4186628.0,11.021215438842773
2011-04-29,11.953800201416016,11.576899528503418,11.823100090026855,11.769200325012207,5930668.0,11.028430938720703
2011-05-03,11.93850040435791,11.576899528503418,11.715399742126465,11.876899719238281,3156789.0,11.129350662231445
2011-05-04,11.899999618530273,11.153800010681152,11.846199989318848,11.261500358581543,5107998.0,10.552687644958496
2011-05-05,11.423100471496582,11.100000381469727,11.261500358581543,11.323100090026855,2206210.0,10.610406875610352
2011-05-06,11.661499977111816,11.161499977111816,11.307700157165527,11.630800247192383,3323615.0,10.898740768432617
2011-05-09,12.269200325012207,11.776900291442871,12.046199798583984,11.93850040435791,5798003.0,11.187074661254883
2011-05-10,12.115400314331055,11.738499641418457,12.0,12.10770034790039,4154900.0,11.345626831054688
2011-05-11,12.684599876403809,12.16919994354248,12.16919994354248,12.430800437927246,9799106.0,11.648388862609863
2011-05-12,12.676899909973145,12.123100280761719,12.300000190734863,12.43850040435791,6595183.0,11.655603408813477
2011-05-13,12.638500213623047,12.253800392150879,12.53849983215332,12.507699966430664,5703698.0,11.720447540283203
2011-05-16,13.06149959564209,12.530799865722656,12.676899909973145,12.600000381469727,8210673.0,11.806939125061035
2011-05-17,12.661499977111816,12.315400123596191,12.653800010681152,12.653800010681152,5292685.0,11.857353210449219
2011-05-18,12.615400314331055,12.39229965209961,12.600000381469727,12.407699584960938,3028171.0,11.626741409301758
2011-05-19,12.530799865722656,12.092300415039062,12.399999618530273,12.16919994354248,3752428.0,11.403253555297852
2011-05-20,12.46150016784668,12.146100044250488,12.238499641418457,12.384599685668945,4103472.0,11.605096817016602
2011-05-23,12.423100471496582,11.723099708557129,12.423100471496582,11.753800392150879,5458686.0,11.013998985290527
2011-05-24,11.899999618530273,11.546199798583984,11.899999618530273,11.746199607849121,2074037.0,11.006876945495605
2011-05-25,12.46150016784668,11.876899719238281,12.076899528503418,12.0,5774179.0,11.244702339172363
2011-05-26,12.153800010681152,11.546199798583984,11.769200325012207,11.615400314331055,3284895.0,10.884309768676758
2011-05-27,11.723099708557129,11.315400123596191,11.615400314331055,11.39229965209961,3302848.0,10.675252914428711
2011-05-30,11.407699584960938,10.923100471496582,11.315400123596191,11.053899765014648,1918653.0,10.358152389526367
2011-05-31,11.307700157165527,11.023099899291992,11.076899528503418,11.2923002243042,3106271.0,10.581547737121582
2011-06-01,11.407699584960938,11.192299842834473,11.407699584960938,11.369199752807617,4054134.0,10.653607368469238
2011-06-02,11.2076997756958,10.723099708557129,11.0,10.976900100708008,3961983.0,10.285999298095703
2011-06-07,11.346199989318848,11.030799865722656,11.153800010681152,11.33080005645752,3908043.0,10.617623329162598
2011-06-08,11.769200325012207,11.5,11.53849983215332,11.653800010681152,5191310.0,10.920293807983398
2011-06-09,12.161499977111816,11.115400314331055,11.507699966430664,11.7076997756958,6187061.0,10.97080135345459
2011-06-10,11.807700157165527,11.423100471496582,11.546199798583984,11.730799674987793,3360811.0,10.992446899414062
2011-06-13,11.915399551391602,11.53849983215332,11.676899909973145,11.615400314331055,3463812.0,10.884309768676758
2011-06-14,11.699999809265137,11.53849983215332,11.661499977111816,11.553899765014648,3463686.0,10.826682090759277
2011-06-15,11.661499977111816,11.253800392150879,11.53849983215332,11.261500358581543,2896250.0,10.552687644958496
2011-06-16,11.738499641418457,11.230799674987793,11.253800392150879,11.300000190734863,3336862.0,10.588762283325195
2011-06-17,11.2923002243042,11.007699966430664,11.269200325012207,11.007699966430664,2038617.0,10.314860343933105
2011-06-20,11.153800010681152,10.853899955749512,11.076899528503418,10.992300033569336,1289323.0,10.300429344177246
2011-06-21,11.230799674987793,10.907699584960938,11.0,11.192299842834473,1323689.0,10.48784065246582
2011-06-22,11.338500022888184,11.161499977111816,11.269200325012207,11.223099708557129,1642103.0,10.516702651977539
2011-06-23,11.530799865722656,11.0,11.16919994354248,11.446100234985352,3089017.0,10.725668907165527
2011-06-24,11.899999618530273,11.5,11.615400314331055,11.692299842834473,6349565.0,10.95637035369873
2011-06-27,11.846199989318848,11.60770034790039,11.692299842834473,11.684599876403809,2841944.0,10.949155807495117
2011-06-28,11.884599685668945,11.600000381469727,11.692299842834473,11.800000190734863,3254062.0,11.057291984558105
2011-06-29,12.115400314331055,11.60770034790039,11.907699584960938,11.623100280761719,3590358.0,10.891526222229004
2011-06-30,11.946100234985352,11.53849983215332,11.53849983215332,11.923100471496582,4390955.0,11.17264461517334
2011-07-01,12.030799865722656,11.776900291442871,12.0,11.923100471496582,2982144.0,11.17264461517334
2011-07-04,12.300000190734863,11.907699584960938,11.915399551391602,12.246199607849121,6596880.0,11.4754056930542
2011-07-05,12.923100471496582,12.369199752807617,12.56149959564209,12.492300033569336,15648100.0,11.706016540527344
2011-07-06,12.615400314331055,12.161499977111816,12.346199989318848,12.523099899291992,6557981.0,11.734879493713379
2011-07-07,12.615400314331055,12.223099708557129,12.43850040435791,12.384599685668945,5238557.0,11.605096817016602
2011-07-08,12.423100471496582,12.230799674987793,12.307700157165527,12.269200325012207,2767341.0,11.49695873260498
2011-07-11,12.376899719238281,12.115400314331055,12.153800010681152,12.253800392150879,2964151.0,11.48253059387207
2011-07-12,12.453800201416016,12.100000381469727,12.153800010681152,12.2923002243042,4133557.0,11.518606185913086
2011-07-13,12.56149959564209,12.199999809265137,12.2923002243042,12.546199798583984,4256769.0,11.756525993347168
2011-07-14,12.646100044250488,12.399999618530273,12.60770034790039,12.469200134277344,2937338.0,11.684371948242188
2011-07-15,12.523099899291992,12.384599685668945,12.46150016784668,12.446100234985352,2555231.0,11.662725448608398
2011-07-18,12.623100280761719,12.446100234985352,12.584600448608398,12.523099899291992,3637694.0,11.734879493713379
2011-07-19,12.515399932861328,12.092300415039062,12.515399932861328,12.361499786376953,3105167.0,11.583449363708496
2011-07-20,12.53849983215332,12.146100044250488,12.361499786376953,12.215399742126465,5213962.0,11.446545600891113
2011-07-21,12.246199607849121,11.761500358581543,12.215399742126465,11.769200325012207,3818824.0,11.028430938720703
2011-07-22,12.007699966430664,11.738499641418457,11.807700157165527,11.838500022888184,2971895.0,11.093367576599121
2011-07-25,11.838500022888184,11.06149959564209,11.838500022888184,11.153800010681152,3766612.0,10.451764106750488
2011-07-26,11.353899955749512,11.146100044250488,11.230799674987793,11.253800392150879,2084702.0,10.54547119140625
2011-07-27,11.723099708557129,11.215399742126465,11.253800392150879,11.600000381469727,3030093.0,10.869879722595215
2011-07-28,11.684599876403809,11.39229965209961,11.584600448608398,11.53849983215332,1520080.0,10.812250137329102
2011-07-29,11.807700157165527,11.307700157165527,11.53849983215332,11.530799865722656,3659106.0,10.805035591125488
2011-08-01,12.0,11.469200134277344,11.469200134277344,11.615400314331055,3334734.0,10.884309768676758
2011-08-02,11.630800247192383,11.223099708557129,11.615400314331055,11.369199752807617,2845731.0,10.653607368469238
2011-08-03,11.399999618530273,11.138500213623047,11.361499786376953,11.199999809265137,2820087.0,10.49505615234375
2011-08-04,11.423100471496582,11.153800010681152,11.16919994354248,11.261500358581543,2219235.0,10.552687644958496
2011-08-05,11.223099708557129,10.915399551391602,10.992300033569336,11.146100044250488,1908331.0,10.444549560546875
2011-08-08,11.0,10.384599685668945,10.923100471496582,10.553899765014648,4986738.0,9.889622688293457
2011-08-09,10.492300033569336,10.06149959564209,10.06149959564209,10.39229965209961,3224328.0,9.73819351196289
2011-08-10,10.684599876403809,10.376899719238281,10.576899528503418,10.43850040435791,2822563.0,9.781486511230469
2011-08-11,10.476900100708008,10.076899528503418,10.346199989318848,10.46150016784668,2925562.0,9.803037643432617
2011-08-12,10.923100471496582,10.46150016784668,10.569199562072754,10.746199607849121,3986540.0,10.069818496704102
2011-08-15,11.761500358581543,10.699999809265137,10.769200325012207,11.692299842834473,8403132.0,10.95637035369873
2011-08-16,11.823100090026855,11.399999618530273,11.638500213623047,11.592300415039062,10277601.0,10.862666130065918
2011-08-17,11.684599876403809,11.2923002243042,11.53849983215332,11.353899955749512,3811930.0,10.63926887512207
2011-08-18,11.46150016784668,11.03849983215332,11.46150016784668,11.130800247192383,2888829.0,10.43021297454834
2011-08-19,11.115400314331055,10.83080005645752,10.93850040435791,11.076899528503418,2169073.0,10.379704475402832
2011-08-22,11.423100471496582,11.100000381469727,11.153800010681152,11.2923002243042,2674357.0,10.581547737121582
2011-08-23,11.399999618530273,11.199999809265137,11.307700157165527,11.353899955749512,1379746.0,10.63926887512207
2011-08-24,11.399999618530273,11.153800010681152,11.361499786376953,11.2076997756958,1395692.0,10.50227165222168
2011-08-25,11.384599685668945,11.0,11.0,11.376899719238281,2083095.0,10.660820960998535
2011-08-26,11.384599685668945,11.215399742126465,11.376899719238281,11.384599685668945,1358627.0,10.668037414550781
2011-08-29,11.369199752807617,11.184599876403809,11.230799674987793,11.215399742126465,776807.0,10.509488105773926
2011-08-30,11.446100234985352,11.153800010681152,11.33080005645752,11.153800010681152,1423690.0,10.451764106750488
2011-08-31,11.16919994354248,10.953800201416016,11.046199798583984,11.007699966430664,1010573.0,10.314860343933105
2011-09-01,11.153800010681152,10.846199989318848,11.007699966430664,10.89229965209961,1525742.0,10.2067232131958
2011-09-02,11.015399932861328,10.769200325012207,10.96150016784668,10.923100471496582,907153.0,10.235586166381836
2011-09-05,10.846199989318848,10.623100280761719,10.769200325012207,10.684599876403809,911379.0,10.012096405029297
2011-09-07,10.976900100708008,10.661499977111816,10.746199607849121,10.96150016784668,3644013.0,10.271567344665527
2011-09-08,11.230799674987793,10.838500022888184,11.223099708557129,10.846199989318848,3140357.0,10.163525581359863
2011-09-09,10.807700157165527,10.430800437927246,10.730799674987793,10.476900100708008,2351414.0,9.817468643188477
2011-09-13,10.369199752807617,10.16919994354248,10.369199752807617,10.192299842834473,1808604.0,9.55078125
2011-09-14,10.615400314331055,10.100000381469727,10.469200134277344,10.315400123596191,1558794.0,9.66613483428955
2011-09-15,10.353899955749512,10.230799674987793,10.315400123596191,10.284600257873535,1494026.0,9.637273788452148
2011-09-16,10.430800437927246,10.192299842834473,10.338500022888184,10.230799674987793,1406226.0,9.586859703063965
2011-09-19,10.307700157165527,10.023099899291992,10.223099708557129,10.030799865722656,1037007.0,9.399446487426758
2011-09-20,10.146100044250488,9.923080444335938,10.030799865722656,10.06149959564209,2396042.0,9.428215026855469
2011-09-21,10.60770034790039,10.0,10.06149959564209,10.546199798583984,5031191.0,9.88240909576416
2011-09-22,10.684599876403809,10.369199752807617,10.530799865722656,10.384599685668945,6477169.0,9.730978965759277
2011-09-23,10.230799674987793,10.023099899291992,10.230799674987793,10.138500213623047,3804958.0,9.50036907196045
2011-09-26,10.16919994354248,10.007699966430664,10.146100044250488,10.100000381469727,1950339.0,9.464292526245117
2011-09-27,10.284600257873535,10.076899528503418,10.115400314331055,10.246199607849121,2385366.0,9.601288795471191
2011-09-28,10.446100234985352,10.053899765014648,10.384599685668945,10.06149959564209,1367471.0,9.428215026855469
2011-09-29,10.046199798583984,9.600000381469727,10.03849983215332,9.60768985748291,2454344.0,9.002967834472656
2011-09-30,9.746150016784668,9.546150207519531,9.546150207519531,9.638460159301758,1978490.0,9.0318021774292
2011-10-10,9.923080444335938,9.653849601745605,9.653849601745605,9.776920318603516,1141018.0,9.16154670715332
2011-10-11,10.076899528503418,9.38461971282959,10.0,9.561539649963379,1601596.0,8.959723472595215
2011-10-12,9.923080444335938,9.438460350036621,9.638460159301758,9.88461971282959,2217679.0,9.262468338012695
2011-10-13,10.053899765014648,9.815380096435547,9.876919746398926,9.9923095703125,1409114.0,9.36337947845459
2011-10-14,10.123100280761719,9.846150398254395,9.976920127868652,10.046199798583984,1549764.0,9.413878440856934
2011-10-17,10.307700157165527,9.930769920349121,10.0,10.092300415039062,1941998.0,9.457077026367188
2011-10-18,10.069199562072754,9.899999618530273,9.984620094299316,10.0,1449427.0,9.370587348937988
2011-10-19,10.076899528503418,9.907690048217773,10.0,9.969229698181152,790691.0,9.341752052307129
2011-10-20,10.0,9.692310333251953,9.976920127868652,9.800000190734863,1418002.0,9.183174133300781
2011-10-21,10.2076997756958,9.78462028503418,9.815380096435547,9.800000190734863,1570160.0,9.183174133300781
2011-10-24,9.923080444335938,9.461540222167969,9.699999809265137,9.88461971282959,1360646.0,9.262468338012695
2011-10-25,10.33080005645752,9.807689666748047,9.88461971282959,10.238499641418457,5572441.0,9.594074249267578
2011-10-26,10.523099899291992,10.100000381469727,10.146100044250488,10.338500022888184,5838248.0,9.68778133392334
2011-10-27,10.96150016784668,10.361499786376953,10.361499786376953,10.53849983215332,9811692.0,9.875190734863281
2011-10-28,11.046199798583984,10.46150016784668,10.753800392150879,10.969200134277344,9240956.0,10.278782844543457
2011-10-31,11.138500213623047,10.838500022888184,11.015399932861328,11.0,6566401.0,10.307645797729492
2011-11-01,11.030799865722656,10.776900291442871,10.884599685668945,10.899999618530273,5654535.0,10.21393871307373
2011-11-02,11.184599876403809,10.615400314331055,10.615400314331055,11.138500213623047,6367737.0,10.437426567077637
2011-11-03,11.692299842834473,11.092300415039062,11.138500213623047,11.184599876403809,11036775.0,10.480626106262207
2011-11-04,11.384599685668945,11.046199798583984,11.184599876403809,11.153800010681152,3862164.0,10.451764106750488
2011-11-07,11.423100471496582,11.0,11.123100280761719,11.192299842834473,3194611.0,10.48784065246582
2011-11-08,11.584600448608398,11.084600448608398,11.084600448608398,11.215399742126465,4753698.0,10.509488105773926
2011-11-09,11.569199562072754,11.092300415039062,11.300000190734863,11.39229965209961,4012222.0,10.675252914428711
2011-11-10,11.976900100708008,11.238499641418457,11.2923002243042,11.692299842834473,12034255.0,10.95637035369873
2011-11-11,11.807700157165527,11.469200134277344,11.746199607849121,11.653800010681152,3449512.0,10.920293807983398
2011-11-14,12.153800010681152,11.7076997756958,11.923100471496582,11.853899955749512,5699732.0,11.107797622680664
2011-11-15,12.307700157165527,11.784600257873535,11.7923002243042,12.10770034790039,6536045.0,11.345626831054688
2011-11-16,12.115400314331055,11.53849983215332,12.015399932861328,11.653800010681152,4577855.0,10.920293807983398
2011-11-17,11.915399551391602,11.623100280761719,11.753800392150879,11.769200325012207,4356303.0,11.028430938720703
2011-11-18,11.769200325012207,11.769200325012207,11.769200325012207,11.769200325012207,0.0,11.028430938720703
2011-11-21,11.530799865722656,10.592300415039062,11.423100471496582,10.853899955749512,9795733.0,10.17073917388916
2011-11-22,10.884599685668945,10.615400314331055,10.623100280761719,10.884599685668945,4595126.0,10.199507713317871
2011-11-23,11.230799674987793,10.984600067138672,10.984600067138672,11.046199798583984,4028665.0,10.350935935974121
2011-11-24,11.015399932861328,10.530799865722656,10.930800437927246,10.930800437927246,3907056.0,10.242799758911133
2011-11-25,11.03849983215332,10.769200325012207,10.907699584960938,10.946100234985352,1484539.0,10.257137298583984
2011-11-28,11.215399742126465,10.946100234985352,11.0,11.069199562072754,3059144.0,10.372488975524902
2011-11-29,11.230799674987793,11.030799865722656,11.138500213623047,11.199999809265137,1647162.0,10.49505615234375
2011-11-30,11.284600257873535,10.623100280761719,11.153800010681152,10.930800437927246,3685629.0,10.242799758911133
2011-12-01,11.453800201416016,11.115400314331055,11.346199989318848,11.223099708557129,4171688.0,10.516702651977539
2011-12-02,11.361499786376953,10.769200325012207,11.223099708557129,11.030799865722656,3077318.0,10.336505889892578
2011-12-05,11.023099899291992,10.653800010681152,11.023099899291992,10.800000190734863,1471886.0,10.120232582092285
2011-12-06,10.915399551391602,10.615400314331055,10.869199752807617,10.907699584960938,1421597.0,10.221153259277344
2011-12-07,11.0,10.776900291442871,10.89229965209961,10.976900100708008,1102130.0,10.285999298095703
2011-12-08,11.261500358581543,10.83080005645752,11.0,11.230799674987793,2874156.0,10.523919105529785
2011-12-09,11.43850040435791,11.092300415039062,11.223099708557129,11.223099708557129,2812365.0,10.516702651977539
2011-12-12,11.284600257873535,10.846199989318848,11.115400314331055,10.992300033569336,1859705.0,10.300429344177246
2011-12-13,10.992300033569336,10.523099899291992,10.884599685668945,10.60770034790039,2115155.0,9.940035820007324
2011-12-14,10.638500213623047,10.323100090026855,10.53849983215332,10.39229965209961,1641188.0,9.73819351196289
2011-12-15,10.53849983215332,10.315400123596191,10.315400123596191,10.323100090026855,2576530.0,9.67335033416748
2011-12-16,10.800000190734863,10.261500358581543,10.353899955749512,10.730799674987793,2255500.0,10.055388450622559
2011-12-19,10.838500022888184,10.53849983215332,10.692299842834473,10.823100090026855,1883678.0,10.14188003540039
2011-12-20,10.869199752807617,9.89231014251709,10.815400123596191,10.161499977111816,5608906.0,9.521920204162598
2011-12-21,10.307700157165527,9.923080444335938,10.230799674987793,9.9923095703125,3124437.0,9.36337947845459
2011-12-22,10.33080005645752,9.600000381469727,9.776920318603516,10.115400314331055,3840825.0,9.478721618652344
2011-12-23,10.253800392150879,9.953849792480469,9.953849792480469,10.184599876403809,2747806.0,9.54356575012207
2011-12-26,10.199999809265137,9.846150398254395,10.076899528503418,9.907690048217773,1199890.0,9.284087181091309
2011-12-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.284087181091309
2011-12-28,9.600000381469727,8.938460350036621,9.523079872131348,9.353850364685059,2797687.0,8.765106201171875
2011-12-29,9.461540222167969,8.930769920349121,9.300000190734863,9.346150398254395,1498498.0,8.757891654968262
2011-12-30,9.61538028717041,9.269229888916016,9.369230270385742,9.592309951782227,2207165.0,8.988556861877441
2012-01-04,9.630769729614258,9.269229888916016,9.60768985748291,9.330769538879395,1847993.0,8.743477821350098
2012-01-05,9.330769538879395,8.399999618530273,9.246150016784668,8.399999618530273,3382626.0,7.871291160583496
2012-01-06,8.515379905700684,7.7153801918029785,8.38461971282959,7.815380096435547,3910855.0,7.3234686851501465
2012-01-09,8.169230461120605,7.615379810333252,7.846149921417236,8.161540031433105,5175790.0,7.6478400230407715
2012-01-10,8.4923095703125,8.0,8.146149635314941,8.39231014251709,3971668.0,7.864086627960205
2012-01-11,8.738459587097168,8.369230270385742,8.423080444335938,8.476920127868652,3406358.0,7.9433698654174805
2012-01-12,8.807689666748047,8.346150398254395,8.346150398254395,8.5076904296875,2500579.0,7.972204685211182
2012-01-13,8.538459777832031,7.653850078582764,8.5076904296875,7.653850078582764,7409965.0,7.1721062660217285
2012-01-16,7.523079872131348,6.915380001068115,7.523079872131348,6.984620094299316,5560403.0,6.544999599456787
2012-01-17,7.423079967498779,6.884620189666748,6.923079967498779,7.2846198081970215,5334544.0,6.826116561889648
2012-01-18,7.415380001068115,6.576920032501221,7.307690143585205,6.630770206451416,8191676.0,6.213420391082764
2012-01-19,6.923079967498779,6.384620189666748,6.60768985748291,6.89231014251709,8410016.0,6.458498954772949
2012-01-20,6.976920127868652,6.7846198081970215,6.815380096435547,6.946149826049805,3209482.0,6.5089497566223145
2012-01-30,7.046150207519531,6.8538498878479,6.961540222167969,6.953849792480469,2210147.0,6.516164779663086
2012-01-31,7.0,6.7923102378845215,6.923079967498779,7.0,1884776.0,6.559410572052002
2012-02-01,7.184619903564453,6.907690048217773,6.976920127868652,7.130770206451416,4378540.0,6.681950569152832
2012-02-02,7.307690143585205,7.061540126800537,7.061540126800537,7.300000190734863,2692310.0,6.8405280113220215
2012-02-03,7.384620189666748,7.223080158233643,7.300000190734863,7.361539840698242,2838975.0,6.898194789886475
2012-02-06,7.576920032501221,7.361539840698242,7.361539840698242,7.4692301750183105,3033124.0,6.999106407165527
2012-02-07,7.492310047149658,7.2923102378845215,7.492310047149658,7.3538498878479,2837110.0,6.890988826751709
2012-02-08,7.6461501121521,7.230770111083984,7.384620189666748,7.569230079650879,3745433.0,7.0928120613098145
2012-02-09,8.084620475769043,7.5,7.569230079650879,7.823080062866211,6307727.0,7.330685138702393
2012-02-10,7.884620189666748,7.623079776763916,7.8384599685668945,7.7076897621154785,4080601.0,7.222556114196777
2012-02-13,7.984620094299316,7.615379810333252,7.692309856414795,7.846149921417236,3653078.0,7.352302551269531
2012-02-14,7.846149921417236,7.676919937133789,7.846149921417236,7.699999809265137,4963933.0,7.215351581573486
2012-02-15,7.900000095367432,7.638460159301758,7.684619903564453,7.861539840698242,5394705.0,7.366723537445068
2012-02-16,8.10768985748291,7.900000095367432,7.953849792480469,8.069230079650879,6672059.0,7.561341285705566
2012-02-17,8.176919937133789,7.976920127868652,8.123080253601074,8.10768985748291,3969932.0,7.597381114959717
2012-02-20,8.915379524230957,7.976920127868652,8.253849983215332,8.915379524230957,28303240.0,8.354232788085938
2012-02-21,9.176919937133789,8.807689666748047,8.823080062866211,8.969229698181152,20541287.0,8.404693603515625
2012-02-22,9.123080253601074,8.88461971282959,8.915379524230957,9.061539649963379,20587978.0,8.491194725036621
2012-02-23,9.138460159301758,8.899999618530273,9.030770301818848,9.061539649963379,12933631.0,8.491194725036621
2012-02-24,9.184619903564453,8.923080444335938,9.061539649963379,9.038459777832031,15458890.0,8.469566345214844
2012-02-27,9.207690238952637,9.0,9.076919555664062,9.092309951782227,11205285.0,8.520027160644531
2012-02-28,9.199999809265137,8.692310333251953,9.076919555664062,8.969229698181152,11531411.0,8.404693603515625
2012-02-29,9.030770301818848,8.853850364685059,8.969229698181152,8.869230270385742,5316407.0,8.31098747253418
2012-03-01,9.369230270385742,9.015379905700684,9.076919555664062,9.10768985748291,14579059.0,8.534440040588379
2012-03-02,9.753849983215332,9.023079872131348,9.023079872131348,9.523079872131348,12635675.0,8.923683166503906
2012-03-05,9.753849983215332,9.5,9.561539649963379,9.523079872131348,6128511.0,8.923683166503906
2012-03-06,9.453849792480469,9.192310333251953,9.353850364685059,9.276920318603516,5183686.0,8.693018913269043
2012-03-07,9.5,9.084620475769043,9.161540031433105,9.376919746398926,5478786.0,8.786723136901855
2012-03-08,9.523079872131348,9.353850364685059,9.369230270385742,9.39231014251709,3844698.0,8.801146507263184
2012-03-09,9.638460159301758,9.407690048217773,9.484620094299316,9.546150207519531,3855445.0,8.945302963256836
2012-03-12,9.676919937133789,9.315380096435547,9.653849601745605,9.638460159301758,5003014.0,9.0318021774292
2012-03-13,9.653849601745605,9.469229698181152,9.576919555664062,9.630769729614258,3092985.0,9.02459716796875
2012-03-14,9.738459587097168,8.669230461120605,9.630769729614258,8.830769538879395,6808530.0,8.274948120117188
2012-03-15,9.030770301818848,8.484620094299316,8.815380096435547,8.861539840698242,6140664.0,8.303783416748047
2012-03-16,9.061539649963379,8.692310333251953,8.838459968566895,9.038459777832031,4688735.0,8.469566345214844
2012-03-19,9.038459777832031,9.038459777832031,9.038459777832031,9.038459777832031,0.0,8.469566345214844
2012-03-20,9.138460159301758,8.600000381469727,9.11538028717041,8.623080253601074,6867812.0,8.080331802368164
2012-03-21,8.730770111083984,8.407690048217773,8.730770111083984,8.546150207519531,4945759.0,8.008243560791016
2012-03-22,8.530770301818848,8.276920318603516,8.530770301818848,8.423080444335938,4209022.0,7.892920017242432
2012-03-23,8.453849792480469,8.307689666748047,8.369230270385742,8.39231014251709,2277956.0,7.864086627960205
2012-03-26,8.446149826049805,8.053850173950195,8.38461971282959,8.184619903564453,2678621.0,7.669469356536865
2012-03-27,8.292309761047363,7.923079967498779,8.199999809265137,7.992310047149658,3134554.0,7.489262580871582
2012-03-28,7.984620094299316,7.676919937133789,7.984620094299316,7.8384599685668945,3490595.0,7.345096111297607
2012-03-29,7.930769920349121,7.692309856414795,7.807690143585205,7.761539936065674,2891093.0,7.2730183601379395
2012-03-30,7.984620094299316,7.753849983215332,7.753849983215332,7.930769920349121,3350433.0,7.431596755981445
2012-04-05,8.184619903564453,7.907690048217773,7.915380001068115,8.123080253601074,3010311.0,7.6118035316467285
2012-04-06,8.253849983215332,8.084620475769043,8.084620475769043,8.192310333251953,2198130.0,7.676674842834473
2012-04-09,8.192310333251953,8.046150207519531,8.084620475769043,8.11538028717041,1442778.0,7.604587078094482
2012-04-10,8.630769729614258,8.11538028717041,8.399999618530273,8.453849792480469,7192916.0,7.921753406524658
2012-04-11,8.430769920349121,8.076919555664062,8.21537971496582,8.361539840698242,3687245.0,7.835253715515137
2012-04-12,8.4923095703125,8.292309761047363,8.369230270385742,8.484620094299316,3623357.0,7.950586318969727
2012-04-13,8.653849601745605,8.438460350036621,8.5076904296875,8.569230079650879,5670854.0,8.029870986938477
2012-04-16,8.630769729614258,8.38461971282959,8.569230079650879,8.515379905700684,3360508.0,7.979409217834473
2012-04-17,8.515379905700684,8.515379905700684,8.515379905700684,8.515379905700684,0.0,7.979409217834473
2012-04-18,8.746150016784668,8.353850364685059,8.453849792480469,8.738459587097168,6073204.0,8.188447952270508
2012-04-19,8.984620094299316,8.592309951782227,8.984620094299316,8.71537971496582,7883673.0,8.16682243347168
2012-04-20,8.738459587097168,8.484620094299316,8.71537971496582,8.646149635314941,5137162.0,8.101948738098145
2012-04-23,8.61538028717041,8.469229698181152,8.60768985748291,8.5,3793579.0,7.9649977684021
2012-04-24,8.623080253601074,8.276920318603516,8.399999618530273,8.484620094299316,3892402.0,7.950586318969727
2012-04-25,8.623080253601074,8.369230270385742,8.39231014251709,8.569230079650879,3588432.0,8.029870986938477
2012-04-26,8.915379524230957,8.576919555664062,8.576919555664062,8.800000190734863,7376577.0,8.246114730834961
2012-04-27,8.815380096435547,8.692310333251953,8.761540412902832,8.753849983215332,3148558.0,8.20287036895752
2012-05-02,8.89231014251709,8.669230461120605,8.846150398254395,8.869230270385742,4747093.0,8.31098747253418
2012-05-03,8.88461971282959,8.78462028503418,8.846150398254395,8.838459968566895,2984380.0,8.282155990600586
2012-05-04,9.28462028503418,8.938460350036621,9.0076904296875,8.969229698181152,8488646.0,8.404693603515625
2012-05-07,9.669230461120605,8.89231014251709,8.907690048217773,9.60768985748291,13157292.0,9.002967834472656
2012-05-08,9.807689666748047,9.307689666748047,9.546150207519531,9.476920127868652,11065068.0,8.8804292678833
2012-05-09,9.476920127868652,9.246150016784668,9.346150398254395,9.376919746398926,6691884.0,8.786723136901855
2012-05-10,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-11,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-14,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-15,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-16,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-17,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-18,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-21,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-22,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-23,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-24,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-25,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-28,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-29,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-30,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-05-31,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-06-01,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-06-04,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-06-05,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-06-06,9.376919746398926,9.376919746398926,9.376919746398926,9.376919746398926,0.0,8.786723136901855
2012-06-07,10.315400123596191,10.315400123596191,10.315400123596191,10.315400123596191,4041415.0,9.66613483428955
2012-06-08,10.7923002243042,10.046199798583984,10.761500358581543,10.084600448608398,27112414.0,9.449861526489258
2012-06-11,11.092300415039062,9.707690238952637,9.899999618530273,11.092300415039062,31183413.0,10.394136428833008
2012-06-12,10.976900100708008,10.584600448608398,10.846199989318848,10.753800392150879,20804589.0,10.076939582824707
2012-06-13,11.453800201416016,10.66919994354248,10.7076997756958,10.96150016784668,24893354.0,10.271567344665527
2012-06-14,11.115400314331055,10.623100280761719,10.815400123596191,10.715399742126465,14279755.0,10.0409574508667
2012-06-15,10.776900291442871,10.376899719238281,10.692299842834473,10.661499977111816,11153744.0,9.990449905395508
2012-06-18,11.06149959564209,10.661499977111816,10.676899909973145,10.838500022888184,10597137.0,10.156309127807617
2012-06-19,10.730799674987793,10.492300033569336,10.692299842834473,10.546199798583984,8128686.0,9.88240909576416
2012-06-20,10.653800010681152,10.338500022888184,10.546199798583984,10.423100471496582,6135025.0,9.767056465148926
2012-06-21,10.453800201416016,10.130800247192383,10.384599685668945,10.376899719238281,6600809.0,9.723763465881348
2012-06-25,10.484600067138672,9.946149826049805,10.284600257873535,10.230799674987793,4486366.0,9.586859703063965
2012-06-26,10.338500022888184,10.046199798583984,10.115400314331055,10.246199607849121,4148833.0,9.601288795471191
2012-06-27,10.584600448608398,10.2923002243042,10.384599685668945,10.361499786376953,7475000.0,9.709332466125488
2012-06-28,10.492300033569336,9.707690238952637,10.369199752807617,9.746150016784668,7678249.0,9.13271427154541
2012-06-29,10.276900291442871,9.300000190734863,9.653849601745605,10.199999809265137,10172488.0,9.557997703552246
2012-07-02,10.576899528503418,10.076899528503418,10.223099708557129,10.338500022888184,8817465.0,9.68778133392334
2012-07-03,10.53849983215332,10.146200180053711,10.46150016784668,10.246199607849121,4427894.0,9.601288795471191
2012-07-04,10.507699966430664,10.046199798583984,10.215399742126465,10.469200134277344,5818230.0,9.81025505065918
2012-07-05,10.884599685668945,10.430800437927246,10.484600067138672,10.476900100708008,9681698.0,9.817468643188477
2012-07-06,10.730799674987793,10.276900291442871,10.592300415039062,10.600000381469727,7085491.0,9.932821273803711
2012-07-09,10.600000381469727,10.0,10.600000381469727,10.030799865722656,5737685.0,9.399446487426758
2012-07-10,9.984620094299316,9.753849983215332,9.792309761047363,9.823080062866211,4137425.0,9.204802513122559
2012-07-11,10.476900100708008,9.61538028717041,10.453800201416016,10.123100280761719,8714102.0,9.48593807220459
2012-07-12,10.46150016784668,10.10770034790039,10.384599685668945,10.284600257873535,6620346.0,9.637273788452148
2012-07-13,10.2923002243042,10.007699966430664,10.192299842834473,10.184599876403809,5604592.0,9.54356575012207
2012-07-16,10.16919994354248,9.769229888916016,10.130800247192383,9.830769538879395,4930495.0,9.212006568908691
2012-07-17,9.915379524230957,9.638460159301758,9.692310333251953,9.753849983215332,3125388.0,9.139927864074707
2012-07-18,9.89231014251709,9.630769729614258,9.753849983215332,9.869230270385742,3354997.0,9.248046875
2012-07-19,9.976920127868652,9.746150016784668,9.846150398254395,9.838459968566895,3351921.0,9.21921443939209
2012-07-20,10.069199562072754,9.730770111083984,9.792309761047363,9.746150016784668,3491489.0,9.13271427154541
2012-07-23,9.692310333251953,9.461540222167969,9.692310333251953,9.584609985351562,2800993.0,8.981340408325195
2012-07-24,9.646149635314941,9.39231014251709,9.453849792480469,9.553850173950195,2398761.0,8.952518463134766
2012-07-25,9.676919937133789,9.361539840698242,9.484620094299316,9.453849792480469,2994694.0,8.85881233215332
2012-07-26,9.692310333251953,9.39231014251709,9.407690048217773,9.576919555664062,3579427.0,8.974135398864746
2012-07-27,9.684619903564453,9.484620094299316,9.61538028717041,9.584609985351562,1933111.0,8.981340408325195
2012-07-30,9.769229888916016,9.515379905700684,9.546150207519531,9.638460159301758,2899291.0,9.0318021774292
2012-07-31,9.915379524230957,9.246150016784668,9.869230270385742,9.346150398254395,3543735.0,8.757891654968262
2012-08-01,9.60768985748291,9.238459587097168,9.238459587097168,9.515379905700684,2419557.0,8.916467666625977
2012-08-02,9.592309951782227,9.353850364685059,9.553850173950195,9.4923095703125,1973424.0,8.89484977722168
2012-08-03,9.815380096435547,9.346150398254395,9.346150398254395,9.792309761047363,4066575.0,9.1759672164917
2012-08-06,10.176899909973145,9.730770111083984,9.738459587097168,10.146200180053711,5159846.0,9.507584571838379
2012-08-07,10.261500358581543,10.06149959564209,10.115400314331055,10.084600448608398,3078713.0,9.449861526489258
2012-08-08,10.430800437927246,10.0,10.0,10.223099708557129,4216241.0,9.579644203186035
2012-08-09,10.476900100708008,10.100000381469727,10.33080005645752,10.369199752807617,4416106.0,9.716547966003418
2012-08-10,10.615400314331055,10.307700157165527,10.346199989318848,10.346199989318848,4183294.0,9.694994926452637
2012-08-13,10.346199989318848,10.023099899291992,10.253800392150879,10.076899528503418,2614046.0,9.442646026611328
2012-08-14,10.576899528503418,10.053799629211426,10.076899528503418,10.53849983215332,4910916.0,9.875190734863281
2012-08-15,10.838500022888184,10.307700157165527,10.553799629211426,10.730799674987793,7593448.0,10.055388450622559
2012-08-16,10.838500022888184,10.323100090026855,10.83080005645752,10.430800437927246,6848817.0,9.774271965026855
2012-08-17,10.307700157165527,10.10770034790039,10.269200325012207,10.230799674987793,3137440.0,9.586859703063965
2012-08-20,10.376899719238281,10.03849983215332,10.138500213623047,10.346199989318848,1885443.0,9.694994926452637
2012-08-21,10.507699966430664,10.315400123596191,10.361499786376953,10.453800201416016,2793974.0,9.795822143554688
2012-08-22,10.753800392150879,10.230799674987793,10.676899909973145,10.415399551391602,5511730.0,9.759841918945312
2012-08-23,10.469200134277344,10.199999809265137,10.469200134277344,10.361499786376953,3541619.0,9.709332466125488
2012-08-24,10.369199752807617,10.184599876403809,10.261500358581543,10.199999809265137,1969113.0,9.557997703552246
2012-08-27,10.369199752807617,10.053799629211426,10.284600257873535,10.053799629211426,2566362.0,9.421000480651855
2012-08-28,10.076899528503418,9.538459777832031,10.007699966430664,9.7846097946167,4143150.0,9.168753623962402
2012-08-29,9.9923095703125,9.676919937133789,9.692310333251953,9.853850364685059,2609085.0,9.233636856079102
2012-08-30,9.938460350036621,9.384610176086426,9.846150398254395,9.630769729614258,1642624.0,9.02459716796875
2012-08-31,9.807689666748047,9.623080253601074,9.630769729614258,9.653849601745605,1254104.0,9.046221733093262
2012-09-03,9.899999618530273,9.653849601745605,9.669230461120605,9.899999618530273,1706248.0,9.276880264282227
2012-09-04,9.946149826049805,9.71537971496582,9.89231014251709,9.730770111083984,1123488.0,9.118301391601562
2012-09-05,9.923080444335938,9.692310333251953,9.692310333251953,9.769229888916016,1126799.0,9.154341697692871
2012-09-06,9.946149826049805,9.769229888916016,9.800000190734863,9.930769920349121,1175814.0,9.30571460723877
2012-09-07,10.507699966430664,10.007699966430664,10.053799629211426,10.361499786376953,5643526.0,9.709332466125488
2012-09-10,10.453800201416016,10.215399742126465,10.376899719238281,10.315400123596191,3166451.0,9.66613483428955
2012-09-11,10.338500022888184,10.161499977111816,10.269200325012207,10.307700157165527,2278312.0,9.658919334411621
2012-09-12,10.423100471496582,10.230799674987793,10.2923002243042,10.415399551391602,2310622.0,9.759841918945312
2012-09-13,10.646200180053711,10.153800010681152,10.476900100708008,10.184599876403809,4475021.0,9.54356575012207
2012-09-14,10.307700157165527,10.115400314331055,10.199999809265137,10.192299842834473,2221610.0,9.55078125
2012-09-17,10.2076997756958,9.61538028717041,10.2076997756958,9.723079681396484,3223658.0,9.111095428466797
2012-09-18,9.815380096435547,9.692310333251953,9.723079681396484,9.753849983215332,1584368.0,9.139927864074707
2012-09-19,9.815380096435547,9.576919555664062,9.753849983215332,9.638460159301758,1877872.0,9.0318021774292
2012-09-20,9.676919937133789,9.169230461120605,9.638460159301758,9.207690238952637,2501885.0,8.628146171569824
2012-09-21,9.21537971496582,8.915379524230957,9.207690238952637,8.953849792480469,2512489.0,8.390281677246094
2012-09-24,9.153849601745605,8.853850364685059,8.923080444335938,9.069230079650879,1276936.0,8.498400688171387
2012-09-25,9.138460159301758,8.623080253601074,9.053850173950195,8.653849601745605,2639469.0,8.109163284301758
2012-09-26,8.723079681396484,8.076919555664062,8.653849601745605,8.146149635314941,4592718.0,7.633419036865234
2012-09-27,8.246150016784668,7.807690143585205,8.207690238952637,8.138460159301758,8401350.0,7.626214504241943
2012-09-28,8.461540222167969,7.946149826049805,8.069230079650879,8.430769920349121,7349180.0,7.900124549865723
2012-10-08,8.538459777832031,8.2846097946167,8.376919746398926,8.415379524230957,3005034.0,7.8857035636901855
2012-10-09,8.684619903564453,8.353850364685059,8.353850364685059,8.676919937133789,4905943.0,8.130783081054688
2012-10-10,8.969229698181152,8.584609985351562,8.653849601745605,8.923080444335938,3956659.0,8.361449241638184
2012-10-11,9.176919937133789,8.907690048217773,9.146149635314941,8.930769920349121,5541750.0,8.36865520477295
2012-10-12,9.030770301818848,8.623080253601074,8.946149826049805,8.753849983215332,2952469.0,8.20287036895752
2012-10-15,8.807689666748047,8.584609985351562,8.800000190734863,8.692310333251953,1594143.0,8.145203590393066
2012-10-16,9.023079872131348,8.769229888916016,8.769229888916016,8.899999618530273,5114527.0,8.339820861816406
2012-10-17,9.223079681396484,8.969229698181152,9.10768985748291,9.046150207519531,5178854.0,8.476774215698242
2012-10-18,9.176919937133789,8.899999618530273,8.899999618530273,9.11538028717041,3952100.0,8.541646003723145
2012-10-19,9.11538028717041,8.984620094299316,9.061539649963379,9.023079872131348,1945875.0,8.455155372619629
2012-10-22,9.5,8.907690048217773,9.023079872131348,9.369230270385742,4142973.0,8.779518127441406
2012-10-23,9.376919746398926,9.0,9.361539840698242,9.092309951782227,4855679.0,8.520027160644531
2012-10-24,9.261540412902832,8.846150398254395,9.084609985351562,9.030770301818848,3712950.0,8.462361335754395
2012-10-25,9.10768985748291,8.869230270385742,9.046150207519531,8.89231014251709,2397177.0,8.33261775970459
2012-10-26,8.938460350036621,8.461540222167969,8.938460350036621,8.538459777832031,2765258.0,8.001038551330566
2012-10-29,8.669230461120605,8.307689666748047,8.523079872131348,8.446149826049805,2812559.0,7.914536952972412
2012-10-30,8.4923095703125,8.307689666748047,8.346150398254395,8.399999618530273,1797291.0,7.871291160583496
2012-10-31,8.5,8.376919746398926,8.376919746398926,8.484620094299316,1741538.0,7.950586318969727
2012-11-01,8.638460159301758,8.469229698181152,8.469229698181152,8.61538028717041,2134457.0,8.092190742492676
2012-11-02,8.669230461120605,8.39231014251709,8.669230461120605,8.5076904296875,3378570.0,7.9910407066345215
2012-11-05,8.646149635314941,8.461540222167969,8.5076904296875,8.623080253601074,2216151.0,8.0994234085083
2012-11-06,8.638460159301758,8.484620094299316,8.592309951782227,8.623080253601074,1560227.0,8.0994234085083
2012-11-07,8.699999809265137,8.523079872131348,8.638460159301758,8.676919937133789,1580783.0,8.149992942810059
2012-11-08,8.653849601745605,8.315380096435547,8.653849601745605,8.407690048217773,1806932.0,7.897114276885986
2012-11-09,8.469229698181152,8.330769538879395,8.346150398254395,8.384610176086426,1513969.0,7.875434875488281
2012-11-12,8.61538028717041,8.292309761047363,8.292309761047363,8.453849792480469,1421162.0,7.9404706954956055
2012-11-13,8.461540222167969,8.307689666748047,8.453849792480469,8.338459968566895,1385530.0,7.83208703994751
2012-11-14,8.361539840698242,8.138460159301758,8.292309761047363,8.330769538879395,1407516.0,7.824863910675049
2012-11-15,8.576919555664062,8.153849601745605,8.269229888916016,8.530770301818848,4040546.0,8.01271915435791
2012-11-16,9.384610176086426,8.676919937133789,9.038459777832031,8.707690238952637,9175948.0,8.178895950317383
2012-11-19,8.876919746398926,8.292309761047363,8.538459777832031,8.861539840698242,7492968.0,8.32340145111084
2012-11-20,8.961540222167969,8.638460159301758,8.769229888916016,8.753849983215332,5504085.0,8.222251892089844
2012-11-21,8.800000190734863,8.438460350036621,8.699999809265137,8.661540031433105,3734914.0,8.13554859161377
2012-11-22,8.738459587097168,8.546150207519531,8.661540031433105,8.646149635314941,3484534.0,8.121092796325684
2012-11-23,8.815380096435547,8.61538028717041,8.753849983215332,8.676919937133789,2575898.0,8.149992942810059
2012-11-26,8.630769729614258,8.446149826049805,8.630769729614258,8.469229698181152,2358856.0,7.954915523529053
2012-11-27,8.384610176086426,7.7846198081970215,8.384610176086426,7.984610080718994,4456320.0,7.499725818634033
2012-11-28,7.9692301750183105,7.776919841766357,7.9692301750183105,7.815380096435547,2218027.0,7.3407721519470215
2012-11-29,8.346150398254395,7.961540222167969,8.069230079650879,8.0076904296875,5970532.0,7.521405220031738
2012-11-30,8.061539649963379,7.623079776763916,7.769229888916016,7.9692301750183105,3837809.0,7.4852800369262695
2012-12-03,7.961540222167969,7.730770111083984,7.930769920349121,7.769229888916016,2473655.0,7.297425270080566
2012-12-04,7.915380001068115,7.599999904632568,7.730770111083984,7.900000095367432,2288708.0,7.420254707336426
2012-12-05,8.2846097946167,7.8538498878479,7.900000095367432,8.253849983215332,3809214.0,7.752614974975586
2012-12-06,8.430769920349121,8.21537971496582,8.369230270385742,8.276920318603516,3388905.0,7.774285316467285
2012-12-07,8.538459777832031,8.184619903564453,8.230770111083984,8.476920127868652,4111389.0,7.962139129638672
2012-12-10,8.60768985748291,8.415379524230957,8.476920127868652,8.538459777832031,4162979.0,8.019942283630371
2012-12-11,8.515379905700684,8.338459968566895,8.515379905700684,8.346150398254395,2562350.0,7.839311599731445
2012-12-12,8.646149635314941,8.292309761047363,8.353850364685059,8.60768985748291,4637833.0,8.084968566894531
2012-12-13,8.61538028717041,8.346150398254395,8.60768985748291,8.361539840698242,4225521.0,7.853766441345215
2012-12-14,8.861539840698242,8.292309761047363,8.292309761047363,8.846150398254395,6384610.0,8.308948516845703
2012-12-17,8.953849792480469,8.7846097946167,8.869230270385742,8.853850364685059,5812743.0,8.316179275512695
2012-12-18,8.953849792480469,8.646149635314941,8.861539840698242,8.730770111083984,4102563.0,8.200573921203613
2012-12-19,8.753849983215332,8.630769729614258,8.730770111083984,8.730770111083984,2619139.0,8.200573921203613
2012-12-20,8.807689666748047,8.553850173950195,8.699999809265137,8.7846097946167,3715714.0,8.251144409179688
2012-12-21,8.884610176086426,8.638460159301758,8.71537971496582,8.846150398254395,4098321.0,8.308948516845703
2012-12-24,8.961540222167969,8.699999809265137,8.699999809265137,8.89231014251709,3529258.0,8.352304458618164
2012-12-25,9.169230461120605,8.815380096435547,8.876919746398926,9.069230079650879,4645468.0,8.518479347229004
2012-12-26,9.169230461120605,9.0,9.023079872131348,9.130769729614258,3451405.0,8.57628345489502
2012-12-27,9.169230461120605,8.846150398254395,9.092309951782227,8.9923095703125,5199741.0,8.446231842041016
2012-12-28,9.315380096435547,8.915379524230957,8.915379524230957,9.300000190734863,4877280.0,8.735234260559082
2012-12-31,9.738459587097168,9.169230461120605,9.238459587097168,9.676919937133789,8484294.0,9.089266777038574
2013-01-04,9.800000190734863,9.369230270385742,9.753849983215332,9.39231014251709,5740073.0,8.821941375732422
2013-01-07,9.438460350036621,9.246150016784668,9.376919746398926,9.346150398254395,3464249.0,8.778583526611328
2013-01-08,9.638460159301758,9.315380096435547,9.346150398254395,9.399999618530273,4933587.0,8.829161643981934
2013-01-09,9.5,9.169230461120605,9.307689666748047,9.415379524230957,6232102.0,8.843608856201172
2013-01-10,9.761540412902832,9.407690048217773,9.692310333251953,9.446149826049805,10938010.0,8.872509956359863
2013-01-11,9.461540222167969,9.146149635314941,9.461540222167969,9.192310333251953,7587518.0,8.634085655212402
2013-01-14,9.884610176086426,9.546150207519531,9.61538028717041,9.861539840698242,24155790.0,9.262675285339355
2013-01-15,10.83080005645752,9.984620094299316,9.984620094299316,10.638500213623047,23437853.0,9.992451667785645
2013-01-16,10.684599876403809,10.284600257873535,10.653800010681152,10.353799819946289,12238301.0,9.725041389465332
2013-01-17,10.615400314331055,10.184599876403809,10.384599685668945,10.399999618530273,9773047.0,9.768434524536133
2013-01-18,10.807700157165527,10.346199989318848,10.346199989318848,10.653800010681152,11634145.0,10.006821632385254
2013-01-21,11.269200325012207,10.692299842834473,10.692299842834473,11.176899909973145,13276585.0,10.49815559387207
2013-01-22,11.269200325012207,10.769200325012207,11.123100280761719,10.853799819946289,10833299.0,10.194677352905273
2013-01-23,11.146200180053711,10.615400314331055,10.807700157165527,11.023099899291992,10125235.0,10.353696823120117
2013-01-24,11.123100280761719,10.476900100708008,11.069199562072754,10.546199798583984,11291429.0,9.905756950378418
2013-01-25,10.907699584960938,10.523099899291992,10.638500213623047,10.546199798583984,5867373.0,9.905756950378418
2013-01-28,10.96150016784668,10.46150016784668,10.546199798583984,10.869199752807617,8445546.0,10.20914363861084
2013-01-29,11.199999809265137,10.807700157165527,11.06149959564209,10.869199752807617,7595628.0,10.20914363861084
2013-01-30,10.915399551391602,10.661499977111816,10.869199752807617,10.776900291442871,6497023.0,10.122447967529297
2013-01-31,11.076899528503418,10.730799674987793,10.784600257873535,10.976900100708008,7725428.0,10.310301780700684
2013-02-01,11.03849983215332,10.753800392150879,10.907699584960938,10.89229965209961,5825839.0,10.230838775634766
2013-02-04,10.96150016784668,10.692299842834473,10.907699584960938,10.738499641418457,5105050.0,10.086380004882812
2013-02-05,10.761500358581543,10.523099899291992,10.692299842834473,10.753800392150879,5692272.0,10.100749969482422
2013-02-06,10.930800437927246,10.653800010681152,10.769200325012207,10.861499786376953,4392027.0,10.201909065246582
2013-02-07,11.269200325012207,10.930800437927246,11.015399932861328,11.153800010681152,9078049.0,10.476459503173828
2013-02-08,11.253800392150879,11.023099899291992,11.138500213623047,11.130800247192383,5793093.0,10.45485782623291
2013-02-18,11.7076997756958,11.184599876403809,11.230799674987793,11.553799629211426,10880890.0,10.852168083190918
2013-02-19,11.515399932861328,11.230799674987793,11.469200134277344,11.369199752807617,6817144.0,10.678779602050781
2013-02-20,11.923100471496582,11.399999618530273,11.46150016784668,11.623100280761719,10209336.0,10.91726016998291
2013-02-21,11.846199989318848,11.230799674987793,11.615400314331055,11.615400314331055,9316443.0,10.910026550292969
2013-02-22,11.646200180053711,11.33080005645752,11.53849983215332,11.361499786376953,5852808.0,10.67154598236084
2013-02-25,12.03849983215332,11.53849983215332,11.53849983215332,11.992300033569336,13121911.0,11.264039993286133
2013-02-26,12.030799865722656,11.738499641418457,11.96150016784668,11.784600257873535,9052979.0,11.068953514099121
2013-02-27,12.10770034790039,11.469200134277344,11.784600257873535,11.623100280761719,8667967.0,10.91726016998291
2013-02-28,12.100000381469727,11.56149959564209,11.753800392150879,12.076899528503418,12806675.0,11.343502044677734
2013-03-01,13.276900291442871,12.076899528503418,12.115400314331055,13.138500213623047,23248349.0,12.340635299682617
2013-03-04,13.653800010681152,12.576899528503418,13.153800010681152,12.869199752807617,21635640.0,12.087688446044922
2013-03-05,12.915399551391602,12.215399742126465,12.838500022888184,12.7923002243042,13886918.0,12.015456199645996
2013-03-06,13.023099899291992,12.476900100708008,12.923100471496582,12.60770034790039,11188482.0,11.842068672180176
2013-03-07,12.769200325012207,11.915399551391602,12.5,12.015399932861328,12965316.0,11.285736083984375
2013-03-08,12.10770034790039,11.776900291442871,12.0,11.93850040435791,6533317.0,11.213506698608398
2013-03-11,12.353799819946289,11.923100471496582,11.930800437927246,12.238499641418457,6954987.0,11.495287895202637
2013-03-12,12.415399551391602,11.523099899291992,12.307700157165527,11.923100471496582,10503026.0,11.199042320251465
2013-03-13,11.823100090026855,11.415399551391602,11.823100090026855,11.5,7309772.0,10.8016357421875
2013-03-14,11.738499641418457,11.39229965209961,11.523099899291992,11.492300033569336,4143035.0,10.794403076171875
2013-03-15,11.992300033569336,11.399999618530273,11.492300033569336,11.646200180053711,8101094.0,10.938957214355469
2013-03-18,11.923100471496582,11.523099899291992,11.761500358581543,11.7923002243042,7492153.0,11.076184272766113
2013-03-19,11.83080005645752,11.323100090026855,11.769200325012207,11.56149959564209,5700780.0,10.85940170288086
2013-03-20,12.015399932861328,11.469200134277344,11.56149959564209,11.923100471496582,7197286.0,11.199042320251465
2013-03-21,12.653800010681152,11.869199752807617,11.923100471496582,12.338500022888184,14457636.0,11.589215278625488
2013-03-22,12.453800201416016,12.161499977111816,12.353799819946289,12.39229965209961,6489649.0,11.639747619628906
2013-03-25,12.53849983215332,12.153800010681152,12.430800437927246,12.300000190734863,5483834.0,11.55305290222168
2013-03-26,12.238499641418457,11.923100471496582,12.238499641418457,12.015399932861328,5178082.0,11.285736083984375
2013-03-27,12.130800247192383,11.884599685668945,11.96150016784668,11.96150016784668,4075390.0,11.23511028289795
2013-03-28,11.899999618530273,11.600000381469727,11.846199989318848,11.630800247192383,4914777.0,10.924492835998535
2013-03-29,11.823100090026855,11.361499786376953,11.638500213623047,11.423100471496582,4496675.0,10.729406356811523
2013-04-01,11.807700157165527,11.430800437927246,11.430800437927246,11.630800247192383,4067883.0,10.924492835998535
2013-04-02,11.7923002243042,11.269200325012207,11.623100280761719,11.33080005645752,4599327.0,10.64271068572998
2013-04-03,11.446200370788574,10.869199752807617,11.384599685668945,10.89229965209961,4734429.0,10.230838775634766
2013-04-08,11.192299842834473,10.523099899291992,10.746199607849121,11.100000381469727,5269140.0,10.42592716217041
2013-04-09,11.300000190734863,11.046199798583984,11.100000381469727,11.10770034790039,3504728.0,10.433158874511719
2013-04-10,11.084600448608398,10.807700157165527,11.076899528503418,10.946200370788574,4046066.0,10.281466484069824
2013-04-11,11.161499977111816,10.930800437927246,11.069199562072754,11.03849983215332,2569344.0,10.36816120147705
2013-04-12,11.130800247192383,10.953800201416016,11.0,10.953800201416016,1847511.0,10.288604736328125
2013-04-15,10.984600067138672,10.699999809265137,10.776900291442871,10.776900291442871,3017493.0,10.122447967529297
2013-04-16,11.076899528503418,10.692299842834473,10.692299842834473,11.030799865722656,3299680.0,10.360929489135742
2013-04-17,11.161499977111816,10.838500022888184,11.030799865722656,11.030799865722656,3314298.0,10.360929489135742
2013-04-18,11.5,10.899999618530273,10.976900100708008,11.446200370788574,8507540.0,10.751102447509766
2013-04-19,11.676899909973145,11.384599685668945,11.492300033569336,11.638500213623047,7690595.0,10.931724548339844
2013-04-22,11.800000190734863,11.399999618530273,11.546199798583984,11.769200325012207,5290834.0,11.054488182067871
2013-04-23,11.753800392150879,11.138500213623047,11.723099708557129,11.176899909973145,4136906.0,10.49815559387207
2013-04-24,11.46150016784668,11.123100280761719,11.176899909973145,11.399999618530273,3800455.0,10.707708358764648
2013-04-25,11.684599876403809,11.276900291442871,11.423100471496582,11.5,4538007.0,10.8016357421875
2013-04-26,11.5,10.907699584960938,11.5,11.015399932861328,4106887.0,10.346463203430176
2013-05-02,11.123100280761719,10.923100471496582,10.923100471496582,11.03849983215332,1753498.0,10.36816120147705
2013-05-03,11.984600067138672,11.046199798583984,11.046199798583984,11.576899528503418,6764551.0,10.873865127563477
2013-05-06,12.584600448608398,11.60770034790039,11.623100280761719,12.46150016784668,13685473.0,11.70474624633789
2013-05-07,13.053799629211426,12.323100090026855,12.507699966430664,12.361499786376953,15445872.0,11.610818862915039
2013-05-08,12.730799674987793,12.153800010681152,12.453800201416016,12.715399742126465,11693645.0,11.94322681427002
2013-05-09,13.769200325012207,12.592300415039062,12.692299842834473,13.39229965209961,21997437.0,12.579020500183105
2013-05-10,13.923100471496582,13.176899909973145,13.39229965209961,13.39229965209961,10492362.0,12.579020500183105
2013-05-13,13.60770034790039,13.123100280761719,13.53849983215332,13.307700157165527,4490214.0,12.49955940246582
2013-05-14,13.369199752807617,12.769200325012207,13.307700157165527,13.084600448608398,6062576.0,12.290005683898926
2013-05-15,13.769200325012207,13.130800247192383,13.130800247192383,13.676899909973145,10913956.0,12.846338272094727
2013-05-16,14.06149959564209,13.399999618530273,13.507699966430664,13.507699966430664,10111940.0,12.687413215637207
2013-05-17,13.89229965209961,13.076899528503418,13.469200134277344,13.476900100708008,8065115.0,12.658483505249023
2013-05-20,14.030799865722656,13.315400123596191,13.423100471496582,14.0,11304120.0,13.149818420410156
2013-05-21,14.03849983215332,13.653800010681152,13.846199989318848,13.923100471496582,6275590.0,13.077588081359863
2013-05-22,13.846199989318848,13.176899909973145,13.846199989318848,13.323100090026855,9902895.0,12.514023780822754
2013-05-23,13.630800247192383,13.076899528503418,13.361499786376953,13.130800247192383,9035538.0,12.333402633666992
2013-05-24,13.53849983215332,13.10770034790039,13.10770034790039,13.46150016784668,4906609.0,12.644018173217773
2013-05-27,14.784600257873535,13.515399932861328,13.53849983215332,14.346199989318848,11227550.0,13.474993705749512
2013-05-28,14.600000381469727,14.138500213623047,14.384599685668945,14.253800392150879,6183557.0,13.388204574584961
2013-05-29,15.307700157165527,14.323100090026855,14.323100090026855,14.853799819946289,12132100.0,13.95176887512207
2013-05-30,15.06149959564209,14.776900291442871,14.7923002243042,14.96150016784668,9258216.0,14.05292797088623
2013-05-31,16.46150016784668,15.161499977111816,15.307700157165527,16.46150016784668,20070024.0,15.461836814880371
2013-06-03,16.76919937133789,15.33080005645752,16.76919937133789,15.515399932861328,24530650.0,14.57319164276123
2013-06-04,15.923100471496582,14.238499641418457,15.769200325012207,14.899999618530273,16299315.0,13.995161056518555
2013-06-05,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-06,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-07,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-13,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-14,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-17,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-18,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-19,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-20,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-21,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-24,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-25,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-26,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-27,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-06-28,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,13.995161056518555
2013-07-01,14.346199989318848,13.407699584960938,13.46150016784668,14.269200325012207,22338540.0,13.402669906616211
2013-07-02,14.453800201416016,13.800000190734863,14.115400314331055,14.161499977111816,14721678.0,13.30151081085205
2013-07-03,14.430800437927246,13.907699584960938,14.076899528503418,14.16919994354248,11293019.0,13.30874252319336
2013-07-04,14.053799629211426,13.553799629211426,14.0,13.761500358581543,12188512.0,12.925800323486328
2013-07-05,13.907699584960938,13.469200134277344,13.823100090026855,13.5,6915641.0,12.680181503295898
2013-07-08,13.307700157165527,12.738499641418457,13.092300415039062,12.89229965209961,8018086.0,12.109384536743164
2013-07-09,13.192299842834473,12.715399742126465,12.838500022888184,13.184599876403809,4280341.0,12.383934020996094
2013-07-10,13.846199989318848,13.323100090026855,13.323100090026855,13.692299842834473,9404987.0,12.860803604125977
2013-07-11,14.246199607849121,13.646200180053711,13.846199989318848,13.992300033569336,10553253.0,13.142585754394531
2013-07-12,14.769200325012207,14.03849983215332,14.130800247192383,14.253800392150879,12069138.0,13.388204574584961
2013-07-15,14.953800201416016,14.546199798583984,14.546199798583984,14.776900291442871,11949557.0,13.879537582397461
2013-07-16,14.923100471496582,14.469200134277344,14.776900291442871,14.715399742126465,7144382.0,13.821772575378418
2013-07-17,14.992300033569336,14.346199989318848,14.846199989318848,14.423100471496582,7388447.0,13.547224044799805
2013-07-18,14.384599685668945,13.96150016784668,14.284600257873535,13.969200134277344,8584175.0,13.12088680267334
2013-07-19,15.369199752807617,14.076899528503418,14.146200180053711,14.761500358581543,15704288.0,13.865074157714844
2013-07-22,16.14620018005371,14.730799674987793,14.738499641418457,16.138500213623047,15481445.0,15.158452987670898
2013-07-23,16.423099517822266,15.692299842834473,16.138500213623047,16.246200561523438,13010844.0,15.259613037109375
2013-07-24,17.30769920349121,15.630800247192383,16.153799057006836,16.776899337768555,15407124.0,15.758082389831543
2013-07-25,16.630800247192383,15.53849983215332,16.553800582885742,15.546199798583984,12897847.0,14.602121353149414
2013-07-26,16.153799057006836,15.446200370788574,15.5,15.984600067138672,9818867.0,15.013898849487305
2013-07-29,16.153799057006836,15.469200134277344,15.776900291442871,15.584600448608398,7804810.0,14.638188362121582
2013-07-30,15.884599685668945,14.846199989318848,15.653800010681152,15.276900291442871,7123441.0,14.349176406860352
2013-07-31,16.299999237060547,15.515399932861328,15.53849983215332,15.953800201416016,10017855.0,14.984968185424805
2013-08-01,16.56920051574707,15.96150016784668,16.12310028076172,16.484600067138672,11277877.0,15.483535766601562
2013-08-02,16.669200897216797,16.23080062866211,16.600000381469727,16.292299270629883,8391288.0,15.302909851074219
2013-08-05,16.446199417114258,16.0,16.14620018005371,16.30769920349121,5715567.0,15.317378044128418
2013-08-06,16.60770034790039,16.200000762939453,16.292299270629883,16.299999237060547,7554662.0,15.310144424438477
2013-08-07,16.315399169921875,15.576899528503418,16.315399169921875,15.723099708557129,8170813.0,14.768277168273926
2013-08-08,15.984600067138672,15.653800010681152,15.769200325012207,15.815400123596191,3895283.0,14.854972839355469
2013-08-09,16.64620018005371,15.876899719238281,15.876899719238281,16.315399169921875,9574760.0,15.324609756469727
2013-08-12,17.26919937133789,16.130800247192383,16.923099517822266,16.369199752807617,11161051.0,15.375142097473145
2013-08-13,16.32309913635254,15.907699584960938,16.292299270629883,16.14620018005371,6473131.0,15.16568374633789
2013-08-14,16.23080062866211,15.907699584960938,16.138500213623047,16.0846004486084,3563662.0,15.10782527923584
2013-08-15,16.053800582885742,15.66919994354248,16.007699966430664,15.715399742126465,4224196.0,14.7610445022583
2013-08-16,16.06920051574707,15.346199989318848,15.523099899291992,15.423100471496582,6527573.0,14.486495971679688
2013-08-19,15.853799819946289,15.238499641418457,15.384599685668945,15.83080005645752,3151539.0,14.946966171264648
2013-08-20,16.0,15.676899909973145,15.807700157165527,15.823100090026855,4527745.0,14.939697265625
2013-08-21,16.138500213623047,15.730799674987793,15.846199989318848,16.061500549316406,7209207.0,15.164788246154785
2013-08-22,16.053800582885742,15.5,15.930800437927246,15.692299842834473,6116671.0,14.81619930267334
2013-08-23,15.761500358581543,15.230799674987793,15.692299842834473,15.507699966430664,4800893.0,14.64190673828125
2013-08-26,15.769200325012207,15.384599685668945,15.576899528503418,15.738499641418457,4168639.0,14.859820365905762
2013-08-27,15.730799674987793,15.307700157165527,15.730799674987793,15.53849983215332,6623307.0,14.670987129211426
2013-08-28,15.453800201416016,14.923100471496582,15.384599685668945,14.93850040435791,5979467.0,14.104486465454102
2013-08-29,15.300000190734863,14.807700157165527,14.930800437927246,14.823100090026855,4569782.0,13.995527267456055
2013-08-30,15.069199562072754,14.423100471496582,14.89229965209961,14.615400314331055,10287442.0,13.799423217773438
2013-09-02,15.076899528503418,14.53849983215332,14.853799819946289,15.046199798583984,8357354.0,14.206171989440918
2013-09-03,15.530799865722656,14.769200325012207,15.084600448608398,15.46150016784668,7634018.0,14.598285675048828
2013-09-04,15.476900100708008,15.153800010681152,15.46150016784668,15.238499641418457,3751048.0,14.387736320495605
2013-09-05,15.369199752807617,15.015399932861328,15.246199607849121,15.246199607849121,4355313.0,14.39500617980957
2013-09-06,15.300000190734863,14.600000381469727,15.261500358581543,15.230799674987793,7956305.0,14.380465507507324
2013-09-09,15.83080005645752,15.03849983215332,15.269200325012207,15.730799674987793,9309097.0,14.852551460266113
2013-09-10,16.39229965209961,15.846199989318848,15.876899719238281,16.184600830078125,12407691.0,15.281017303466797
2013-09-11,16.299999237060547,15.546199798583984,16.276899337768555,15.576899528503418,6873327.0,14.707242012023926
2013-09-12,15.884599685668945,14.83080005645752,15.576899528503418,14.884599685668945,11187186.0,14.053593635559082
2013-09-13,15.269200325012207,14.730799674987793,15.269200325012207,14.953800201416016,8869029.0,14.11893081665039
2013-09-16,15.115400314331055,14.653800010681152,14.969200134277344,14.807700157165527,5067065.0,13.980987548828125
2013-09-17,15.046199798583984,14.661499977111816,14.915399551391602,14.699999809265137,4329642.0,13.879301071166992
2013-09-18,14.93850040435791,14.615400314331055,14.653800010681152,14.838500022888184,4886791.0,14.0100679397583
2013-09-23,15.284600257873535,14.876899719238281,14.96150016784668,15.184599876403809,4731187.0,14.336846351623535
2013-09-24,15.569199562072754,15.153800010681152,15.238499641418457,15.307700157165527,6406886.0,14.453072547912598
2013-09-25,15.2923002243042,14.923100471496582,15.192299842834473,14.984600067138672,4823074.0,14.148011207580566
2013-09-26,14.984600067138672,14.5,14.976900100708008,14.553799629211426,4641374.0,13.741263389587402
2013-09-27,14.776900291442871,14.5,14.638500213623047,14.730799674987793,3305511.0,13.908379554748535
2013-09-30,15.16919994354248,14.89229965209961,15.0,15.146200180053711,3900482.0,14.300589561462402
2013-10-08,16.276899337768555,15.430800437927246,15.430800437927246,16.115400314331055,14547669.0,15.215679168701172
2013-10-09,16.638500213623047,15.946200370788574,15.946200370788574,16.553800582885742,13338802.0,15.629602432250977
2013-10-10,16.615400314331055,16.246200561523438,16.553800582885742,16.46150016784668,7198668.0,15.54245662689209
2013-10-11,18.10770034790039,16.884599685668945,16.884599685668945,17.30769920349121,14409597.0,16.341411590576172
2013-10-14,19.03849983215332,17.315399169921875,17.369199752807617,19.03849983215332,17047193.0,17.975584030151367
2013-10-15,20.515399932861328,18.653799057006836,19.03849983215332,20.061500549316406,20039406.0,18.941471099853516
2013-10-16,21.138500213623047,19.12310028076172,19.792299270629883,20.061500549316406,17098237.0,18.941471099853516
2013-10-17,21.138500213623047,19.330799102783203,20.061500549316406,19.830799102783203,15876324.0,18.723649978637695
2013-10-18,20.184600830078125,19.153799057006836,19.830799102783203,19.43079948425293,10717306.0,18.345977783203125
2013-10-21,21.37689971923828,19.53849983215332,19.53849983215332,21.37689971923828,15789354.0,20.18343162536621
2013-10-22,23.515399932861328,21.06920051574707,22.30769920349121,21.653799057006836,28863952.0,20.444869995117188
2013-10-23,23.361499786376953,21.184600830078125,21.23080062866211,21.899999618530273,20911988.0,20.677326202392578
2013-10-24,22.115400314331055,20.67690086364746,21.53849983215332,20.984600067138672,15105990.0,19.813032150268555
2013-10-25,22.21540069580078,20.792299270629883,21.23080062866211,20.946199417114258,17712949.0,19.776777267456055
2013-10-28,20.907699584960938,19.615400314331055,20.5846004486084,20.28459930419922,11637971.0,19.152111053466797
2013-10-29,20.71540069580078,19.23080062866211,20.153799057006836,19.938499450683594,10825738.0,18.825334548950195
2013-10-30,20.976900100708008,19.923099517822266,19.923099517822266,20.561500549316406,9189733.0,19.41355323791504
2013-10-31,20.384599685668945,19.17690086364746,20.153799057006836,19.200000762939453,8299294.0,18.128068923950195
2013-11-01,19.21540069580078,18.546199798583984,18.85379981994629,18.93079948425293,9033694.0,17.8738956451416
2013-11-04,20.82309913635254,19.315399169921875,19.315399169921875,20.82309913635254,19101513.0,19.660547256469727
2013-11-05,22.476900100708008,20.53849983215332,20.615400314331055,22.200000762939453,19992258.0,20.9605770111084
2013-11-06,23.315399169921875,21.53849983215332,22.14620018005371,21.546199798583984,20732689.0,20.343276977539062
2013-11-07,22.407699584960938,21.023099899291992,21.292299270629883,21.630800247192383,13599591.0,20.423154830932617
2013-11-08,22.053800582885742,21.0846004486084,21.346200942993164,21.861499786376953,10820413.0,20.640974044799805
2013-11-11,21.923099517822266,20.007699966430664,21.830799102783203,20.523099899291992,12733100.0,19.377296447753906
2013-11-12,21.153799057006836,20.23080062866211,20.530799865722656,20.907699584960938,8727525.0,19.74042510986328
2013-11-13,21.361499786376953,20.546199798583984,20.923099517822266,20.684600830078125,9849213.0,19.529781341552734
2013-11-14,20.976900100708008,20.007699966430664,20.423099517822266,20.78459930419922,8183164.0,19.624197006225586
2013-11-15,22.06920051574707,20.89229965209961,20.89229965209961,21.60770034790039,13664071.0,20.401344299316406
2013-11-18,21.992300033569336,21.115400314331055,21.638500213623047,21.946199417114258,11453341.0,20.720945358276367
2013-11-19,22.46150016784668,21.53849983215332,21.830799102783203,21.9153995513916,10410500.0,20.691865921020508
2013-11-20,22.19230079650879,21.53849983215332,22.138500213623047,22.092300415039062,7682083.0,20.858890533447266
2013-11-21,22.64620018005371,21.861499786376953,22.076900482177734,22.238500595092773,9745945.0,20.99692726135254
2013-11-22,22.346200942993164,21.153799057006836,22.238500595092773,21.17690086364746,11305880.0,19.994596481323242
2013-11-25,21.46150016784668,20.46150016784668,21.153799057006836,20.507699966430664,8899632.0,19.362754821777344
2013-11-26,20.707700729370117,19.938499450683594,20.546199798583984,20.200000762939453,8846493.0,19.072235107421875
2013-11-27,21.21540069580078,20.053800582885742,20.19230079650879,21.200000762939453,10091230.0,20.016407012939453
2013-11-28,21.17690086364746,20.46150016784668,21.076900482177734,20.515399932861328,9927305.0,19.370025634765625
2013-11-29,20.846200942993164,20.446199417114258,20.53849983215332,20.799999237060547,5591111.0,19.638736724853516
2013-12-02,20.26919937133789,18.923099517822266,19.93079948425293,19.338499069213867,11307510.0,18.258832931518555
2013-12-03,19.738500595092773,19.100000381469727,19.23080062866211,19.5846004486084,7777112.0,18.491193771362305
2013-12-04,20.399999618530273,19.69230079650879,19.700000762939453,20.046199798583984,7006257.0,18.927021026611328
2013-12-05,21.153799057006836,20.315399169921875,20.369199752807617,20.446199417114258,8647532.0,19.304689407348633
2013-12-06,21.115400314331055,20.169200897216797,20.69230079650879,20.28459930419922,7129515.0,19.152111053466797
2013-12-09,20.923099517822266,20.299999237060547,20.67690086364746,20.60770034790039,5277433.0,19.45717430114746
2013-12-10,20.653799057006836,19.830799102783203,20.615400314331055,19.93079948425293,6311263.0,18.81806182861328
2013-12-11,20.130800247192383,19.530799865722656,19.93079948425293,19.738500595092773,5195830.0,18.63650131225586
2013-12-12,19.946199417114258,19.469200134277344,19.469200134277344,19.700000762939453,3899252.0,18.60015106201172
2013-12-13,19.869199752807617,19.546199798583984,19.76919937133789,19.815399169921875,2393227.0,18.709108352661133
2013-12-16,20.17690086364746,19.407699584960938,19.846200942993164,19.923099517822266,5167490.0,18.810794830322266
2013-12-17,20.0,19.5,19.89229965209961,19.67690086364746,3026303.0,18.578340530395508
2013-12-18,19.73080062866211,19.276899337768555,19.67690086364746,19.28459930419922,2353582.0,18.207942962646484
2013-12-19,19.600000381469727,19.23080062866211,19.399999618530273,19.292299270629883,2348197.0,18.215213775634766
2013-12-20,19.399999618530273,19.03849983215332,19.315399169921875,19.223100662231445,2363059.0,18.149879455566406
2013-12-23,19.530799865722656,18.85379981994629,19.238500595092773,19.35379981994629,2259362.0,18.27328109741211
2013-12-24,19.884599685668945,19.32309913635254,19.46150016784668,19.60770034790039,3785687.0,18.513004302978516
2013-12-25,20.12310028076172,19.39229965209961,19.39229965209961,20.061500549316406,4550988.0,18.941471099853516
2013-12-26,20.446199417114258,19.615400314331055,20.21540069580078,19.89229965209961,8141104.0,18.781715393066406
2013-12-27,20.446199417114258,19.630800247192383,19.653799057006836,20.292299270629883,4909647.0,19.159379959106445
2013-12-30,20.67690086364746,19.984600067138672,20.553800582885742,20.200000762939453,3086688.0,19.072235107421875
2013-12-31,20.292299270629883,19.869199752807617,20.292299270629883,19.9153995513916,2914402.0,18.803524017333984
2014-01-02,20.23080062866211,19.67690086364746,19.869199752807617,19.93079948425293,2624781.0,18.81806182861328
2014-01-03,19.984600067138672,19.32309913635254,19.85379981994629,19.35379981994629,4840715.0,18.27328109741211
2014-01-06,19.28459930419922,18.30769920349121,19.153799057006836,18.37689971923828,6324129.0,17.350919723510742
2014-01-07,18.453800201416016,17.923099517822266,18.169200897216797,18.03849983215332,6956216.0,17.031408309936523
2014-01-08,18.69230079650879,18.0846004486084,18.0846004486084,18.438499450683594,5221158.0,17.409080505371094
2014-01-09,19.153799057006836,18.399999618530273,18.615400314331055,18.723100662231445,5770324.0,17.677791595458984
2014-01-10,19.061500549316406,18.46150016784668,18.76919937133789,18.861499786376953,5444662.0,17.8084659576416
2014-01-13,19.28459930419922,18.69230079650879,18.69230079650879,19.100000381469727,5007449.0,18.03365135192871
2014-01-14,19.100000381469727,18.46150016784668,19.0,18.73080062866211,3718201.0,17.685062408447266
2014-01-15,18.653799057006836,17.46150016784668,18.653799057006836,17.592300415039062,11216397.0,16.610122680664062
2014-01-16,17.815399169921875,17.330799102783203,17.69230079650879,17.60770034790039,4915129.0,16.624664306640625
2014-01-17,16.846200942993164,15.884599685668945,16.19230079650879,16.115400314331055,13523823.0,15.215679168701172
2014-01-20,16.592300415039062,15.992300033569336,16.10770034790039,16.007699966430664,11045316.0,15.113991737365723
2014-01-21,16.30769920349121,15.846199989318848,16.076900482177734,15.976900100708008,6271908.0,15.084911346435547
2014-01-22,16.523099899291992,15.869199752807617,16.115400314331055,16.484600067138672,9974443.0,15.5642671585083
2014-01-23,16.884599685668945,16.384599685668945,16.484600067138672,16.80769920349121,10674193.0,15.869325637817383
2014-01-24,17.115400314331055,16.67690086364746,16.67690086364746,16.73080062866211,8181503.0,15.796720504760742
2014-01-27,16.576900482177734,15.907699584960938,16.576900482177734,15.992300033569336,9130612.0,15.099452018737793
2014-01-28,16.292299270629883,15.615400314331055,16.015399932861328,15.761500358581543,11098014.0,14.881537437438965
2014-01-29,16.30769920349121,15.684599876403809,15.761500358581543,16.276899337768555,8636169.0,15.36816120147705
2014-01-30,16.615400314331055,15.923100471496582,16.153799057006836,16.299999237060547,6710532.0,15.389972686767578
2014-02-07,17.184600830078125,16.092300415039062,16.092300415039062,17.061500549316406,8727303.0,16.108959197998047
2014-02-10,17.992300033569336,16.87689971923828,17.169200897216797,17.76919937133789,13535714.0,16.77714729309082
2014-02-11,19.153799057006836,17.78459930419922,17.830799102783203,18.530799865722656,15926162.0,17.49622917175293
2014-02-12,19.399999618530273,18.546199798583984,18.707700729370117,18.761499404907227,15243143.0,17.714046478271484
2014-02-13,19.453800201416016,18.484600067138672,19.19230079650879,18.5,11903375.0,17.467147827148438
2014-02-14,18.969200134277344,18.399999618530273,18.615400314331055,18.899999618530273,6671884.0,17.844816207885742
2014-02-17,19.276899337768555,18.861499786376953,18.9153995513916,19.007699966430664,9398476.0,17.946502685546875
2014-02-18,18.96150016784668,18.369199752807617,18.96150016784668,18.407699584960938,8600113.0,17.3799991607666
2014-02-19,18.653799057006836,17.60770034790039,18.407699584960938,17.923099517822266,12319924.0,16.922456741333008
2014-02-20,18.023099899291992,17.330799102783203,17.946199417114258,17.553800582885742,7954898.0,16.573774337768555
2014-02-21,17.976900100708008,17.53849983215332,17.553800582885742,17.9153995513916,7830274.0,16.915184020996094
2014-02-24,18.361499786376953,17.615400314331055,18.299999237060547,17.938499450683594,9464765.0,16.936992645263672
2014-02-25,17.976900100708008,16.576900482177734,17.976900100708008,16.64620018005371,16165449.0,15.71684455871582
2014-02-26,16.515399932861328,15.861499786376953,16.384599685668945,16.37689971923828,7432239.0,15.462578773498535
2014-02-27,16.707700729370117,15.915399551391602,16.661500930786133,15.96150016784668,7824573.0,15.0703706741333
2014-02-28,16.53849983215332,15.676899909973145,15.976900100708008,16.530799865722656,8814003.0,15.607888221740723
2014-03-03,17.69230079650879,16.46150016784668,16.5,17.684600830078125,14047690.0,16.6972713470459
2014-03-04,17.753799438476562,17.153799057006836,17.753799438476562,17.276899337768555,9956735.0,16.312334060668945
2014-03-05,17.523099899291992,16.738500595092773,17.384599685668945,16.753799438476562,7088955.0,15.818438529968262
2014-03-06,16.899999618530273,16.061500549316406,16.76919937133789,16.761499404907227,5498689.0,15.825709342956543
2014-03-07,16.753799438476562,16.299999237060547,16.73080062866211,16.37689971923828,4162763.0,15.462578773498535
2014-03-10,16.761499404907227,15.615400314331055,16.446199417114258,15.7923002243042,6918328.0,14.91061782836914
2014-03-11,15.984600067138672,15.615400314331055,15.653800010681152,15.784600257873535,5079045.0,14.903347969055176
2014-03-12,15.907699584960938,15.269200325012207,15.815400123596191,15.584600448608398,5533223.0,14.714512825012207
2014-03-13,16.130800247192383,15.569199562072754,15.576899528503418,16.12310028076172,5505045.0,15.222949028015137
2014-03-14,16.076900482177734,15.615400314331055,15.89229965209961,15.769200325012207,4755463.0,14.88880729675293
2014-03-17,16.015399932861328,15.684599876403809,15.7923002243042,16.007699966430664,4803522.0,15.113991737365723
2014-03-18,16.4153995513916,15.89229965209961,15.89229965209961,16.238500595092773,6889015.0,15.33190631866455
2014-03-19,16.153799057006836,15.423100471496582,16.153799057006836,15.661499977111816,7895737.0,14.78711986541748
2014-03-20,15.60770034790039,14.469200134277344,15.60770034790039,14.484600067138672,15914507.0,13.675926208496094
2014-03-21,14.684599876403809,14.100000381469727,14.469200134277344,14.615400314331055,10529535.0,13.799423217773438
2014-03-24,14.96150016784668,14.615400314331055,14.807700157165527,14.761500358581543,8242612.0,13.93736743927002
2014-03-25,14.853799819946289,14.630800247192383,14.753800392150879,14.692299842834473,5290313.0,13.872030258178711
2014-03-26,14.884599685668945,14.692299842834473,14.730799674987793,14.869199752807617,4433651.0,14.039052963256836
2014-03-27,15.03849983215332,14.661499977111816,14.96150016784668,14.661499977111816,5428018.0,13.842949867248535
2014-03-28,14.730799674987793,14.015399932861328,14.615400314331055,14.053799629211426,7519703.0,13.26917839050293
2014-03-31,14.238499641418457,14.03849983215332,14.046199798583984,14.10770034790039,5941734.0,13.320068359375
2014-04-01,14.43850040435791,14.10770034790039,14.138500213623047,14.423100471496582,3455518.0,13.61785888671875
2014-04-02,14.653800010681152,14.39229965209961,14.592300415039062,14.484600067138672,4023455.0,13.675926208496094
2014-04-03,14.915399551391602,14.353799819946289,14.484600067138672,14.784600257873535,6198784.0,13.959177017211914
2014-04-04,14.89229965209961,14.661499977111816,14.876899719238281,14.869199752807617,4167803.0,14.039052963256836
2014-04-08,14.930800437927246,14.507699966430664,14.846199989318848,14.876899719238281,6332181.0,14.046324729919434
2014-04-09,15.076899528503418,14.807700157165527,14.915399551391602,14.93850040435791,5260547.0,14.104486465454102
2014-04-10,15.03849983215332,14.7923002243042,14.992300033569336,14.89229965209961,4604925.0,14.060864448547363
2014-04-11,15.069199562072754,14.815400123596191,15.03849983215332,14.853799819946289,5451421.0,14.024514198303223
2014-04-14,15.03849983215332,14.769200325012207,14.869199752807617,14.915399551391602,4460706.0,14.082674026489258
2014-04-15,14.915399551391602,14.715399742126465,14.89229965209961,14.738499641418457,3693101.0,13.9156494140625
2014-04-16,14.838500022888184,14.661499977111816,14.66919994354248,14.746199607849121,3272535.0,13.922921180725098
2014-04-17,14.89229965209961,14.730799674987793,14.784600257873535,14.769200325012207,3195192.0,13.944637298583984
2014-04-18,15.153800010681152,14.746199607849121,14.769200325012207,15.146200180053711,4490686.0,14.300589561462402
2014-04-21,15.530799865722656,15.030799865722656,15.130800247192383,15.323100090026855,11098752.0,14.467613220214844
2014-04-22,15.507699966430664,15.076899528503418,15.384599685668945,15.261500358581543,8040960.0,14.409453392028809
2014-04-23,15.46150016784668,15.16919994354248,15.230799674987793,15.453800201416016,4818938.0,14.591015815734863
2014-04-24,15.530799865722656,15.0,15.46150016784668,15.053799629211426,6218236.0,14.213346481323242
2014-04-25,15.269200325012207,14.515399932861328,15.269200325012207,14.569199562072754,4425714.0,13.755803108215332
2014-04-28,14.407699584960938,13.838500022888184,14.407699584960938,13.846199989318848,4937679.0,13.073168754577637
2014-04-29,14.115400314331055,13.815400123596191,13.838500022888184,14.10770034790039,3725248.0,13.320068359375
2014-04-30,14.215399742126465,13.923100471496582,14.215399742126465,14.10770034790039,2934812.0,13.320068359375
2014-05-05,14.39229965209961,13.992300033569336,14.100000381469727,14.376899719238281,2387509.0,13.574238777160645
2014-05-06,14.476900100708008,14.230799674987793,14.307700157165527,14.353799819946289,3385345.0,13.55242919921875
2014-05-07,14.376899719238281,13.89229965209961,14.376899719238281,14.007699966430664,3371414.0,13.225651741027832
2014-05-08,14.2076997756958,13.869199752807617,13.869199752807617,13.915399551391602,2843864.0,13.138504981994629
2014-05-09,14.015399932861328,13.46150016784668,13.930800437927246,13.576899528503418,4834004.0,12.818902015686035
2014-05-12,14.030799865722656,13.546199798583984,13.769200325012207,14.007699966430664,3716494.0,13.225651741027832
2014-05-13,14.123100280761719,13.923100471496582,14.015399932861328,13.984600067138672,2669859.0,13.203841209411621
2014-05-14,14.053799629211426,13.89229965209961,13.96150016784668,13.992300033569336,2366444.0,13.211112976074219
2014-05-15,14.03849983215332,13.53849983215332,14.023099899291992,13.615400314331055,2825165.0,12.855255126953125
2014-05-16,13.630800247192383,13.0,13.630800247192383,13.076899528503418,6254151.0,12.484355926513672
2014-05-19,13.230799674987793,12.807700157165527,13.053799629211426,12.923100471496582,3743534.0,12.337526321411133
2014-05-20,13.276900291442871,12.869199752807617,13.092300415039062,13.007699966430664,4581079.0,12.418294906616211
2014-05-21,13.261500358581543,12.83080005645752,13.0,13.253800392150879,4048478.0,12.653241157531738
2014-05-22,13.769200325012207,13.199999809265137,13.246199607849121,13.415399551391602,6306107.0,12.80751895904541
2014-05-23,13.83080005645752,13.376899719238281,13.43850040435791,13.7076997756958,4057101.0,13.086575508117676
2014-05-26,14.046199798583984,13.584600448608398,13.730799674987793,14.0,4823366.0,13.365630149841309
2014-05-27,14.446200370788574,13.946200370788574,14.2076997756958,14.007699966430664,7304111.0,13.372982025146484
2014-05-28,14.192299842834473,13.715399742126465,13.96150016784668,14.0,5767682.0,13.365630149841309
2014-05-29,14.076899528503418,13.815400123596191,13.96150016784668,13.83080005645752,4796010.0,13.204096794128418
2014-05-30,14.03849983215332,13.638500213623047,13.769200325012207,13.969200134277344,3700530.0,13.336225509643555
2014-06-03,14.03849983215332,13.876899719238281,13.969200134277344,13.907699584960938,2257231.0,13.277511596679688
2014-06-04,15.023099899291992,13.923100471496582,13.992300033569336,14.984600067138672,17316217.0,14.305615425109863
2014-06-05,14.876899719238281,14.523099899291992,14.846199989318848,14.761500358581543,10169363.0,14.092625617980957
2014-06-06,14.761500358581543,14.423100471496582,14.761500358581543,14.530799865722656,6891674.0,13.8723783493042
2014-06-09,14.5,14.253800392150879,14.446200370788574,14.284600257873535,4636175.0,13.637334823608398
2014-06-10,14.576899528503418,14.223099708557129,14.346199989318848,14.515399932861328,4567430.0,13.857677459716797
2014-06-11,15.138500213623047,14.446200370788574,14.492300033569336,14.83080005645752,9372032.0,14.158785820007324
2014-06-12,14.738499641418457,14.53849983215332,14.738499641418457,14.60770034790039,4898649.0,13.945795059204102
2014-06-13,14.884599685668945,14.530799865722656,14.53849983215332,14.746199607849121,6030785.0,14.078018188476562
2014-06-16,14.96150016784668,14.738499641418457,14.846199989318848,14.861499786376953,5776977.0,14.188093185424805
2014-06-17,14.83080005645752,14.246199607849121,14.807700157165527,14.33080005645752,9278649.0,13.681440353393555
2014-06-18,14.399999618530273,13.992300033569336,14.261500358581543,14.084600448608398,5845895.0,13.446396827697754
2014-06-19,14.338500022888184,13.776900291442871,14.015399932861328,13.853799819946289,6172888.0,13.226055145263672
2014-06-20,14.138500213623047,13.884599685668945,13.89229965209961,14.130800247192383,3431139.0,13.490503311157227
2014-06-23,14.269200325012207,14.0,14.100000381469727,14.06149959564209,3036607.0,13.424342155456543
2014-06-24,14.215399742126465,13.89229965209961,14.076899528503418,14.192299842834473,3955191.0,13.549216270446777
2014-06-25,14.60770034790039,14.0,14.261500358581543,14.592300415039062,6833300.0,13.931093215942383
2014-06-26,14.7076997756958,14.484600067138672,14.600000381469727,14.692299842834473,6980827.0,14.026559829711914
2014-06-27,14.800000190734863,14.523099899291992,14.769200325012207,14.60770034790039,5089073.0,13.945795059204102
2014-06-30,14.692299842834473,14.46150016784668,14.569199562072754,14.646200180053711,5186988.0,13.982548713684082
2014-07-01,15.0,14.615400314331055,14.692299842834473,14.930800437927246,7856225.0,14.254253387451172
2014-07-02,15.16919994354248,14.738499641418457,14.992300033569336,14.83080005645752,7361330.0,14.158785820007324
2014-07-03,14.899999618530273,14.738499641418457,14.846199989318848,14.800000190734863,5211115.0,14.12938117980957
2014-07-04,14.838500022888184,14.515399932861328,14.807700157165527,14.53849983215332,7028351.0,13.879728317260742
2014-07-07,14.684599876403809,14.384599685668945,14.546199798583984,14.600000381469727,4449025.0,13.938444137573242
2014-07-08,14.976900100708008,14.5,14.5,14.89229965209961,7109974.0,14.217497825622559
2014-07-09,14.930800437927246,14.430800437927246,14.89229965209961,14.46150016784668,5993395.0,13.806219100952148
2014-07-10,14.576899528503418,14.384599685668945,14.469200134277344,14.5,3342404.0,13.842974662780762
2014-07-11,14.66919994354248,14.384599685668945,14.43850040435791,14.60770034790039,3192460.0,13.945795059204102
2014-07-14,16.030799865722656,14.853799819946289,14.984600067138672,15.761500358581543,20513151.0,15.047313690185547
2014-07-15,15.692299842834473,15.346199989318848,15.692299842834473,15.5,11307437.0,14.797662734985352
2014-07-16,16.10770034790039,15.476900100708008,15.476900100708008,15.623100280761719,13904623.0,14.915185928344727
2014-07-17,16.0,15.523099899291992,15.523099899291992,15.769200325012207,9688415.0,15.054664611816406
2014-07-18,16.923099517822266,16.115400314331055,16.69230079650879,16.19230079650879,20406895.0,15.458593368530273
2014-07-21,16.061500549316406,15.161499977111816,15.930800437927246,15.215399742126465,18598751.0,14.525957107543945
2014-07-22,15.430800437927246,15.046199798583984,15.153800010681152,15.2923002243042,10036488.0,14.599373817443848
2014-07-23,15.276900291442871,14.815400123596191,15.230799674987793,14.838500022888184,10730539.0,14.16613483428955
2014-07-24,15.10770034790039,14.692299842834473,14.807700157165527,14.992300033569336,6174291.0,14.312967300415039
2014-07-25,15.592300415039062,15.053799629211426,15.115400314331055,15.399999618530273,7911486.0,14.702193260192871
2014-07-28,15.746199607849121,15.230799674987793,15.469200134277344,15.66919994354248,10088462.0,14.95919418334961
2014-07-29,15.746199607849121,15.446200370788574,15.692299842834473,15.684599876403809,11906467.0,14.973896026611328
2014-07-30,15.976900100708008,15.584600448608398,15.753800392150879,15.861499786376953,9545032.0,15.142781257629395
2014-07-31,15.930800437927246,15.738499641418457,15.769200325012207,15.838500022888184,6082115.0,15.120823860168457
2014-08-01,16.015399932861328,15.584600448608398,15.800000190734863,15.630800247192383,9507583.0,14.922534942626953
2014-08-04,16.0846004486084,15.615400314331055,15.615400314331055,15.984600067138672,9502512.0,15.260303497314453
2014-08-05,16.030799865722656,15.823100090026855,15.907699584960938,15.953800201416016,5469396.0,15.2308988571167
2014-08-06,16.007699966430664,15.838500022888184,15.946200370788574,15.923100471496582,5926430.0,15.201591491699219
2014-08-07,16.023099899291992,15.523099899291992,16.023099899291992,15.530799865722656,7439767.0,14.827065467834473
2014-08-08,15.615400314331055,15.39229965209961,15.53849983215332,15.576899528503418,5401584.0,14.871076583862305
2014-08-11,15.846199989318848,15.576899528503418,15.576899528503418,15.838500022888184,5555648.0,15.120823860168457
2014-08-12,15.876899719238281,15.661499977111816,15.83080005645752,15.738499641418457,4755858.0,15.025354385375977
2014-08-13,16.0846004486084,15.523099899291992,15.692299842834473,16.053800582885742,10201841.0,15.32636833190918
2014-08-14,16.30769920349121,15.89229965209961,15.96150016784668,15.899999618530273,9202196.0,15.179536819458008
2014-08-15,16.153799057006836,15.83080005645752,15.853799819946289,16.007699966430664,5403542.0,15.282357215881348
2014-08-18,16.223100662231445,15.930800437927246,16.100000381469727,16.092300415039062,6306105.0,15.363123893737793
2014-08-19,16.492300033569336,16.03849983215332,16.12310028076172,16.476900100708008,11669004.0,15.730298042297363
2014-08-20,16.46150016784668,16.292299270629883,16.46150016784668,16.330799102783203,6406615.0,15.590816497802734
2014-08-21,16.530799865722656,16.246200561523438,16.276899337768555,16.407699584960938,6405322.0,15.66423225402832
2014-08-22,16.492300033569336,16.223100662231445,16.46150016784668,16.384599685668945,6464928.0,15.642179489135742
2014-08-25,16.969200134277344,16.200000762939453,16.399999618530273,16.93079948425293,17183223.0,16.16362953186035
2014-08-26,16.846200942993164,16.253799438476562,16.700000762939453,16.453800201416016,12814088.0,15.708244323730469
2014-08-27,16.56920051574707,16.299999237060547,16.361499786376953,16.523099899291992,6259336.0,15.77440357208252
2014-08-28,16.884599685668945,16.238500595092773,16.738500595092773,16.28459930419922,9000590.0,15.546709060668945
2014-08-29,16.576900482177734,16.292299270629883,16.292299270629883,16.46150016784668,4460287.0,15.715595245361328
2014-09-01,16.69230079650879,16.384599685668945,16.53849983215332,16.64620018005371,7112418.0,15.891924858093262
2014-09-02,16.87689971923828,16.5,16.669200897216797,16.838499069213867,12144216.0,16.075510025024414
2014-09-03,17.12310028076172,16.78459930419922,16.89229965209961,16.846200942993164,12346538.0,16.082866668701172
2014-09-04,17.207700729370117,16.753799438476562,16.846200942993164,17.153799057006836,13225576.0,16.376523971557617
2014-09-05,17.884599685668945,17.03849983215332,17.14620018005371,17.60770034790039,17806835.0,16.809858322143555
2014-09-09,18.153799057006836,17.684600830078125,17.700000762939453,17.861499786376953,13220972.0,17.052156448364258
2014-09-10,18.100000381469727,17.546199798583984,17.85379981994629,17.60770034790039,12394171.0,16.809858322143555
2014-09-11,17.992300033569336,17.30769920349121,17.69230079650879,17.43079948425293,11347844.0,16.640972137451172
2014-09-12,17.67690086364746,17.276899337768555,17.369199752807617,17.669200897216797,6982093.0,16.86857032775879
2014-09-15,17.71540069580078,17.423099517822266,17.700000762939453,17.53849983215332,7269581.0,16.743793487548828
2014-09-16,17.576900482177734,16.5846004486084,17.53849983215332,16.60770034790039,12023761.0,15.855169296264648
2014-09-17,16.884599685668945,16.5,16.653799057006836,16.73080062866211,7416396.0,15.972689628601074
2014-09-18,17.061500549316406,16.615400314331055,17.023099899291992,16.82309913635254,6178004.0,16.060808181762695
2014-09-19,17.26919937133789,16.89229965209961,16.9153995513916,16.976900100708008,7786521.0,16.2076416015625
2014-09-22,16.969200134277344,16.71540069580078,16.969200134277344,16.78459930419922,4991535.0,16.02405548095703
2014-09-23,17.023099899291992,16.76919937133789,16.78459930419922,17.0,5963530.0,16.229694366455078
2014-09-24,17.476900100708008,16.869199752807617,16.992300033569336,17.346200942993164,8303051.0,16.56020736694336
2014-09-25,17.446199417114258,17.153799057006836,17.361499786376953,17.253799438476562,7559522.0,16.47199249267578
2014-09-26,17.30769920349121,17.153799057006836,17.26919937133789,17.184600830078125,4237062.0,16.405927658081055
2014-09-29,17.399999618530273,17.153799057006836,17.292299270629883,17.384599685668945,6309413.0,16.59686851501465
2014-09-30,17.423099517822266,17.200000762939453,17.423099517822266,17.223100662231445,6091989.0,16.442686080932617
2014-10-08,17.630800247192383,17.23080062866211,17.292299270629883,17.60770034790039,8126478.0,16.809858322143555
2014-10-09,18.5,17.792299270629883,17.946199417114258,18.10770034790039,19468568.0,17.287202835083008
2014-10-10,18.369199752807617,17.969200134277344,18.076900482177734,18.153799057006836,14011340.0,17.331212997436523
2014-10-13,18.100000381469727,17.592300415039062,18.100000381469727,17.78459930419922,10043818.0,16.97873878479004
2014-10-14,17.576900482177734,17.0846004486084,17.507699966430664,17.238500595092773,17619161.0,16.457386016845703
2014-10-15,17.384599685668945,17.0,17.184600830078125,17.369199752807617,7137214.0,16.582162857055664
2014-10-16,17.561500549316406,17.03849983215332,17.207700729370117,17.338499069213867,10571796.0,16.552854537963867
2014-10-17,17.46150016784668,16.830799102783203,17.28459930419922,16.861499786376953,9729198.0,16.09746742248535
2014-10-20,17.046199798583984,16.78459930419922,16.976900100708008,16.923099517822266,7121821.0,16.156274795532227
2014-10-21,17.061500549316406,16.815399169921875,16.923099517822266,16.869199752807617,4873108.0,16.104820251464844
2014-10-22,17.0,16.69230079650879,16.69230079650879,16.723100662231445,5579844.0,15.965341567993164
2014-10-23,16.846200942993164,16.200000762939453,16.71540069580078,16.26919937133789,7828623.0,15.532008171081543
2014-10-24,16.423099517822266,15.946200370788574,16.246200561523438,16.023099899291992,5127350.0,15.297059059143066
2014-10-27,16.4153995513916,16.03849983215332,16.076900482177734,16.369199752807617,4617059.0,15.62747573852539
2014-10-28,16.723100662231445,16.39229965209961,16.46150016784668,16.707700729370117,6574098.0,15.950638771057129
2014-10-29,16.907699584960938,16.60770034790039,16.799999237060547,16.85379981994629,6632494.0,16.090120315551758
2014-10-30,16.85379981994629,16.507699966430664,16.85379981994629,16.561500549316406,8510706.0,15.811062812805176
2014-10-31,16.761499404907227,16.276899337768555,16.60770034790039,16.438499450683594,6828967.0,15.69363784790039
2014-11-03,16.661500930786133,16.407699584960938,16.446199417114258,16.5846004486084,5241776.0,15.833115577697754
2014-11-04,16.600000381469727,16.30769920349121,16.600000381469727,16.546199798583984,6378541.0,15.796455383300781
2014-11-05,18.007699966430664,16.576900482177734,16.576900482177734,17.746200561523438,29180184.0,16.942079544067383
2014-11-06,18.207700729370117,17.53849983215332,17.615400314331055,18.138500213623047,23221143.0,17.316606521606445
2014-11-07,19.953800201416016,18.846200942993164,19.85379981994629,19.03849983215332,42208556.0,18.175827026367188
2014-11-10,19.71540069580078,18.700000762939453,19.21540069580078,19.653799057006836,28727520.0,18.763246536254883
2014-11-11,19.76919937133789,18.369199752807617,19.76919937133789,18.653799057006836,18263154.0,17.80855369567871
2014-11-12,19.753799438476562,18.469200134277344,18.469200134277344,19.71540069580078,21977653.0,18.822052001953125
2014-11-13,20.153799057006836,18.276899337768555,20.12310028076172,18.869199752807617,35305604.0,18.01419448852539
2014-11-14,18.76919937133789,17.923099517822266,18.56920051574707,17.938499450683594,13838834.0,17.125667572021484
2014-11-17,18.315399169921875,17.53849983215332,17.946199417114258,17.969200134277344,9072398.0,17.154977798461914
2014-11-18,18.138500213623047,17.561500549316406,17.938499450683594,17.869199752807617,11479204.0,17.05950927734375
2014-11-19,17.984600067138672,17.5,17.884599685668945,17.56920051574707,11153244.0,16.773101806640625
2014-11-20,17.576900482177734,17.26919937133789,17.56920051574707,17.384599685668945,8405017.0,16.59686851501465
2014-11-21,17.846200942993164,17.346200942993164,17.39229965209961,17.838499069213867,9552709.0,17.03019905090332
2014-11-24,18.37689971923828,17.89229965209961,18.369199752807617,18.23080062866211,12404532.0,17.40472412109375
2014-11-25,18.399999618530273,18.023099899291992,18.238500595092773,18.153799057006836,11757257.0,17.331212997436523
2014-11-26,18.89229965209961,18.015399932861328,18.26919937133789,18.861499786376953,16212128.0,18.006845474243164
2014-11-27,19.153799057006836,18.43079948425293,19.153799057006836,18.546199798583984,15634095.0,17.70583152770996
2014-11-28,18.53849983215332,17.576900482177734,18.53849983215332,17.799999237060547,26671638.0,16.993444442749023
2014-12-01,17.69230079650879,17.14620018005371,17.69230079650879,17.276899337768555,15198021.0,16.49404525756836
2014-12-02,18.115400314331055,17.37689971923828,17.37689971923828,17.9153995513916,20013801.0,17.103614807128906
2014-12-03,18.092300415039062,17.5,17.984600067138672,17.830799102783203,16358052.0,17.022850036621094
2014-12-04,18.03849983215332,17.630800247192383,17.861499786376953,17.9153995513916,19382127.0,17.103614807128906
2014-12-05,18.453800201416016,17.384599685668945,18.299999237060547,17.523099899291992,20184104.0,16.72909164428711
2014-12-08,17.78459930419922,17.0,17.4153995513916,17.469200134277344,17935894.0,16.67763328552246
2014-12-09,17.476900100708008,16.53849983215332,17.476900100708008,16.73080062866211,16155614.0,15.972689628601074
2014-12-10,18.407699584960938,16.62310028076172,16.73080062866211,18.407699584960938,38379172.0,17.573610305786133
2014-12-11,19.615400314331055,18.53849983215332,18.615400314331055,18.71540069580078,46154891.0,17.86736488342285
2014-12-12,19.561500549316406,18.246200561523438,19.076900482177734,19.161500930786133,29642280.0,18.29325294494629
2014-12-15,19.19230079650879,18.615400314331055,18.938499450683594,18.87689971923828,15954558.0,18.021547317504883
2014-12-16,19.0,18.369199752807617,18.71540069580078,18.799999237060547,14860805.0,17.948129653930664
2014-12-17,18.761499404907227,18.23080062866211,18.700000762939453,18.507699966430664,11913575.0,17.669076919555664
2014-12-18,19.515399932861328,18.346200942993164,18.43079948425293,18.861499786376953,20185243.0,18.006845474243164
2014-12-19,18.346200942993164,17.23080062866211,18.30769920349121,18.0846004486084,22574457.0,17.265148162841797
2014-12-22,17.82309913635254,17.0846004486084,17.71540069580078,17.32309913635254,12975834.0,16.53815269470215
2014-12-23,17.684600830078125,17.14620018005371,17.346200942993164,17.153799057006836,6966107.0,16.376523971557617
2014-12-24,17.615400314331055,17.092300415039062,17.30769920349121,17.384599685668945,6092564.0,16.59686851501465
2014-12-25,18.19230079650879,17.384599685668945,18.19230079650879,17.73080062866211,7811128.0,16.92738151550293
2014-12-26,17.73080062866211,17.43079948425293,17.615400314331055,17.476900100708008,8035563.0,16.68498420715332
2014-12-29,17.653799057006836,16.923099517822266,17.615400314331055,17.10770034790039,12077136.0,16.3325138092041
2014-12-30,17.26919937133789,16.561500549316406,17.21540069580078,16.899999618530273,8432362.0,16.13422393798828
2014-12-31,17.200000762939453,16.85379981994629,16.923099517822266,17.138500213623047,6773830.0,16.36191749572754
2015-01-05,17.37689971923828,16.73080062866211,16.923099517822266,17.330799102783203,8175601.0,16.545501708984375
2015-01-06,17.76919937133789,17.03849983215332,17.292299270629883,17.69230079650879,12284239.0,16.890623092651367
2015-01-07,17.653799057006836,17.292299270629883,17.600000381469727,17.399999618530273,7683923.0,16.611570358276367
2015-01-08,17.630800247192383,17.200000762939453,17.407699584960938,17.369199752807617,7890638.0,16.582162857055664
2015-01-09,17.423099517822266,16.976900100708008,17.407699584960938,16.984600067138672,6644589.0,16.21499252319336
2015-01-12,16.984600067138672,16.19230079650879,16.984600067138672,16.35379981994629,9527772.0,15.612774848937988
2015-01-13,16.661500930786133,16.315399169921875,16.46150016784668,16.56920051574707,4437309.0,15.818416595458984
2015-01-14,16.661500930786133,16.369199752807617,16.60770034790039,16.39229965209961,3350595.0,15.649527549743652
2015-01-15,17.03849983215332,16.546199798583984,16.546199798583984,16.69230079650879,7268957.0,15.935937881469727
2015-01-16,16.884599685668945,16.630800247192383,16.69230079650879,16.884599685668945,6705349.0,16.119524002075195
2015-01-19,16.799999237060547,16.0,16.407699584960938,16.484600067138672,9298430.0,15.737646102905273
2015-01-20,17.0,16.330799102783203,16.330799102783203,16.96150016784668,7281177.0,16.19293785095215
2015-01-21,17.476900100708008,17.007699966430664,17.03849983215332,17.346200942993164,9816311.0,16.56020736694336
2015-01-22,17.446199417114258,17.23080062866211,17.346200942993164,17.4153995513916,6085582.0,16.626272201538086
2015-01-23,17.523099899291992,17.076900482177734,17.43079948425293,17.261499404907227,6186194.0,16.47934341430664
2015-01-26,17.669200897216797,17.26919937133789,17.26919937133789,17.600000381469727,8414038.0,16.80250358581543
2015-01-27,17.299999237060547,16.799999237060547,17.299999237060547,17.007699966430664,18424143.0,16.237045288085938
2015-01-28,17.06920051574707,16.738500595092773,16.946199417114258,17.053800582885742,10931235.0,16.281055450439453
2015-01-29,18.761499404907227,17.615400314331055,17.615400314331055,18.761499404907227,42126481.0,17.911376953125
2015-01-30,20.30769920349121,18.776899337768555,19.23080062866211,18.838499069213867,57323165.0,17.984886169433594
2015-02-02,18.23080062866211,17.315399169921875,17.69230079650879,17.861499786376953,20901565.0,17.052156448364258
2015-02-03,18.64620018005371,17.76919937133789,17.884599685668945,18.10770034790039,15002230.0,17.287202835083008
2015-02-04,19.615400314331055,18.469200134277344,19.023099899291992,18.884599685668945,38152203.0,18.028898239135742
2015-02-05,19.615400314331055,18.17690086364746,18.992300033569336,18.515399932861328,31667707.0,17.676429748535156
2015-02-06,18.361499786376953,17.653799057006836,18.19230079650879,17.799999237060547,20943319.0,16.993444442749023
2015-02-09,17.69230079650879,17.23080062866211,17.476900100708008,17.276899337768555,11037549.0,16.49404525756836
2015-02-10,17.653799057006836,17.17690086364746,17.276899337768555,17.638500213623047,6696866.0,16.839263916015625
2015-02-11,17.684600830078125,17.399999618530273,17.615400314331055,17.561500549316406,6670120.0,16.765750885009766
2015-02-12,17.899999618530273,17.492300033569336,17.615400314331055,17.838499069213867,7668120.0,17.03019905090332
2015-02-13,18.46150016784668,17.73080062866211,17.846200942993164,18.37689971923828,12595066.0,17.544204711914062
2015-02-16,18.707700729370117,18.384599685668945,18.46150016784668,18.53849983215332,11032973.0,17.69847869873047
2015-02-17,18.69230079650879,18.23080062866211,18.69230079650879,18.423099517822266,8643200.0,17.58831024169922
2015-02-25,19.023099899291992,18.423099517822266,18.423099517822266,18.80769920349121,11388451.0,17.955482482910156
2015-02-26,18.869199752807617,18.37689971923828,18.85379981994629,18.723100662231445,8832682.0,17.874719619750977
2015-02-27,18.923099517822266,18.615400314331055,18.846200942993164,18.846200942993164,10105915.0,17.99224090576172
2015-03-02,20.523099899291992,19.576900482177734,20.292299270629883,19.830799102783203,30304990.0,18.93222427368164
2015-03-03,20.669200897216797,19.546199798583984,19.776899337768555,19.923099517822266,31946047.0,19.020341873168945
2015-03-04,20.138500213623047,19.39229965209961,20.046199798583984,19.684600830078125,16051435.0,18.79265022277832
2015-03-05,20.053800582885742,19.153799057006836,19.684600830078125,19.292299270629883,15015490.0,18.41812515258789
2015-03-06,19.37689971923828,18.815399169921875,19.292299270629883,18.846200942993164,10575250.0,17.99224090576172
2015-03-09,19.14620018005371,18.753799438476562,18.846200942993164,19.061500549316406,7179684.0,18.197782516479492
2015-03-10,19.600000381469727,18.884599685668945,19.023099899291992,19.507699966430664,10175696.0,18.623762130737305
2015-03-11,19.592300415039062,19.138500213623047,19.253799438476562,19.369199752807617,10580319.0,18.491540908813477
2015-03-12,19.446199417114258,18.907699584960938,19.423099517822266,19.076900482177734,7605653.0,18.212486267089844
2015-03-13,19.615400314331055,18.9153995513916,19.169200897216797,19.46150016784668,9509042.0,18.57965850830078
2015-03-16,20.28459930419922,19.476900100708008,19.615400314331055,20.138500213623047,15690559.0,19.225982666015625
2015-03-17,20.26919937133789,19.884599685668945,20.21540069580078,20.115400314331055,12458985.0,19.203929901123047
2015-03-18,20.638500213623047,20.0,20.0846004486084,20.28459930419922,15495417.0,19.365461349487305
2015-03-19,22.115400314331055,20.061500549316406,20.28459930419922,21.5,26271377.0,20.525787353515625
2015-03-20,21.5,20.76919937133789,21.5,21.130800247192383,20225199.0,20.173320770263672
2015-03-23,22.223100662231445,20.884599685668945,21.138500213623047,22.030799865722656,18561457.0,21.032535552978516
2015-03-24,23.153799057006836,21.315399169921875,22.276899337768555,21.984600067138672,29917752.0,20.98843002319336
2015-03-25,21.992300033569336,20.923099517822266,21.799999237060547,21.561500549316406,16264510.0,20.584501266479492
2015-03-26,21.753799438476562,21.03849983215332,21.238500595092773,21.223100662231445,12488197.0,20.261438369750977
2015-03-27,21.76919937133789,21.315399169921875,21.315399169921875,21.738500595092773,11082667.0,20.753482818603516
2015-03-30,22.115400314331055,21.53849983215332,21.738500595092773,21.753799438476562,13287813.0,20.76808738708496
2015-03-31,22.061500549316406,21.553800582885742,21.746200561523438,21.700000762939453,12473290.0,20.71673011779785
2015-04-01,22.138500213623047,21.576900482177734,21.80769920349121,22.061500549316406,13777307.0,21.061845779418945
2015-04-02,23.046199798583984,21.899999618530273,22.292299270629883,22.53849983215332,19136620.0,21.517230987548828
2015-04-03,22.976900100708008,22.169200897216797,22.315399169921875,22.43079948425293,15568653.0,21.414411544799805
2015-04-07,23.061500549316406,22.399999618530273,22.476900100708008,22.700000762939453,14329744.0,21.67141342163086
2015-04-08,22.96150016784668,21.76919937133789,22.815399169921875,21.85379981994629,14471672.0,20.863557815551758
2015-04-09,22.100000381469727,20.67690086364746,22.100000381469727,21.061500549316406,13963617.0,20.107158660888672
2015-04-10,21.600000381469727,20.830799102783203,21.061500549316406,21.446199417114258,8967385.0,20.474428176879883
2015-04-13,21.96150016784668,21.30769920349121,21.507699966430664,21.884599685668945,11879000.0,20.892961502075195
2015-04-14,22.80769920349121,21.476900100708008,21.87689971923828,22.515399932861328,17662089.0,21.495176315307617
2015-04-15,22.26919937133789,21.115400314331055,22.23080062866211,21.30769920349121,15339283.0,20.342201232910156
2015-04-16,22.484600067138672,21.007699966430664,21.138500213623047,21.85379981994629,17786299.0,20.863557815551758
2015-04-17,22.62310028076172,21.884599685668945,22.169200897216797,22.046199798583984,18870282.0,21.0472412109375
2015-04-20,22.23080062866211,21.0846004486084,22.23080062866211,21.14620018005371,21734840.0,20.188020706176758
2015-04-21,21.85379981994629,21.10770034790039,21.153799057006836,21.684600830078125,11168206.0,20.702024459838867
2015-04-22,22.669200897216797,21.76919937133789,21.76919937133789,22.446199417114258,20079776.0,21.429113388061523
2015-04-23,22.669200897216797,22.076900482177734,22.46150016784668,22.446199417114258,17008165.0,21.429113388061523
2015-04-24,24.0,22.0,22.153799057006836,23.592300415039062,29251968.0,22.523283004760742
2015-04-27,25.707700729370117,23.092300415039062,24.076900482177734,24.976900100708008,31155429.0,23.84514617919922
2015-04-28,25.992300033569336,23.85379981994629,24.46150016784668,24.561500549316406,25616951.0,23.44856834411621
2015-04-29,25.23080062866211,23.753799438476562,24.407699584960938,24.299999237060547,20796345.0,23.198915481567383
2015-04-30,25.39229965209961,24.115400314331055,24.299999237060547,24.976900100708008,22203122.0,23.84514617919922
2015-05-04,25.469200134277344,24.23080062866211,25.12310028076172,25.14620018005371,20838413.0,24.006772994995117
2015-05-05,25.14620018005371,23.0,25.14620018005371,23.053800582885742,19213753.0,22.00918197631836
2015-05-06,23.261499404907227,21.561500549316406,22.96150016784668,21.953800201416016,18695075.0,20.959026336669922
2015-05-07,21.923099517822266,20.923099517822266,21.80769920349121,21.10770034790039,11801796.0,20.15126609802246
2015-05-08,21.984600067138672,21.30769920349121,21.53849983215332,21.700000762939453,11687786.0,20.71673011779785
2015-05-11,22.37689971923828,21.753799438476562,22.023099899291992,22.299999237060547,17131099.0,21.289539337158203
2015-05-12,23.03849983215332,22.299999237060547,22.384599685668945,22.96150016784668,19937429.0,21.921064376831055
2015-05-13,22.861499786376953,22.30769920349121,22.861499786376953,22.407699584960938,16942604.0,21.39236068725586
2015-05-14,23.923099517822266,22.53849983215332,22.53849983215332,23.39229965209961,23109073.0,22.332345962524414
2015-05-15,24.14620018005371,22.35379981994629,23.23080062866211,23.4153995513916,20571236.0,22.354398727416992
2015-05-18,23.299999237060547,22.700000762939453,22.992300033569336,22.71540069580078,17876400.0,21.68611717224121
2015-05-19,23.14620018005371,22.546199798583984,22.60770034790039,23.007699966430664,21541884.0,21.965173721313477
2015-05-20,23.753799438476562,23.161500930786133,23.19230079650879,23.330799102783203,21418554.0,22.27362823486328
2015-05-21,24.023099899291992,23.092300415039062,23.35379981994629,23.923099517822266,18544714.0,22.839096069335938
2015-05-22,24.561500549316406,23.615400314331055,24.423099517822266,24.184600830078125,20958986.0,23.088743209838867
2015-05-25,24.976900100708008,23.923099517822266,24.17690086364746,24.85379981994629,23145521.0,23.72762107849121
2015-05-26,25.384599685668945,24.384599685668945,24.884599685668945,25.14620018005371,28437455.0,24.006772994995117
2015-05-27,26.100000381469727,24.630800247192383,25.384599685668945,25.87689971923828,29050790.0,24.704360961914062
2015-05-28,26.453800201416016,23.476900100708008,25.546199798583984,24.207700729370117,31898820.0,23.110797882080078
2015-05-29,24.700000762939453,23.076900482177734,24.046199798583984,23.700000762939453,19530953.0,22.6261043548584
2015-06-01,26.06920051574707,24.62310028076172,25.346200942993164,26.06920051574707,22408447.0,24.887948989868164
2015-06-02,28.4153995513916,26.776899337768555,28.076900482177734,27.638500213623047,45265862.0,26.38614273071289
2015-06-03,30.076900482177734,27.169200897216797,27.69230079650879,29.21540069580078,30618428.0,27.891590118408203
2015-06-04,29.153799057006836,27.46150016784668,29.153799057006836,28.938499450683594,22484202.0,27.627233505249023
2015-06-05,30.76919937133789,28.5,30.076900482177734,29.17690086364746,22328551.0,27.85483169555664
2015-06-08,30.661500930786133,29.23080062866211,30.184600830078125,29.838499069213867,32471190.0,28.486454010009766
2015-06-09,32.82310104370117,29.076900482177734,29.992300033569336,32.76919937133789,31582835.0,31.284358978271484
2015-06-10,32.34619903564453,30.0,32.076900482177734,31.076900482177734,26447491.0,29.668739318847656
2015-06-11,31.046199798583984,29.838499069213867,30.653799057006836,30.261499404907227,19155931.0,28.89028549194336
2015-06-12,31.23080062866211,30.0,30.30769920349121,30.253799438476562,17312077.0,28.8829345703125
2015-06-15,30.923099517822266,29.846200942993164,30.292299270629883,30.12310028076172,18764683.0,28.758155822753906
2015-06-16,30.71540069580078,28.053800582885742,30.12310028076172,28.100000381469727,18649597.0,26.82672882080078
2015-06-17,28.93079948425293,26.923099517822266,28.115400314331055,28.73080062866211,16347115.0,27.42894744873047
2015-06-18,29.10770034790039,27.138500213623047,28.453800201416016,27.35379981994629,11805370.0,26.11433982849121
2015-06-19,27.30769920349121,24.615400314331055,26.615400314331055,25.17690086364746,11731961.0,24.03607940673828
2015-06-23,25.9153995513916,22.69230079650879,25.253799438476562,25.600000381469727,13140316.0,24.44001007080078
2015-06-24,27.30769920349121,25.553800582885742,26.200000762939453,26.85379981994629,16079018.0,25.636999130249023
2015-06-25,28.60770034790039,26.846200942993164,27.830799102783203,27.28459930419922,25723965.0,26.048274993896484
2015-06-26,26.384599685668945,24.553800582885742,26.153799057006836,24.553800582885742,14348594.0,23.44121551513672
2015-06-29,25.884599685668945,22.100000381469727,25.684600830078125,22.100000381469727,19621596.0,21.098600387573242
2015-06-30,23.653799057006836,19.89229965209961,21.53849983215332,23.492300033569336,20333502.0,22.427810668945312
2015-07-01,24.253799438476562,21.14620018005371,23.0846004486084,21.14620018005371,17263499.0,20.188020706176758
2015-07-02,21.615400314331055,19.030799865722656,21.23080062866211,19.030799865722656,20526316.0,18.168472290039062
2015-07-03,19.06920051574707,17.130800247192383,18.046199798583984,17.130800247192383,23863635.0,16.354568481445312
2015-07-06,18.846200942993164,15.415399551391602,18.846200942993164,16.138500213623047,29400519.0,15.40722942352295
2015-07-07,15.684599876403809,14.523099899291992,15.415399551391602,14.523099899291992,15990081.0,13.86502742767334
2015-07-08,14.523099899291992,14.523099899291992,14.523099899291992,14.523099899291992,0.0,13.86502742767334
2015-07-09,14.523099899291992,14.523099899291992,14.523099899291992,14.523099899291992,0.0,13.86502742767334
2015-07-10,15.976900100708008,15.976900100708008,15.976900100708008,15.976900100708008,6005663.0,15.252952575683594
2015-07-13,17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,627827.0,16.783443450927734
2015-07-14,19.219999313354492,18.399999618530273,19.219999313354492,19.219999313354492,35229130.0,18.464672088623047
2015-07-15,19.790000915527344,17.299999237060547,19.5,17.299999237060547,39062445.0,16.62012481689453
2015-07-16,18.299999237060547,15.65999984741211,17.299999237060547,18.079999923706055,25025109.0,17.369470596313477
2015-07-17,19.760000228881836,18.100000381469727,18.260000228881836,19.399999618530273,27325125.0,18.637596130371094
2015-07-20,20.68000030517578,19.229999542236328,19.780000686645508,20.469999313354492,34447054.0,19.665546417236328
2015-07-21,21.600000381469727,19.809999465942383,20.469999313354492,21.56999969482422,30658156.0,20.722318649291992
2015-07-22,23.09000015258789,20.65999984741211,21.579999923706055,22.309999465942383,39054875.0,21.433238983154297
2015-07-23,23.0,21.639999389648438,21.639999389648438,22.59000015258789,32273608.0,21.702232360839844
2015-07-24,23.15999984741211,21.399999618530273,22.549999237060547,21.84000015258789,32063171.0,20.981708526611328
2015-07-27,22.09000015258789,19.65999984741211,21.389999389648438,19.65999984741211,23351985.0,18.887380599975586
2015-07-28,20.0,17.690000534057617,19.0,18.399999618530273,26226468.0,17.676895141601562
2015-07-29,19.899999618530273,18.079999923706055,18.989999771118164,19.889999389648438,18251045.0,19.108341217041016
2015-07-30,20.860000610351562,19.510000228881836,19.950000762939453,19.729999542236328,25073418.0,18.954627990722656
2015-07-31,19.899999618530273,18.5,19.350000381469727,19.059999465942383,15960381.0,18.31096076965332
2015-08-03,19.149999618530273,17.5,18.68000030517578,17.90999984741211,13545238.0,17.206153869628906
2015-08-04,19.700000762939453,18.110000610351562,18.149999618530273,19.700000762939453,17122671.0,18.92580795288086
2015-08-05,20.510000228881836,19.329999923706055,19.670000076293945,19.84000015258789,20974941.0,19.060306549072266
2015-08-06,19.959999084472656,19.0,19.200000762939453,19.43000030517578,11948976.0,18.666419982910156
2015-08-07,20.299999237060547,19.520000457763672,19.809999465942383,20.290000915527344,19310183.0,19.492624282836914
2015-08-10,21.979999542236328,20.799999237060547,20.8799991607666,21.790000915527344,31563167.0,20.933673858642578
2015-08-11,22.770000457763672,21.59000015258789,21.8700008392334,21.81999969482422,31085738.0,20.962491989135742
2015-08-12,21.899999618530273,21.010000228881836,21.479999542236328,21.1299991607666,20502116.0,20.299610137939453
2015-08-13,22.260000228881836,21.0,21.1299991607666,22.25,23866407.0,21.375593185424805
2015-08-14,23.639999389648438,21.93000030517578,22.479999542236328,23.59000015258789,39111857.0,22.662935256958008
2015-08-17,25.149999618530273,23.31999969482422,23.600000381469727,25.110000610351562,40393617.0,24.123201370239258
2015-08-18,25.5,22.600000381469727,25.260000228881836,22.600000381469727,47520646.0,21.711841583251953
2015-08-19,23.709999084472656,21.200000762939453,21.399999618530273,23.440000534057617,30118225.0,22.518827438354492
2015-08-20,23.280000686645508,21.299999237060547,22.899999618530273,21.329999923706055,21729649.0,20.491750717163086
2015-08-21,21.850000381469727,19.600000381469727,20.739999771118164,20.190000534057617,20769222.0,19.39655113220215
2015-08-24,19.0,18.170000076293945,18.899999618530273,18.170000076293945,18285751.0,17.455934524536133
2015-08-25,16.760000228881836,16.350000381469727,16.350000381469727,16.350000381469727,21345332.0,15.707460403442383
2015-08-26,16.850000381469727,14.770000457763672,16.399999618530273,14.90999984741211,23524151.0,14.324049949645996
2015-08-27,15.90999984741211,14.029999732971191,15.1899995803833,15.5,23382969.0,14.890864372253418
2015-08-28,16.989999771118164,15.630000114440918,15.649999618530273,16.93000030517578,26787452.0,16.264665603637695
2015-08-31,16.899999618530273,15.720000267028809,16.700000762939453,15.819999694824219,20614707.0,15.198288917541504
2015-09-01,15.800000190734863,14.239999771118164,15.800000190734863,14.260000228881836,18637554.0,13.699596405029297
2015-09-02,14.800000190734863,13.40999984741211,13.539999961853027,14.420000076293945,21012770.0,13.853307723999023
2015-09-07,15.380000114440918,14.75,14.8100004196167,14.869999885559082,21718084.0,14.285623550415039
2015-09-08,15.630000114440918,14.510000228881836,14.949999809265137,15.529999732971191,17188373.0,14.919685363769531
2015-09-09,16.270000457763672,15.5,15.6899995803833,16.079999923706055,27436588.0,15.448071479797363
2015-09-10,16.56999969482422,15.5,15.899999618530273,16.010000228881836,26118924.0,15.38082218170166
2015-09-11,16.190000534057617,15.5600004196167,15.979999542236328,15.90999984741211,16485834.0,15.284750938415527
2015-09-14,17.270000457763672,15.0,16.280000686645508,15.680000305175781,47838920.0,15.063790321350098
2015-09-15,15.270000457763672,14.109999656677246,15.119999885559082,14.109999656677246,20393979.0,13.555489540100098
2015-09-16,15.520000457763672,13.880000114440918,14.100000381469727,15.5,23426239.0,14.890864372253418
2015-09-17,16.219999313354492,15.0,15.399999618530273,15.0,30296646.0,14.410513877868652
2015-09-18,15.479999542236328,14.819999694824219,15.300000190734863,15.25,14652177.0,14.650688171386719
2015-09-21,16.280000686645508,14.9399995803833,15.239999771118164,16.239999771118164,23061306.0,15.601781845092773
2015-09-22,16.780000686645508,15.930000305175781,16.389999389648438,16.190000534057617,26048268.0,15.553749084472656
2015-09-23,16.139999389648438,15.579999923706055,15.819999694824219,15.899999618530273,19338215.0,15.275144577026367
2015-09-24,16.360000610351562,15.880000114440918,15.899999618530273,16.229999542236328,17057770.0,15.592175483703613
2015-09-25,17.850000381469727,15.619999885559082,16.100000381469727,16.899999618530273,46440775.0,16.235843658447266
2015-09-28,17.5,16.309999465942383,16.899999618530273,17.440000534057617,46302324.0,16.754623413085938
2015-09-29,17.18000030517578,16.559999465942383,17.0,16.6299991607666,29889928.0,15.976454734802246
2015-09-30,16.920000076293945,16.15999984741211,16.90999984741211,16.399999618530273,19590999.0,15.755495071411133
2015-10-08,17.450000762939453,16.729999542236328,17.260000228881836,17.209999084472656,40721610.0,16.533660888671875
2015-10-09,17.549999237060547,17.06999969482422,17.200000762939453,17.3700008392334,31143996.0,16.687376022338867
2015-10-12,18.799999237060547,17.3700008392334,17.979999542236328,18.06999969482422,66730001.0,17.35986328125
2015-10-13,19.360000610351562,17.610000610351562,17.700000762939453,19.229999542236328,57948785.0,18.474279403686523
2015-10-14,19.420000076293945,18.6200008392334,19.0,18.68000030517578,42805750.0,17.945894241333008
2015-10-15,19.700000762939453,18.549999237060547,18.690000534057617,19.639999389648438,40513349.0,18.868165969848633
2015-10-16,20.56999969482422,19.3799991607666,19.739999771118164,20.270000457763672,48894839.0,19.473407745361328
2015-10-19,21.100000381469727,19.700000762939453,20.489999771118164,20.09000015258789,51423238.0,19.300479888916016
2015-10-20,20.280000686645508,19.6299991607666,19.8799991607666,20.1200008392334,32190342.0,19.329301834106445
2015-10-21,20.799999237060547,18.110000610351562,20.040000915527344,18.110000610351562,50081647.0,17.39829444885254
2015-10-22,19.100000381469727,18.06999969482422,18.399999618530273,18.989999771118164,35232587.0,18.243711471557617
2015-10-23,20.649999618530273,18.799999237060547,19.100000381469727,20.600000381469727,46157280.0,19.790441513061523
2015-10-26,21.479999542236328,20.110000610351562,21.200000762939453,20.6299991607666,55719300.0,19.819259643554688
2015-10-27,20.559999465942383,18.889999389648438,20.489999771118164,20.3799991607666,38046081.0,19.579086303710938
2015-10-28,20.8799991607666,19.649999618530273,20.459999084472656,19.760000228881836,35557653.0,18.983449935913086
2015-10-29,20.489999771118164,19.610000610351562,20.09000015258789,20.1299991607666,26759062.0,19.338909149169922
2015-10-30,20.280000686645508,19.399999618530273,19.90999984741211,19.860000610351562,30335581.0,19.079519271850586
2015-11-02,20.100000381469727,18.950000762939453,19.030000686645508,19.649999618530273,23647354.0,18.87777328491211
2015-11-03,20.459999084472656,19.639999389648438,19.799999237060547,20.010000228881836,38926887.0,19.22362518310547
2015-11-04,21.200000762939453,19.81999969482422,20.079999923706055,21.15999984741211,49762382.0,20.328432083129883
2015-11-05,21.469999313354492,20.520000457763672,21.100000381469727,21.18000030517578,47411294.0,20.347646713256836
2015-11-06,21.950000762939453,20.950000762939453,21.09000015258789,21.389999389648438,40404509.0,20.54939079284668
2015-11-09,21.950000762939453,20.700000762939453,21.0,21.59000015258789,42396886.0,20.741533279418945
2015-11-10,22.389999389648438,21.31999969482422,21.8799991607666,21.81999969482422,43069906.0,20.962491989135742
2015-11-11,21.989999771118164,21.190000534057617,21.81999969482422,21.739999771118164,35937122.0,20.885637283325195
2015-11-12,23.100000381469727,21.399999618530273,21.799999237060547,22.649999618530273,77969168.0,21.75987434387207
2015-11-13,24.18000030517578,22.299999237060547,22.600000381469727,23.43000030517578,75910988.0,22.50922203063965
2015-11-16,25.479999542236328,23.0,23.15999984741211,25.170000076293945,61487065.0,24.180843353271484
2015-11-17,25.75,24.670000076293945,25.309999465942383,24.969999313354492,56003867.0,23.988698959350586
2015-11-18,25.229999542236328,23.920000076293945,25.100000381469727,24.190000534057617,32293514.0,23.239355087280273
2015-11-19,25.649999618530273,24.200000762939453,24.200000762939453,25.610000610351562,42103297.0,24.60354995727539
2015-11-20,26.690000534057617,25.190000534057617,26.399999618530273,26.25,50146623.0,25.21839714050293
2015-11-23,26.489999771118164,24.649999618530273,26.25,25.5,39396418.0,24.497873306274414
2015-11-24,26.440000534057617,24.729999542236328,25.309999465942383,26.299999237060547,41018342.0,25.266433715820312
2015-11-25,26.299999237060547,25.690000534057617,26.010000228881836,26.209999084472656,32204533.0,25.179969787597656
2015-11-26,27.489999771118164,24.799999237060547,26.5,25.1200008392334,52493651.0,24.1328067779541
2015-11-27,24.850000381469727,22.610000610351562,24.799999237060547,23.389999389648438,38009046.0,22.470792770385742
2015-11-30,24.5,22.309999465942383,23.959999084472656,24.010000228881836,39445419.0,23.066429138183594
2015-12-01,24.450000762939453,23.0,24.219999313354492,23.670000076293945,47688655.0,22.739791870117188
2015-12-02,23.59000015258789,21.350000381469727,23.59000015258789,22.719999313354492,31473749.0,21.827123641967773
2015-12-03,23.469999313354492,22.309999465942383,23.0,22.93000030517578,27605231.0,22.028871536254883
2015-12-04,23.170000076293945,22.18000030517578,22.790000915527344,22.549999237060547,23171156.0,21.66380500793457
2015-12-07,23.0,22.40999984741211,22.84000015258789,22.770000457763672,23669625.0,21.87516212463379
2015-12-08,23.280000686645508,22.350000381469727,22.899999618530273,22.65999984741211,29731740.0,21.769481658935547
2015-12-09,22.280000686645508,21.260000228881836,22.239999771118164,21.739999771118164,32031271.0,20.885637283325195
2015-12-10,21.969999313354492,21.389999389648438,21.600000381469727,21.729999542236328,21133590.0,20.87602996826172
2015-12-11,21.729999542236328,20.959999084472656,21.559999465942383,21.1299991607666,20178855.0,20.299610137939453
2015-12-14,21.940000534057617,21.149999618530273,21.219999313354492,21.8700008392334,25936388.0,21.010530471801758
2015-12-15,22.3799991607666,21.65999984741211,21.860000610351562,21.75,23135108.0,20.895244598388672
2015-12-16,22.100000381469727,21.579999923706055,21.93000030517578,21.75,26227543.0,20.895244598388672
2015-12-17,22.420000076293945,21.739999771118164,22.0,22.3700008392334,37557383.0,21.490880966186523
2015-12-18,22.579999923706055,21.780000686645508,22.450000762939453,21.969999313354492,27982661.0,21.106597900390625
2015-12-21,22.049999237060547,21.56999969482422,22.049999237060547,21.950000762939453,24812271.0,21.087387084960938
2015-12-22,22.3700008392334,21.799999237060547,22.0,22.290000915527344,25921187.0,21.414024353027344
2015-12-23,22.420000076293945,21.610000610351562,22.31999969482422,21.780000686645508,26213844.0,20.92406463623047
2015-12-24,22.100000381469727,21.399999618530273,21.780000686645508,21.68000030517578,20462648.0,20.82799530029297
2015-12-25,21.90999984741211,21.559999465942383,21.719999313354492,21.889999389648438,16244627.0,21.029741287231445
2015-12-28,22.040000915527344,21.020000457763672,21.889999389648438,21.040000915527344,21617685.0,20.213146209716797
2015-12-29,21.09000015258789,20.260000228881836,20.899999618530273,20.780000686645508,20694770.0,19.96336555480957
2015-12-30,20.950000762939453,20.639999389648438,20.809999465942383,20.920000076293945,14397695.0,20.097864151000977
2015-12-31,21.299999237060547,20.65999984741211,21.020000457763672,20.68000030517578,17175985.0,19.86729621887207
2016-01-04,20.670000076293945,18.610000610351562,20.59000015258789,18.610000610351562,16765844.0,17.878644943237305
2016-01-05,18.3700008392334,16.75,17.579999923706055,17.56999969482422,24264637.0,16.8795166015625
2016-01-06,18.280000686645508,17.43000030517578,17.649999618530273,18.25,23202885.0,17.53278923034668
2016-01-07,17.860000610351562,16.43000030517578,17.850000381469727,16.440000534057617,5331900.0,15.793923377990723
2016-01-08,17.149999618530273,15.470000267028809,17.09000015258789,16.790000915527344,21578198.0,16.130170822143555
2016-01-11,16.559999465942383,15.109999656677246,16.229999542236328,15.109999656677246,19322219.0,14.516190528869629
2016-01-12,15.59000015258789,14.970000267028809,15.399999618530273,15.5,17360639.0,14.890864372253418
2016-01-13,15.949999809265137,14.829999923706055,15.649999618530273,15.140000343322754,17003570.0,14.545011520385742
2016-01-14,15.880000114440918,14.5,14.600000381469727,15.770000457763672,18251971.0,15.150253295898438
2016-01-15,15.75,14.800000190734863,15.75,15.020000457763672,17320941.0,14.429727554321289
2016-01-18,15.539999961853027,14.430000305175781,14.579999923706055,15.229999542236328,14583526.0,14.631475448608398
2016-01-19,15.850000381469727,15.050000190734863,15.15999984741211,15.789999961853027,18358901.0,15.169466972351074
2016-01-20,16.270000457763672,15.619999885559082,15.699999809265137,15.960000038146973,25252801.0,15.33278751373291
2016-01-21,16.06999969482422,14.8100004196167,15.579999923706055,14.960000038146973,19566798.0,14.372086524963379
2016-01-22,15.489999771118164,14.829999923706055,15.300000190734863,15.380000114440918,13369500.0,14.775580406188965
2016-01-25,15.770000457763672,15.3100004196167,15.430000305175781,15.5,12636980.0,14.890864372253418
2016-01-26,15.319999694824219,13.949999809265137,15.300000190734863,13.949999809265137,18264738.0,13.401777267456055
2016-01-27,14.149999618530273,12.680000305175781,13.869999885559082,13.539999961853027,16883347.0,13.007889747619629
2016-01-28,13.489999771118164,12.220000267028809,13.3100004196167,12.510000228881836,14428461.0,12.018369674682617
2016-01-29,13.229999542236328,12.350000381469727,12.550000190734863,13.09000015258789,15387414.0,12.57557487487793
2016-02-01,13.109999656677246,12.550000190734863,13.09000015258789,12.8100004196167,10447583.0,12.306578636169434
2016-02-02,13.470000267028809,12.819999694824219,12.819999694824219,13.390000343322754,13957172.0,12.863785743713379
2016-02-03,13.470000267028809,13.0,13.100000381469727,13.380000114440918,11865649.0,12.854178428649902
2016-02-04,13.710000038146973,13.359999656677246,13.359999656677246,13.619999885559082,13958828.0,13.084746360778809
2016-02-05,13.770000457763672,13.399999618530273,13.699999809265137,13.569999694824219,11946432.0,13.036710739135742
2016-02-15,13.4399995803833,12.800000190734863,13.0,13.3100004196167,12164507.0,12.7869291305542
2016-02-16,14.239999771118164,13.350000381469727,13.369999885559082,14.100000381469727,19367094.0,13.545883178710938
2016-02-17,14.390000343322754,13.8100004196167,14.069999694824219,14.359999656677246,18762745.0,13.79566478729248
2016-02-18,14.680000305175781,14.229999542236328,14.600000381469727,14.319999694824219,21093200.0,13.757237434387207
2016-02-19,14.640000343322754,14.210000038146973,14.390000343322754,14.619999885559082,16999959.0,14.04544734954834
2016-02-22,14.920000076293945,14.59000015258789,14.8100004196167,14.850000381469727,19622553.0,14.266408920288086
2016-02-23,14.899999618530273,14.369999885559082,14.850000381469727,14.59000015258789,14577053.0,14.016626358032227
2016-02-24,14.970000267028809,14.449999809265137,14.550000190734863,14.800000190734863,17916089.0,14.218375205993652
2016-02-25,15.359999656677246,13.319999694824219,14.829999923706055,13.329999923706055,35222467.0,12.806142807006836
2016-02-26,13.850000381469727,13.199999809265137,13.5,13.5600004196167,21702818.0,13.027105331420898
2016-02-29,13.479999542236328,12.329999923706055,13.479999542236328,12.640000343322754,19011360.0,12.14326000213623
2016-03-01,13.050000190734863,12.34000015258789,12.65999984741211,12.930000305175781,14588279.0,12.42186164855957
2016-03-02,13.640000343322754,12.819999694824219,12.899999618530273,13.569999694824219,20869470.0,13.036710739135742
2016-03-03,14.039999961853027,13.510000228881836,13.600000381469727,13.760000228881836,22124273.0,13.219245910644531
2016-03-04,13.819999694824219,13.050000190734863,13.699999809265137,13.279999732971191,19773846.0,12.758109092712402
2016-03-07,13.75,13.420000076293945,13.430000305175781,13.619999885559082,12539023.0,13.084746360778809
2016-03-08,13.600000381469727,12.829999923706055,13.600000381469727,13.470000267028809,15044769.0,12.940641403198242
2016-03-09,13.289999961853027,12.960000038146973,13.100000381469727,13.0600004196167,11616868.0,12.546754837036133
2016-03-10,13.229999542236328,12.899999618530273,13.140000343322754,12.920000076293945,8111184.0,12.412256240844727
2016-03-11,13.050000190734863,12.609999656677246,12.699999809265137,12.970000267028809,6470704.0,12.460290908813477
2016-03-14,13.579999923706055,13.119999885559082,13.180000305175781,13.40999984741211,14581292.0,12.8829984664917
2016-03-15,13.550000190734863,13.180000305175781,13.40999984741211,13.239999771118164,9730533.0,12.719679832458496
2016-03-16,13.460000038146973,12.949999809265137,13.350000381469727,12.989999771118164,10870257.0,12.479504585266113
2016-03-17,13.479999542236328,13.020000457763672,13.079999923706055,13.4399995803833,16452653.0,12.911821365356445
2016-03-18,14.15999984741211,13.470000267028809,13.539999961853027,14.020000457763672,26791964.0,13.469027519226074
2016-03-21,14.600000381469727,14.050000190734863,14.229999542236328,14.529999732971191,26816985.0,13.958984375
2016-03-22,14.449999809265137,14.270000457763672,14.449999809265137,14.319999694824219,18783527.0,13.757237434387207
2016-03-23,14.40999984741211,14.180000305175781,14.229999542236328,14.350000381469727,15679275.0,13.78605842590332
2016-03-24,14.470000267028809,14.109999656677246,14.229999542236328,14.199999809265137,23940034.0,13.641952514648438
2016-03-25,14.25,13.979999542236328,14.050000190734863,14.229999542236328,16402492.0,13.670774459838867
2016-03-28,14.4399995803833,13.880000114440918,14.279999732971191,13.9399995803833,17658020.0,13.392170906066895
2016-03-29,14.010000228881836,13.420000076293945,14.0,13.600000381469727,16039769.0,13.065533638000488
2016-03-30,14.1899995803833,13.699999809265137,13.710000038146973,14.140000343322754,15181716.0,13.584311485290527
2016-03-31,14.869999885559082,14.220000267028809,14.229999542236328,14.649999618530273,33130138.0,14.074268341064453
2016-04-01,14.600000381469727,14.130000114440918,14.489999771118164,14.359999656677246,18744751.0,13.79566478729248
2016-04-05,14.859999656677246,14.279999732971191,14.350000381469727,14.789999961853027,23287832.0,14.208765983581543
2016-04-06,14.789999961853027,14.510000228881836,14.699999809265137,14.760000228881836,18679571.0,14.179946899414062
2016-04-07,15.489999771118164,14.699999809265137,14.800000190734863,14.729999542236328,36022743.0,14.151124000549316
2016-04-08,14.59000015258789,14.260000228881836,14.529999732971191,14.470000267028809,19134421.0,13.901342391967773
2016-04-11,14.899999618530273,14.579999923706055,14.579999923706055,14.770000457763672,18632090.0,14.189552307128906
2016-04-12,14.84000015258789,14.40999984741211,14.710000038146973,14.670000076293945,13065807.0,14.093482971191406
2016-04-13,15.100000381469727,14.65999984741211,14.680000305175781,14.859999656677246,26074221.0,14.276015281677246
2016-04-14,15.0600004196167,14.739999771118164,14.970000267028809,15.039999961853027,17408740.0,14.448942184448242
2016-04-15,14.979999542236328,14.670000076293945,14.960000038146973,14.800000190734863,19623895.0,14.218375205993652
2016-04-18,14.710000038146973,14.399999618530273,14.699999809265137,14.460000038146973,13348180.0,13.891736030578613
2016-04-19,14.800000190734863,14.520000457763672,14.609999656677246,14.729999542236328,13028100.0,14.151124000549316
2016-04-20,14.770000457763672,13.479999542236328,14.710000038146973,13.720000267028809,23417727.0,13.180816650390625
2016-04-21,14.0600004196167,13.630000114440918,13.739999771118164,13.819999694824219,15667749.0,13.276886940002441
2016-04-22,14.170000076293945,13.680000305175781,13.859999656677246,13.899999618530273,14761504.0,13.353742599487305
2016-04-25,13.869999885559082,13.109999656677246,13.75,13.430000305175781,17634871.0,12.902213096618652
2016-04-26,13.579999923706055,13.319999694824219,13.399999618530273,13.579999923706055,8456975.0,13.046318054199219
2016-04-27,13.619999885559082,13.34000015258789,13.59000015258789,13.380000114440918,10970836.0,12.854178428649902
2016-04-28,13.460000038146973,12.989999771118164,13.460000038146973,13.210000038146973,12105290.0,12.6908597946167
2016-04-29,13.289999961853027,13.079999923706055,13.15999984741211,13.210000038146973,7163617.0,12.6908597946167
2016-05-03,13.579999923706055,13.09000015258789,13.210000038146973,13.569999694824219,11367831.0,13.036710739135742
2016-05-04,13.680000305175781,13.460000038146973,13.520000457763672,13.600000381469727,10671781.0,13.065533638000488
2016-05-05,13.680000305175781,13.4399995803833,13.609999656677246,13.65999984741211,9499707.0,13.123173713684082
2016-05-06,13.720000267028809,12.979999542236328,13.680000305175781,13.0,14629698.0,12.48911190032959
2016-05-09,13.09000015258789,12.5,13.039999961853027,12.569999694824219,11333451.0,12.076009750366211
2016-05-10,12.75,12.569999694824219,12.569999694824219,12.680000305175781,5187980.0,12.181687355041504
2016-05-11,12.899999618530273,12.569999694824219,12.739999771118164,12.789999961853027,6501339.0,12.287364959716797
2016-05-12,12.75,12.399999618530273,12.600000381469727,12.699999809265137,6009780.0,12.20090103149414
2016-05-13,12.779999732971191,12.460000038146973,12.680000305175781,12.5600004196167,6530829.0,12.06640338897705
2016-05-16,12.720000267028809,12.479999542236328,12.5600004196167,12.720000267028809,6423831.0,12.220115661621094
2016-05-17,12.770000457763672,12.229999542236328,12.739999771118164,12.600000381469727,8481592.0,12.10483169555664
2016-05-18,12.5,12.130000114440918,12.5,12.25,9187969.0,11.768586158752441
2016-05-19,12.390000343322754,12.220000267028809,12.260000228881836,12.25,5875571.0,11.768586158752441
2016-05-20,12.350000381469727,12.119999885559082,12.199999809265137,12.34000015258789,5813248.0,11.855049133300781
2016-05-23,12.449999809265137,12.34000015258789,12.350000381469727,12.420000076293945,6121026.0,11.931905746459961
2016-05-24,12.399999618530273,12.210000038146973,12.390000343322754,12.279999732971191,4932884.0,11.797407150268555
2016-05-25,12.420000076293945,12.220000267028809,12.359999656677246,12.260000228881836,4445805.0,11.778193473815918
2016-05-26,12.329999923706055,12.020000457763672,12.260000228881836,12.270000457763672,6276344.0,11.787799835205078
2016-05-27,12.359999656677246,12.170000076293945,12.25,12.260000228881836,5802951.0,11.778193473815918
2016-05-30,12.390000343322754,12.130000114440918,12.239999771118164,12.279999732971191,5242548.0,11.797407150268555
2016-05-31,12.920000076293945,12.289999961853027,12.289999961853027,12.859999656677246,16667498.0,12.3546142578125
2016-06-01,12.949999809265137,12.729999542236328,12.859999656677246,12.800000190734863,11356510.0,12.296972274780273
2016-06-02,12.880000114440918,12.75,12.819999694824219,12.859999656677246,8314278.0,12.3546142578125
2016-06-03,12.9399995803833,12.760000228881836,12.850000381469727,12.90999984741211,10010125.0,12.402647972106934
2016-06-06,12.930000305175781,12.760000228881836,12.930000305175781,12.800000190734863,7906380.0,12.296972274780273
2016-06-07,12.84000015258789,12.680000305175781,12.84000015258789,12.760000228881836,6784184.0,12.258544921875
2016-06-08,12.949999809265137,12.739999771118164,12.770000457763672,12.829999923706055,9986939.0,12.325793266296387
2016-06-13,12.800000190734863,12.15999984741211,12.800000190734863,12.1899995803833,12378667.0,11.710944175720215
2016-06-14,12.329999923706055,12.079999923706055,12.149999618530273,12.270000457763672,6055981.0,11.787799835205078
2016-06-15,12.720000267028809,12.100000381469727,12.109999656677246,12.640000343322754,10621719.0,12.14326000213623
2016-06-16,12.640000343322754,12.460000038146973,12.630000114440918,12.489999771118164,7435479.0,11.999153137207031
2016-06-17,12.630000114440918,12.350000381469727,12.460000038146973,12.430000305175781,6841442.0,12.03789234161377
2016-06-20,12.420000076293945,12.210000038146973,12.329999923706055,12.359999656677246,6292289.0,11.970100402832031
2016-06-21,12.640000343322754,12.279999732971191,12.420000076293945,12.319999694824219,9295744.0,11.93136215209961
2016-06-22,12.529999732971191,12.220000267028809,12.300000190734863,12.529999732971191,7115630.0,12.134737968444824
2016-06-23,12.579999923706055,12.380000114440918,12.510000228881836,12.460000038146973,8141568.0,12.066946029663086
2016-06-24,12.539999961853027,12.010000228881836,12.420000076293945,12.220000267028809,10142056.0,11.834516525268555
2016-06-27,12.460000038146973,12.079999923706055,12.100000381469727,12.449999809265137,7891196.0,12.057260513305664
2016-06-28,12.600000381469727,12.34000015258789,12.399999618530273,12.59000015258789,10525843.0,12.192845344543457
2016-06-29,12.739999771118164,12.5,12.649999618530273,12.680000305175781,11094315.0,12.28000545501709
2016-06-30,12.75,12.600000381469727,12.65999984741211,12.670000076293945,8216175.0,12.2703218460083
2016-07-01,12.789999961853027,12.5600004196167,12.720000267028809,12.59000015258789,9114749.0,12.192845344543457
2016-07-04,12.920000076293945,12.600000381469727,12.630000114440918,12.829999923706055,15835280.0,12.425274848937988
2016-07-05,13.229999542236328,12.819999694824219,12.979999542236328,13.140000343322754,20794346.0,12.725496292114258
2016-07-06,13.079999923706055,12.930000305175781,13.010000228881836,13.050000190734863,10904718.0,12.638336181640625
2016-07-07,13.09000015258789,12.890000343322754,13.010000228881836,12.989999771118164,10908267.0,12.58022689819336
2016-07-08,13.149999618530273,12.920000076293945,13.050000190734863,13.0,9706822.0,12.589911460876465
2016-07-11,13.119999885559082,12.899999618530273,13.0,12.930000305175781,10571847.0,12.522119522094727
2016-07-12,12.789999961853027,12.300000190734863,12.710000038146973,12.619999885559082,31022247.0,12.221898078918457
2016-07-13,13.149999618530273,12.5600004196167,12.619999885559082,13.079999923706055,28981584.0,12.667387962341309
2016-07-14,13.130000114440918,12.9399995803833,13.109999656677246,13.039999961853027,13755166.0,12.628649711608887
2016-07-15,13.170000076293945,12.920000076293945,13.100000381469727,12.989999771118164,9437503.0,12.58022689819336
2016-07-18,13.229999542236328,12.800000190734863,12.970000267028809,13.1899995803833,19989738.0,12.773918151855469
2016-07-19,13.199999809265137,12.960000038146973,13.0,13.119999885559082,14138681.0,12.70612621307373
2016-07-20,13.210000038146973,13.0600004196167,13.119999885559082,13.100000381469727,10734289.0,12.686758041381836
2016-07-21,13.210000038146973,13.050000190734863,13.09000015258789,13.069999694824219,10221654.0,12.657703399658203
2016-07-22,13.09000015258789,12.770000457763672,13.09000015258789,12.880000114440918,10833164.0,12.473697662353516
2016-07-25,12.989999771118164,12.819999694824219,12.859999656677246,12.90999984741211,5979334.0,12.502750396728516
2016-07-26,13.399999618530273,12.880000114440918,12.930000305175781,13.380000114440918,24200854.0,12.957924842834473
2016-07-27,13.40999984741211,12.739999771118164,13.380000114440918,12.84000015258789,26082322.0,12.434959411621094
2016-07-28,12.880000114440918,12.65999984741211,12.84000015258789,12.789999961853027,11882554.0,12.38653564453125
2016-07-29,12.850000381469727,12.579999923706055,12.800000190734863,12.630000114440918,8730133.0,12.231583595275879
2016-08-01,12.640000343322754,12.300000190734863,12.609999656677246,12.369999885559082,8540870.0,11.979784965515137
2016-08-02,12.470000267028809,12.359999656677246,12.359999656677246,12.460000038146973,3650797.0,12.066946029663086
2016-08-03,12.579999923706055,12.399999618530273,12.460000038146973,12.489999771118164,5521839.0,12.095998764038086
2016-08-04,12.550000190734863,12.359999656677246,12.489999771118164,12.529999732971191,5800283.0,12.134737968444824
2016-08-05,12.539999961853027,12.399999618530273,12.479999542236328,12.40999984741211,5402500.0,12.018522262573242
2016-08-08,12.550000190734863,12.3100004196167,12.399999618530273,12.550000190734863,5397715.0,12.154108047485352
2016-08-09,12.699999809265137,12.5,12.5,12.680000305175781,7411922.0,12.28000545501709
2016-08-10,12.729999542236328,12.579999923706055,12.699999809265137,12.609999656677246,5998905.0,12.212213516235352
2016-08-11,12.609999656677246,12.399999618530273,12.59000015258789,12.4399995803833,6524300.0,12.047576904296875
2016-08-12,12.880000114440918,12.479999542236328,12.479999542236328,12.789999961853027,14387349.0,12.38653564453125
2016-08-15,13.09000015258789,12.729999542236328,12.829999923706055,12.970000267028809,16855430.0,12.560858726501465
2016-08-16,13.100000381469727,12.899999618530273,12.979999542236328,12.989999771118164,11099483.0,12.58022689819336
2016-08-17,13.029999732971191,12.859999656677246,13.0,12.979999542236328,7853046.0,12.57054328918457
2016-08-18,13.020000457763672,12.859999656677246,12.979999542236328,12.899999618530273,8567186.0,12.493066787719727
2016-08-19,12.979999542236328,12.800000190734863,12.890000343322754,12.90999984741211,7135932.0,12.502750396728516
2016-08-22,12.949999809265137,12.760000228881836,12.890000343322754,12.779999732971191,6164742.0,12.376852035522461
2016-08-23,12.9399995803833,12.760000228881836,12.789999961853027,12.899999618530273,6370471.0,12.493066787719727
2016-08-24,13.180000305175781,12.930000305175781,12.930000305175781,13.020000457763672,14929403.0,12.609281539916992
2016-08-25,12.979999542236328,12.670000076293945,12.930000305175781,12.90999984741211,10570314.0,12.502750396728516
2016-08-26,13.119999885559082,12.890000343322754,13.010000228881836,13.029999732971191,14635645.0,12.618966102600098
2016-08-29,13.579999923706055,12.979999542236328,13.020000457763672,13.34000015258789,34109308.0,12.91918659210205
2016-08-30,13.359999656677246,13.140000343322754,13.220000267028809,13.210000038146973,18449707.0,12.793288230895996
2016-08-31,13.539999961853027,13.109999656677246,13.25,13.470000267028809,26789193.0,13.045084953308105
2016-09-01,13.640000343322754,13.289999961853027,13.5,13.319999694824219,24345796.0,12.89981746673584
2016-09-02,13.420000076293945,13.09000015258789,13.25,13.399999618530273,16908802.0,12.977293968200684
2016-09-05,13.489999771118164,13.199999809265137,13.430000305175781,13.239999771118164,21049176.0,12.82234001159668
2016-09-06,14.15999984741211,13.039999961853027,13.210000038146973,13.930000305175781,52220410.0,13.49057388305664
2016-09-07,14.399999618530273,13.800000190734863,13.949999809265137,13.869999885559082,54512479.0,13.432467460632324
2016-09-08,14.300000190734863,13.760000228881836,13.800000190734863,14.289999961853027,38914377.0,13.839218139648438
2016-09-09,14.229999542236328,13.869999885559082,14.210000038146973,13.949999809265137,24931160.0,13.509943008422852
2016-09-12,13.829999923706055,13.300000190734863,13.649999618530273,13.430000305175781,24451218.0,13.006346702575684
2016-09-13,13.630000114440918,13.289999961853027,13.600000381469727,13.460000038146973,15752266.0,13.035401344299316
2016-09-14,13.40999984741211,13.210000038146973,13.34000015258789,13.260000228881836,13139569.0,12.841711044311523
2016-09-19,13.460000038146973,13.289999961853027,13.3100004196167,13.399999618530273,9291679.0,12.977293968200684
2016-09-20,13.600000381469727,13.25,13.40999984741211,13.289999961853027,13317265.0,12.870763778686523
2016-09-21,13.34000015258789,13.15999984741211,13.199999809265137,13.239999771118164,9317033.0,12.82234001159668
2016-09-22,13.359999656677246,13.229999542236328,13.319999694824219,13.239999771118164,11208701.0,12.82234001159668
2016-09-23,13.420000076293945,13.180000305175781,13.279999732971191,13.1899995803833,10445497.0,12.773918151855469
2016-09-26,13.149999618530273,12.619999885559082,13.149999618530273,12.640000343322754,17403434.0,12.241268157958984
2016-09-27,12.720000267028809,12.529999732971191,12.579999923706055,12.6899995803833,9536878.0,12.289690017700195
2016-09-28,12.720000267028809,12.579999923706055,12.720000267028809,12.619999885559082,5942824.0,12.221898078918457
2016-09-29,12.710000038146973,12.619999885559082,12.649999618530273,12.670000076293945,5955142.0,12.2703218460083
2016-09-30,12.720000267028809,12.640000343322754,12.640000343322754,12.670000076293945,5499490.0,12.2703218460083
2016-10-10,12.960000038146973,12.739999771118164,12.770000457763672,12.930000305175781,8032768.0,12.522119522094727
2016-10-11,12.949999809265137,12.84000015258789,12.890000343322754,12.920000076293945,8419138.0,12.512435913085938
2016-10-12,13.100000381469727,12.829999923706055,12.869999885559082,13.050000190734863,8810967.0,12.638336181640625
2016-10-13,13.170000076293945,13.0,13.0,13.020000457763672,9260607.0,12.609281539916992
2016-10-14,13.130000114440918,12.949999809265137,13.020000457763672,13.069999694824219,8461046.0,12.657703399658203
2016-10-17,13.140000343322754,12.819999694824219,13.100000381469727,12.859999656677246,9216809.0,12.454328536987305
2016-10-18,13.039999961853027,12.819999694824219,12.829999923706055,13.029999732971191,7807861.0,12.618966102600098
2016-10-19,13.130000114440918,12.9399995803833,13.039999961853027,12.989999771118164,7208557.0,12.58022689819336
2016-10-20,13.359999656677246,12.960000038146973,12.989999771118164,13.289999961853027,16406027.0,12.870763778686523
2016-10-21,13.289999961853027,12.880000114440918,13.210000038146973,13.069999694824219,15489374.0,12.657703399658203
2016-10-24,13.210000038146973,12.989999771118164,13.09000015258789,13.149999618530273,9740709.0,12.735179901123047
2016-10-25,13.220000267028809,13.029999732971191,13.170000076293945,13.09000015258789,9625231.0,12.67707347869873
2016-10-26,13.079999923706055,12.960000038146973,13.0600004196167,13.010000228881836,8415826.0,12.599597930908203
2016-10-27,13.050000190734863,12.949999809265137,13.029999732971191,13.010000228881836,6455202.0,12.599597930908203
2016-10-28,13.029999732971191,12.800000190734863,12.979999542236328,12.800000190734863,9301798.0,12.396221160888672
2016-10-31,12.859999656677246,12.75,12.789999961853027,12.829999923706055,3820365.0,12.425274848937988
2016-11-01,12.989999771118164,12.829999923706055,12.890000343322754,12.960000038146973,6138725.0,12.55117416381836
2016-11-02,13.0,12.779999732971191,13.0,12.8100004196167,6864132.0,12.405904769897461
2016-11-03,13.029999732971191,12.729999542236328,12.75,12.949999809265137,10335774.0,12.541488647460938
2016-11-04,13.029999732971191,12.850000381469727,12.960000038146973,12.9399995803833,7443384.0,12.531805038452148
2016-11-07,13.260000228881836,13.0,13.0,13.15999984741211,19677734.0,12.744863510131836
2016-11-08,13.25,13.0600004196167,13.15999984741211,13.15999984741211,11990562.0,12.744863510131836
2016-11-09,13.180000305175781,12.800000190734863,13.149999618530273,12.920000076293945,10542948.0,12.512435913085938
2016-11-10,13.149999618530273,13.020000457763672,13.0600004196167,13.140000343322754,11845982.0,12.725496292114258
2016-11-11,13.229999542236328,13.050000190734863,13.15999984741211,13.220000267028809,15043134.0,12.802971839904785
2016-11-14,13.289999961853027,13.15999984741211,13.180000305175781,13.270000457763672,13090298.0,12.851394653320312
2016-11-15,13.359999656677246,13.199999809265137,13.270000457763672,13.34000015258789,11941625.0,12.91918659210205
2016-11-16,13.449999809265137,13.260000228881836,13.359999656677246,13.270000457763672,10799675.0,12.851394653320312
2016-11-17,13.300000190734863,13.15999984741211,13.279999732971191,13.220000267028809,8439438.0,12.802971839904785
2016-11-18,13.270000457763672,13.130000114440918,13.210000038146973,13.15999984741211,8510394.0,12.744863510131836
2016-11-21,13.220000267028809,13.119999885559082,13.149999618530273,13.1899995803833,7152789.0,12.773918151855469
2016-11-22,13.3100004196167,13.180000305175781,13.220000267028809,13.289999961853027,9783677.0,12.870763778686523
2016-11-23,13.350000381469727,13.149999618530273,13.34000015258789,13.180000305175781,10893342.0,12.764233589172363
2016-11-24,13.210000038146973,13.100000381469727,13.170000076293945,13.140000343322754,8610052.0,12.725496292114258
2016-11-25,13.180000305175781,12.970000267028809,13.140000343322754,13.15999984741211,9561643.0,12.744863510131836
2016-11-28,13.260000228881836,13.130000114440918,13.15999984741211,13.220000267028809,8178632.0,12.802971839904785
2016-11-29,13.220000267028809,13.069999694824219,13.1899995803833,13.079999923706055,9181407.0,12.667387962341309
2016-11-30,13.130000114440918,13.010000228881836,13.029999732971191,13.0600004196167,6583218.0,12.648019790649414
2016-12-01,13.15999984741211,13.029999732971191,13.029999732971191,13.079999923706055,5819218.0,12.667387962341309
2016-12-02,13.09000015258789,12.850000381469727,13.09000015258789,12.859999656677246,10321180.0,12.454328536987305
2016-12-05,12.960000038146973,12.770000457763672,12.800000190734863,12.90999984741211,3942490.0,12.502750396728516
2016-12-06,12.970000267028809,12.869999885559082,12.90999984741211,12.920000076293945,3226168.0,12.512435913085938
2016-12-07,13.09000015258789,12.869999885559082,12.899999618530273,13.050000190734863,5459093.0,12.638336181640625
2016-12-08,13.079999923706055,12.960000038146973,13.050000190734863,12.960000038146973,3532976.0,12.55117416381836
2016-12-09,13.050000190734863,12.920000076293945,12.960000038146973,12.949999809265137,4309952.0,12.541488647460938
2016-12-12,12.970000267028809,12.3100004196167,12.949999809265137,12.350000381469727,11714950.0,11.960416793823242
2016-12-13,12.470000267028809,12.25,12.270000457763672,12.390000343322754,5292865.0,11.999155044555664
2016-12-14,12.4399995803833,12.25,12.40999984741211,12.289999961853027,3708380.0,11.902308464050293
2016-12-15,12.430000305175781,12.229999542236328,12.229999542236328,12.34000015258789,3748080.0,11.95073127746582
2016-12-16,12.489999771118164,12.359999656677246,12.359999656677246,12.460000038146973,4644402.0,12.066946029663086
2016-12-19,12.5600004196167,12.420000076293945,12.489999771118164,12.449999809265137,3191731.0,12.057260513305664
2016-12-20,12.569999694824219,12.4399995803833,12.460000038146973,12.529999732971191,4159951.0,12.134737968444824
2016-12-21,12.649999618530273,12.539999961853027,12.579999923706055,12.600000381469727,5366698.0,12.202529907226562
2016-12-22,12.630000114440918,12.529999732971191,12.579999923706055,12.569999694824219,4889999.0,12.17347526550293
2016-12-23,12.579999923706055,12.34000015258789,12.579999923706055,12.369999885559082,5445733.0,11.979784965515137
2016-12-26,12.460000038146973,12.25,12.319999694824219,12.460000038146973,3764630.0,12.066946029663086
2016-12-27,12.550000190734863,12.4399995803833,12.460000038146973,12.470000267028809,3832545.0,12.076630592346191
2016-12-28,12.529999732971191,12.390000343322754,12.420000076293945,12.390000343322754,2825694.0,11.999155044555664
2016-12-29,12.470000267028809,12.319999694824219,12.369999885559082,12.390000343322754,2345858.0,11.999155044555664
2016-12-30,12.449999809265137,12.34000015258789,12.390000343322754,12.369999885559082,2493561.0,11.979784965515137
2017-01-03,12.5,12.390000343322754,12.390000343322754,12.489999771118164,3627858.0,12.095998764038086
2017-01-04,12.609999656677246,12.399999618530273,12.489999771118164,12.600000381469727,7201771.0,12.202529907226562
2017-01-05,12.619999885559082,12.550000190734863,12.619999885559082,12.579999923706055,5458575.0,12.183159828186035
2017-01-06,12.850000381469727,12.550000190734863,12.640000343322754,12.779999732971191,16532663.0,12.376852035522461
2017-01-09,12.8100004196167,12.649999618530273,12.699999809265137,12.800000190734863,7531211.0,12.396221160888672
2017-01-10,12.789999961853027,12.609999656677246,12.789999961853027,12.619999885559082,6813777.0,12.221898078918457
2017-01-11,12.819999694824219,12.609999656677246,12.710000038146973,12.65999984741211,8405292.0,12.260636329650879
2017-01-12,12.6899995803833,12.359999656677246,12.649999618530273,12.40999984741211,8227137.0,12.018522262573242
2017-01-13,12.430000305175781,12.180000305175781,12.380000114440918,12.220000267028809,6576101.0,11.834516525268555
2017-01-16,12.25,11.329999923706055,12.199999809265137,11.729999542236328,8449922.0,11.359973907470703
2017-01-17,11.850000381469727,11.510000228881836,11.739999771118164,11.850000381469727,4616248.0,11.476189613342285
2017-01-18,11.819999694824219,11.680000305175781,11.779999732971191,11.720000267028809,2944242.0,11.350289344787598
2017-01-19,11.899999618530273,11.569999694824219,11.699999809265137,11.739999771118164,4544277.0,11.369658470153809
2017-01-20,11.880000114440918,11.6899995803833,11.710000038146973,11.84000015258789,3817410.0,11.466504096984863
2017-01-23,11.930000305175781,11.829999923706055,11.84000015258789,11.890000343322754,3602731.0,11.514927864074707
2017-01-24,11.90999984741211,11.779999732971191,11.90999984741211,11.800000190734863,2701639.0,11.427766799926758
2017-01-25,11.859999656677246,11.770000457763672,11.829999923706055,11.800000190734863,2774547.0,11.427766799926758
2017-01-26,11.859999656677246,11.779999732971191,11.779999732971191,11.800000190734863,2753910.0,11.427766799926758
2017-02-03,11.829999923706055,11.720000267028809,11.800000190734863,11.800000190734863,2466300.0,11.427766799926758
2017-02-06,11.9399995803833,11.800000190734863,11.819999694824219,11.9399995803833,3247715.0,11.563349723815918
2017-02-07,11.960000038146973,11.819999694824219,11.960000038146973,11.859999656677246,3172023.0,11.485873222351074
2017-02-08,11.9399995803833,11.75,11.859999656677246,11.930000305175781,4702247.0,11.553665161132812
2017-02-09,12.170000076293945,11.930000305175781,11.930000305175781,12.079999923706055,8311679.0,11.698933601379395
2017-02-10,12.109999656677246,12.0,12.069999694824219,12.0600004196167,5114528.0,11.679564476013184
2017-02-13,12.15999984741211,12.029999732971191,12.029999732971191,12.100000381469727,5160982.0,11.718302726745605
2017-02-14,12.1899995803833,12.0600004196167,12.100000381469727,12.09000015258789,4392898.0,11.7086181640625
2017-02-15,12.279999732971191,12.0,12.09000015258789,12.0600004196167,6401202.0,11.679564476013184
2017-02-16,12.15999984741211,11.979999542236328,12.010000228881836,12.130000114440918,4969336.0,11.747356414794922
2017-02-17,12.140000343322754,11.930000305175781,12.09000015258789,11.960000038146973,5480008.0,11.582718849182129
2017-02-20,12.180000305175781,11.970000267028809,11.970000267028809,12.170000076293945,5718373.0,11.786094665527344
2017-02-21,12.25,12.140000343322754,12.199999809265137,12.25,5936408.0,11.863570213317871
2017-02-22,12.279999732971191,12.130000114440918,12.260000228881836,12.229999542236328,4745307.0,11.844200134277344
2017-02-23,12.25,12.109999656677246,12.210000038146973,12.1899995803833,5370762.0,11.805462837219238
2017-02-24,12.199999809265137,12.0600004196167,12.149999618530273,12.180000305175781,5537607.0,11.795778274536133
2017-02-27,12.350000381469727,12.140000343322754,12.1899995803833,12.229999542236328,10592771.0,11.844200134277344
2017-02-28,12.3100004196167,12.109999656677246,12.25,12.180000305175781,4913143.0,11.795778274536133
2017-03-01,12.260000228881836,12.140000343322754,12.199999809265137,12.25,4967085.0,11.863570213317871
2017-03-02,12.270000457763672,12.079999923706055,12.260000228881836,12.130000114440918,5778342.0,11.747356414794922
2017-03-03,12.1899995803833,12.069999694824219,12.109999656677246,12.180000305175781,4124202.0,11.795778274536133
2017-03-06,12.270000457763672,12.1899995803833,12.199999809265137,12.270000457763672,5637031.0,11.882939338684082
2017-03-07,12.3100004196167,12.140000343322754,12.260000228881836,12.210000038146973,5707326.0,11.824832916259766
2017-03-08,12.239999771118164,12.130000114440918,12.199999809265137,12.1899995803833,5706930.0,11.805462837219238
2017-03-09,12.1899995803833,12.010000228881836,12.1899995803833,12.0600004196167,5662414.0,11.679564476013184
2017-03-10,12.09000015258789,11.930000305175781,12.020000457763672,11.9399995803833,4822458.0,11.563349723815918
2017-03-13,12.039999961853027,11.869999885559082,11.949999809265137,12.039999961853027,4052527.0,11.660195350646973
2017-03-14,12.050000190734863,11.930000305175781,12.050000190734863,11.9399995803833,3503067.0,11.563349723815918
2017-03-15,11.979999542236328,11.880000114440918,11.930000305175781,11.9399995803833,3983886.0,11.563349723815918
2017-03-16,12.039999961853027,11.930000305175781,11.9399995803833,12.020000457763672,6300241.0,11.640826225280762
2017-03-17,12.050000190734863,11.949999809265137,12.039999961853027,11.970000267028809,6150223.0,11.592403411865234
2017-03-20,12.039999961853027,11.9399995803833,11.9399995803833,12.010000228881836,4278990.0,11.631142616271973
2017-03-21,12.029999732971191,11.930000305175781,12.029999732971191,11.989999771118164,3362154.0,11.611771583557129
2017-03-22,11.949999809265137,11.789999961853027,11.930000305175781,11.800000190734863,5784101.0,11.427766799926758
2017-03-23,11.850000381469727,11.710000038146973,11.84000015258789,11.779999732971191,4437281.0,11.408397674560547
2017-03-24,11.819999694824219,11.729999542236328,11.770000457763672,11.819999694824219,3838153.0,11.447134971618652
2017-03-27,11.859999656677246,11.770000457763672,11.819999694824219,11.789999961853027,3150452.0,11.418081283569336
2017-03-28,11.829999923706055,11.739999771118164,11.739999771118164,11.760000228881836,2967827.0,11.389028549194336
2017-03-29,11.800000190734863,11.640000343322754,11.789999961853027,11.65999984741211,4134140.0,11.292181968688965
2017-03-30,11.680000305175781,11.449999809265137,11.670000076293945,11.5,7124190.0,11.137229919433594
2017-03-31,11.550000190734863,11.470000267028809,11.510000228881836,11.520000457763672,3536541.0,11.156599044799805
2017-04-05,11.829999923706055,11.550000190734863,11.5600004196167,11.8100004196167,5249868.0,11.437451362609863
2017-04-06,11.84000015258789,11.75,11.819999694824219,11.779999732971191,3720206.0,11.408397674560547
2017-04-07,12.130000114440918,11.699999809265137,11.8100004196167,12.020000457763672,13672579.0,11.640826225280762
2017-04-10,12.25,11.930000305175781,12.0,12.079999923706055,13844079.0,11.698933601379395
2017-04-11,12.050000190734863,11.8100004196167,11.930000305175781,12.050000190734863,10565701.0,11.669880867004395
2017-04-12,12.069999694824219,11.850000381469727,12.069999694824219,11.869999885559082,6507765.0,11.49555778503418
2017-04-13,12.40999984741211,11.869999885559082,11.90999984741211,12.170000076293945,16491991.0,11.786094665527344
2017-04-14,12.239999771118164,11.9399995803833,12.239999771118164,12.010000228881836,8430721.0,11.631142616271973
2017-04-17,12.100000381469727,11.800000190734863,11.90999984741211,11.90999984741211,6504312.0,11.534295082092285
2017-04-18,11.949999809265137,11.5600004196167,11.84000015258789,11.579999923706055,7448656.0,11.214706420898438
2017-04-19,11.680000305175781,11.399999618530273,11.550000190734863,11.619999885559082,6288439.0,11.25344467163086
2017-04-20,11.720000267028809,11.520000457763672,11.609999656677246,11.65999984741211,5313465.0,11.292181968688965
2017-04-21,11.680000305175781,11.489999771118164,11.649999618530273,11.510000228881836,3532173.0,11.146915435791016
2017-04-24,11.5,10.930000305175781,11.489999771118164,10.989999771118164,8542272.0,10.643316268920898
2017-04-25,11.09000015258789,10.779999732971191,11.0,10.8100004196167,5680214.0,10.468996047973633
2017-04-26,10.979999542236328,10.84000015258789,10.890000343322754,10.90999984741211,4196286.0,10.565839767456055
2017-04-27,11.229999542236328,10.510000228881836,10.899999618530273,11.140000343322754,8866501.0,10.788585662841797
2017-04-28,11.579999923706055,10.920000076293945,11.029999732971191,11.350000381469727,8476194.0,10.991962432861328
2017-05-02,11.279999732971191,11.079999923706055,11.210000038146973,11.220000267028809,6510264.0,10.86606216430664
2017-05-03,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,7684348.0,11.95073127746582
2017-05-04,12.970000267028809,12.420000076293945,12.600000381469727,12.729999542236328,60393240.0,12.328428268432617
2017-05-05,12.600000381469727,11.779999732971191,12.5,11.859999656677246,31859138.0,11.485873222351074
2017-05-08,11.970000267028809,11.25,11.880000114440918,11.279999732971191,19796583.0,10.92417049407959
2017-05-09,11.289999961853027,11.010000228881836,11.130000114440918,11.1899995803833,13375763.0,10.83700942993164
2017-05-10,11.270000457763672,10.550000190734863,11.210000038146973,10.579999923706055,17188691.0,10.246251106262207
2017-05-11,10.550000190734863,10.1899995803833,10.489999771118164,10.510000228881836,12076068.0,10.178460121154785
2017-05-12,10.850000381469727,10.300000190734863,10.489999771118164,10.630000114440918,11596962.0,10.294673919677734
2017-05-15,10.770000457763672,10.520000457763672,10.649999618530273,10.710000038146973,7605551.0,10.372150421142578
2017-05-16,11.100000381469727,10.449999809265137,10.630000114440918,11.050000190734863,13254734.0,10.701425552368164
2017-05-17,11.25,10.899999618530273,10.970000267028809,11.0600004196167,11838202.0,10.711109161376953
2017-05-18,11.300000190734863,10.850000381469727,10.880000114440918,10.989999771118164,11809959.0,10.643316268920898
2017-05-19,11.6899995803833,10.949999809265137,10.989999771118164,11.449999809265137,21605525.0,11.08880615234375
2017-05-22,12.600000381469727,11.609999656677246,11.899999618530273,11.970000267028809,54800693.0,11.592403411865234
2017-05-23,11.859999656677246,10.970000267028809,11.859999656677246,11.0,38808889.0,10.65300178527832
2017-05-24,11.760000228881836,10.65999984741211,10.770000457763672,11.720000267028809,29055093.0,11.350289344787598
2017-05-25,12.260000228881836,11.239999771118164,11.600000381469727,12.010000228881836,32471545.0,11.631142616271973
2017-05-26,12.380000114440918,11.75,11.880000114440918,11.760000228881836,27538612.0,11.389028549194336
2017-05-31,12.100000381469727,11.670000076293945,11.920000076293945,11.789999961853027,14800204.0,11.418081283569336
2017-06-01,11.829999923706055,11.0,11.720000267028809,11.020000457763672,19627657.0,10.672370910644531
2017-06-02,11.470000267028809,10.880000114440918,10.890000343322754,11.369999885559082,15163356.0,11.011330604553223
2017-06-05,11.609999656677246,11.300000190734863,11.369999885559082,11.59000015258789,14376859.0,11.224390983581543
2017-06-06,11.65999984741211,11.119999885559082,11.479999542236328,11.390000343322754,14472835.0,11.03070068359375
2017-06-07,11.789999961853027,11.199999809265137,11.390000343322754,11.710000038146973,17441271.0,11.340605735778809
2017-06-08,11.90999984741211,11.579999923706055,11.6899995803833,11.880000114440918,19288876.0,11.505242347717285
2017-06-09,11.84000015258789,11.5,11.75,11.649999618530273,14632200.0,11.28249740600586
2017-06-12,11.760000228881836,11.5,11.510000228881836,11.550000190734863,9473439.0,11.185653686523438
2017-06-13,11.6899995803833,11.449999809265137,11.5600004196167,11.640000343322754,10083416.0,11.27281379699707
2017-06-14,11.649999618530273,11.300000190734863,11.600000381469727,11.350000381469727,11788134.0,10.991962432861328
2017-06-15,11.470000267028809,11.229999542236328,11.350000381469727,11.34000015258789,9743270.0,10.982276916503906
2017-06-16,11.380000114440918,11.15999984741211,11.260000228881836,11.180000305175781,6679423.0,10.884916305541992
2017-06-19,11.300000190734863,11.119999885559082,11.180000305175781,11.25,6014186.0,10.953068733215332
2017-06-20,11.329999923706055,11.239999771118164,11.239999771118164,11.25,5749657.0,10.953068733215332
2017-06-21,11.359999656677246,11.149999618530273,11.260000228881836,11.319999694824219,6941424.0,11.021221160888672
2017-06-22,11.34000015258789,10.859999656677246,11.300000190734863,10.880000114440918,10177005.0,10.59283447265625
2017-06-23,10.960000038146973,10.649999618530273,10.850000381469727,10.859999656677246,7671216.0,10.57336139678955
2017-06-26,11.0,10.819999694824219,10.869999885559082,10.989999771118164,4262775.0,10.699931144714355
2017-06-27,11.020000457763672,10.880000114440918,11.0,10.920000076293945,4419030.0,10.631778717041016
2017-06-28,10.899999618530273,10.720000267028809,10.899999618530273,10.760000228881836,5243419.0,10.476001739501953
2017-06-29,10.859999656677246,10.75,10.760000228881836,10.8100004196167,3195818.0,10.524682998657227
2017-06-30,10.829999923706055,10.6899995803833,10.760000228881836,10.779999732971191,3933150.0,10.49547290802002
2017-07-03,10.880000114440918,10.739999771118164,10.75,10.859999656677246,4242967.0,10.57336139678955
2017-07-04,10.930000305175781,10.8100004196167,10.869999885559082,10.880000114440918,4557796.0,10.59283447265625
2017-07-05,10.949999809265137,10.819999694824219,10.890000343322754,10.949999809265137,5093795.0,10.660985946655273
2017-07-06,11.170000076293945,10.960000038146973,11.010000228881836,11.130000114440918,10783634.0,10.836236000061035
2017-07-07,11.119999885559082,11.010000228881836,11.109999656677246,11.029999732971191,5192265.0,10.738875389099121
2017-07-10,11.079999923706055,10.930000305175781,11.029999732971191,10.960000038146973,5288205.0,10.670722007751465
2017-07-11,10.960000038146973,10.789999961853027,10.949999809265137,10.800000190734863,5623600.0,10.514945983886719
2017-07-12,10.850000381469727,10.65999984741211,10.760000228881836,10.8100004196167,5021860.0,10.524682998657227
2017-07-13,10.829999923706055,10.699999809265137,10.819999694824219,10.760000228881836,3994055.0,10.476001739501953
2017-07-14,10.720000267028809,10.420000076293945,10.600000381469727,10.579999923706055,6631521.0,10.300752639770508
2017-07-17,10.609999656677246,9.899999618530273,10.579999923706055,9.930000305175781,8827211.0,9.667908668518066
2017-07-18,10.100000381469727,9.930000305175781,9.9399995803833,10.029999732971191,3594532.0,9.76526927947998
2017-07-19,10.119999885559082,9.960000038146973,10.020000457763672,10.09000015258789,5330710.0,9.823686599731445
2017-07-20,10.229999542236328,10.079999923706055,10.100000381469727,10.1899995803833,4186424.0,9.921046257019043
2017-07-21,10.229999542236328,10.130000114440918,10.229999542236328,10.149999618530273,3877370.0,9.882101058959961
2017-07-24,10.210000038146973,10.079999923706055,10.09000015258789,10.199999809265137,4605520.0,9.930782318115234
2017-07-25,10.199999809265137,10.039999961853027,10.199999809265137,10.130000114440918,4437918.0,9.862629890441895
2017-07-26,10.149999618530273,9.989999771118164,10.149999618530273,10.0600004196167,3962323.0,9.794477462768555
2017-07-27,10.25,9.960000038146973,10.0600004196167,10.25,6380825.0,9.979462623596191
2017-07-28,10.25,10.100000381469727,10.199999809265137,10.109999656677246,5603591.0,9.843156814575195
2017-07-31,10.210000038146973,10.039999961853027,10.109999656677246,10.1899995803833,4142158.0,9.921046257019043
2017-08-01,10.25,10.149999618530273,10.210000038146973,10.220000267028809,4239517.0,9.9502534866333
2017-08-02,10.279999732971191,10.149999618530273,10.270000457763672,10.15999984741211,4887061.0,9.891837120056152
2017-08-03,10.329999923706055,10.130000114440918,10.130000114440918,10.239999771118164,5726513.0,9.969725608825684
2017-08-04,10.59000015258789,10.149999618530273,10.210000038146973,10.319999694824219,10210015.0,10.047614097595215
2017-08-07,10.4399995803833,10.25,10.3100004196167,10.420000076293945,5324594.0,10.144975662231445
2017-08-08,10.479999542236328,10.3100004196167,10.479999542236328,10.380000114440918,5025447.0,10.10603141784668
2017-08-09,10.5,10.329999923706055,10.369999885559082,10.390000343322754,5545910.0,10.115767478942871
2017-08-10,10.390000343322754,10.140000343322754,10.34000015258789,10.229999542236328,6741366.0,9.959989547729492
2017-08-11,10.569999694824219,10.119999885559082,10.140000343322754,10.319999694824219,8428488.0,10.047614097595215
2017-08-14,10.5600004196167,10.239999771118164,10.329999923706055,10.520000457763672,10889989.0,10.24233627319336
2017-08-15,10.489999771118164,10.40999984741211,10.489999771118164,10.470000267028809,4263749.0,10.193655967712402
2017-08-16,10.550000190734863,10.399999618530273,10.399999618530273,10.489999771118164,4777404.0,10.213127136230469
2017-08-17,10.569999694824219,10.460000038146973,10.489999771118164,10.550000190734863,5566120.0,10.271543502807617
2017-08-18,10.619999885559082,10.420000076293945,10.489999771118164,10.520000457763672,6176412.0,10.24233627319336
2017-08-21,10.670000076293945,10.510000228881836,10.59000015258789,10.529999732971191,6278461.0,10.252071380615234
2017-08-22,10.5600004196167,10.420000076293945,10.510000228881836,10.4399995803833,4680164.0,10.164446830749512
2017-08-23,10.850000381469727,10.40999984741211,10.470000267028809,10.649999618530273,14016942.0,10.368904113769531
2017-08-24,10.960000038146973,10.5600004196167,10.630000114440918,10.739999771118164,16194713.0,10.456528663635254
2017-08-25,10.789999961853027,10.619999885559082,10.739999771118164,10.760000228881836,8653299.0,10.476001739501953
2017-08-28,10.890000343322754,10.699999809265137,10.819999694824219,10.8100004196167,9313541.0,10.524682998657227
2017-08-29,10.850000381469727,10.630000114440918,10.800000190734863,10.680000305175781,6536800.0,10.398113250732422
2017-08-30,10.729999542236328,10.609999656677246,10.65999984741211,10.680000305175781,4966420.0,10.398113250732422
2017-08-31,10.699999809265137,10.550000190734863,10.630000114440918,10.670000076293945,4802770.0,10.388376235961914
2017-09-01,10.720000267028809,10.59000015258789,10.670000076293945,10.65999984741211,6131768.0,10.378640174865723
2017-09-04,10.899999618530273,10.670000076293945,10.800000190734863,10.819999694824219,10642602.0,10.534418106079102
2017-09-05,10.930000305175781,10.699999809265137,10.800000190734863,10.75,5959437.0,10.466265678405762
2017-09-06,10.770000457763672,10.630000114440918,10.710000038146973,10.680000305175781,5870640.0,10.398113250732422
2017-09-07,10.75,10.630000114440918,10.75,10.640000343322754,5004608.0,10.359169006347656
2017-09-08,10.670000076293945,10.510000228881836,10.609999656677246,10.59000015258789,6576045.0,10.3104887008667
2017-09-11,10.670000076293945,10.529999732971191,10.550000190734863,10.65999984741211,4488088.0,10.378640174865723
2017-09-12,10.670000076293945,10.539999961853027,10.65999984741211,10.579999923706055,5894760.0,10.300752639770508
2017-09-13,10.649999618530273,10.5600004196167,10.609999656677246,10.640000343322754,3274212.0,10.359169006347656
2017-09-14,10.760000228881836,10.619999885559082,10.619999885559082,10.720000267028809,6005740.0,10.437057495117188
2017-09-15,10.75,10.609999656677246,10.720000267028809,10.6899995803833,4595208.0,10.407848358154297
2017-09-18,10.710000038146973,10.640000343322754,10.699999809265137,10.699999809265137,3523717.0,10.417585372924805
2017-09-19,10.720000267028809,10.609999656677246,10.699999809265137,10.630000114440918,3323177.0,10.349431991577148
2017-09-20,10.720000267028809,10.600000381469727,10.609999656677246,10.710000038146973,3917435.0,10.427321434020996
2017-09-21,10.770000457763672,10.539999961853027,10.729999542236328,10.569999694824219,6978200.0,10.291015625
2017-09-22,10.600000381469727,10.399999618530273,10.579999923706055,10.449999809265137,4072301.0,10.174182891845703
2017-09-25,10.5,10.3100004196167,10.470000267028809,10.319999694824219,3451074.0,10.047614097595215
2017-09-26,10.369999885559082,10.300000190734863,10.300000190734863,10.34000015258789,2218554.0,10.067087173461914
2017-09-27,10.449999809265137,10.34000015258789,10.449999809265137,10.390000343322754,2167649.0,10.115767478942871
2017-09-28,10.40999984741211,10.279999732971191,10.380000114440918,10.289999961853027,2319390.0,10.018406867980957
2017-09-29,10.420000076293945,10.3100004196167,10.3100004196167,10.399999618530273,2626161.0,10.125503540039062
2017-10-09,10.579999923706055,10.479999542236328,10.489999771118164,10.520000457763672,3105392.0,10.24233627319336
2017-10-10,10.619999885559082,10.470000267028809,10.520000457763672,10.619999885559082,3069448.0,10.339696884155273
2017-10-11,10.649999618530273,10.539999961853027,10.619999885559082,10.5600004196167,3811410.0,10.281280517578125
2017-10-12,10.619999885559082,10.489999771118164,10.5600004196167,10.5600004196167,3338361.0,10.281280517578125
2017-10-13,11.3100004196167,10.5,10.510000228881836,11.199999809265137,26408704.0,10.904388427734375
2017-10-16,11.069999694824219,10.739999771118164,11.069999694824219,10.770000457763672,17675860.0,10.485738754272461
2017-10-17,10.789999961853027,10.619999885559082,10.6899995803833,10.670000076293945,7894159.0,10.388376235961914
2017-10-18,10.930000305175781,10.600000381469727,10.720000267028809,10.600000381469727,9979200.0,10.320225715637207
2017-10-19,10.649999618530273,10.329999923706055,10.550000190734863,10.380000114440918,6896568.0,10.10603141784668
2017-10-20,10.510000228881836,10.380000114440918,10.399999618530273,10.5,3328841.0,10.222864151000977
2017-10-23,10.829999923706055,10.510000228881836,10.539999961853027,10.640000343322754,7808451.0,10.359169006347656
2017-10-24,10.75,10.329999923706055,10.75,10.479999542236328,5795236.0,10.203392028808594
2017-10-25,11.119999885559082,10.460000038146973,10.529999732971191,10.880000114440918,18849389.0,10.59283447265625
2017-10-26,10.9399995803833,10.670000076293945,10.829999923706055,10.920000076293945,11088960.0,10.631778717041016
2017-10-27,10.880000114440918,10.630000114440918,10.84000015258789,10.680000305175781,7028831.0,10.398113250732422
2017-10-30,10.6899995803833,10.25,10.649999618530273,10.300000190734863,9984583.0,10.028143882751465
2017-10-31,10.4399995803833,10.279999732971191,10.279999732971191,10.430000305175781,4480185.0,10.154711723327637
2017-11-01,10.579999923706055,10.380000114440918,10.420000076293945,10.399999618530273,5788907.0,10.125503540039062
2017-11-02,10.430000305175781,10.239999771118164,10.430000305175781,10.289999961853027,5473865.0,10.018406867980957
2017-11-03,10.489999771118164,10.260000228881836,10.300000190734863,10.40999984741211,5047542.0,10.135239601135254
2017-11-06,10.449999809265137,10.1899995803833,10.359999656677246,10.4399995803833,5401750.0,10.164446830749512
2017-11-07,10.4399995803833,10.300000190734863,10.380000114440918,10.4399995803833,5171634.0,10.164446830749512
2017-11-08,10.4399995803833,10.329999923706055,10.430000305175781,10.399999618530273,4977067.0,10.125503540039062
2017-11-09,10.430000305175781,10.3100004196167,10.380000114440918,10.380000114440918,4099855.0,10.10603141784668
2017-11-10,10.369999885559082,10.270000457763672,10.369999885559082,10.300000190734863,4071091.0,10.028143882751465
2017-11-13,10.329999923706055,10.149999618530273,10.270000457763672,10.180000305175781,5302281.0,9.911310195922852
2017-11-14,10.350000381469727,10.15999984741211,10.199999809265137,10.199999809265137,4355352.0,9.930782318115234
2017-11-15,10.25,10.079999923706055,10.1899995803833,10.100000381469727,3821232.0,9.833420753479004
2017-11-16,10.119999885559082,10.0,10.109999656677246,10.010000228881836,3421307.0,9.745797157287598
2017-11-17,10.050000190734863,9.579999923706055,9.989999771118164,9.609999656677246,6189054.0,9.356353759765625
2017-11-20,9.6899995803833,9.399999618530273,9.6899995803833,9.529999732971191,4452422.0,9.278465270996094
2017-11-21,9.520000457763672,9.300000190734863,9.520000457763672,9.420000076293945,8947614.0,9.171369552612305
2017-11-22,9.449999809265137,9.279999732971191,9.420000076293945,9.399999618530273,3933998.0,9.151897430419922
2017-11-23,9.4399995803833,9.15999984741211,9.350000381469727,9.1899995803833,4105293.0,8.947439193725586
2017-11-24,9.350000381469727,9.199999809265137,9.210000038146973,9.270000457763672,3145193.0,9.025328636169434
2017-11-27,9.359999656677246,9.25,9.350000381469727,9.270000457763672,2067783.0,9.025328636169434
2017-11-28,9.359999656677246,9.25,9.34000015258789,9.34000015258789,1713753.0,9.093481063842773
2017-11-29,9.470000267028809,9.300000190734863,9.34000015258789,9.369999885559082,3478112.0,9.122688293457031
2017-11-30,9.399999618530273,9.239999771118164,9.399999618530273,9.25,3043250.0,9.00585651397705
2017-12-01,9.319999694824219,9.239999771118164,9.279999732971191,9.300000190734863,2146640.0,9.054536819458008
2017-12-04,9.289999961853027,9.029999732971191,9.289999961853027,9.0600004196167,3946840.0,8.820871353149414
2017-12-05,9.140000343322754,8.829999923706055,9.039999961853027,8.880000114440918,5636847.0,8.645622253417969
2017-12-06,8.930000305175781,8.75,8.880000114440918,8.920000076293945,3300854.0,8.684566497802734
2017-12-07,8.989999771118164,8.84000015258789,8.880000114440918,8.859999656677246,2115500.0,8.62614917755127
2017-12-08,9.010000228881836,8.850000381469727,8.869999885559082,9.010000228881836,3545952.0,8.772192001342773
2017-12-11,9.0600004196167,8.90999984741211,8.989999771118164,9.050000190734863,2916528.0,8.811135292053223
2017-12-12,9.039999961853027,8.920000076293945,9.039999961853027,8.920000076293945,2062994.0,8.684566497802734
2017-12-13,9.119999885559082,8.899999618530273,8.899999618530273,9.069999694824219,3223163.0,8.830607414245605
2017-12-14,9.079999923706055,8.949999809265137,9.079999923706055,9.020000457763672,2670841.0,8.781927108764648
2017-12-15,9.109999656677246,9.010000228881836,9.039999961853027,9.069999694824219,4772510.0,8.830607414245605
2017-12-18,9.09000015258789,8.960000038146973,9.079999923706055,9.010000228881836,2529794.0,8.772192001342773
2017-12-19,9.0600004196167,8.979999542236328,9.010000228881836,9.0600004196167,2811049.0,8.820871353149414
2017-12-20,9.300000190734863,9.0600004196167,9.15999984741211,9.09000015258789,6981540.0,8.850079536437988
2017-12-21,9.229999542236328,8.989999771118164,8.989999771118164,9.15999984741211,6176734.0,8.918231010437012
2017-12-22,9.149999618530273,9.029999732971191,9.119999885559082,9.09000015258789,3449724.0,8.850079536437988
2017-12-25,9.100000381469727,8.890000343322754,9.09000015258789,8.899999618530273,3331941.0,8.665094375610352
2017-12-26,9.010000228881836,8.850000381469727,8.90999984741211,9.0,2563916.0,8.762454986572266
2017-12-27,9.0600004196167,8.899999618530273,9.0,8.920000076293945,2287230.0,8.684566497802734
2017-12-28,8.989999771118164,8.90999984741211,8.949999809265137,8.930000305175781,2359885.0,8.694302558898926
2017-12-29,8.960000038146973,8.890000343322754,8.9399995803833,8.949999809265137,2193304.0,8.713774681091309
2018-01-02,9.0600004196167,8.9399995803833,8.979999542236328,9.050000190734863,3383578.0,8.811135292053223
2018-01-03,9.25,9.010000228881836,9.020000457763672,9.239999771118164,8050899.0,8.99612045288086
2018-01-04,9.199999809265137,9.130000114440918,9.199999809265137,9.140000343322754,3773709.0,8.898759841918945
2018-01-05,9.199999809265137,9.109999656677246,9.140000343322754,9.170000076293945,2853855.0,8.92796802520752
2018-01-08,9.210000038146973,9.100000381469727,9.140000343322754,9.199999809265137,3870491.0,8.957175254821777
2018-01-09,9.220000267028809,9.119999885559082,9.170000076293945,9.149999618530273,2637000.0,8.90849494934082
2018-01-10,9.220000267028809,9.039999961853027,9.170000076293945,9.079999923706055,3459415.0,8.84034252166748
2018-01-11,9.15999984741211,9.050000190734863,9.119999885559082,9.140000343322754,2796974.0,8.898759841918945
2018-01-12,9.170000076293945,9.079999923706055,9.119999885559082,9.140000343322754,2446803.0,8.898759841918945
2018-01-15,9.149999618530273,8.760000228881836,9.140000343322754,8.770000457763672,6318711.0,8.538525581359863
2018-01-16,8.84000015258789,8.6899995803833,8.8100004196167,8.760000228881836,3478941.0,8.528789520263672
2018-01-17,8.770000457763672,8.470000267028809,8.760000228881836,8.649999618530273,5746261.0,8.42169189453125
2018-01-18,8.680000305175781,8.5600004196167,8.630000114440918,8.630000114440918,3163267.0,8.402219772338867
2018-01-19,8.680000305175781,8.579999923706055,8.619999885559082,8.640000343322754,3010075.0,8.411956787109375
2018-01-22,8.720000267028809,8.5,8.640000343322754,8.6899995803833,3537227.0,8.460636138916016
2018-01-23,8.720000267028809,8.630000114440918,8.670000076293945,8.6899995803833,2603930.0,8.460636138916016
2018-01-24,8.75,8.649999618530273,8.65999984741211,8.739999771118164,3263151.0,8.509316444396973
2018-01-25,8.859999656677246,8.6899995803833,8.699999809265137,8.75,3094002.0,8.519052505493164
2018-01-26,8.770000457763672,8.699999809265137,8.75,8.739999771118164,2260420.0,8.509316444396973
2018-01-29,8.699999809265137,8.5,8.699999809265137,8.520000457763672,5253098.0,8.295124053955078
2018-01-30,8.550000190734863,8.479999542236328,8.520000457763672,8.510000228881836,1913958.0,8.285387992858887
2018-01-31,8.510000228881836,8.010000228881836,8.510000228881836,8.020000457763672,7354054.0,7.808320999145508
2018-02-01,8.119999885559082,7.519999980926514,8.050000190734863,7.539999961853027,6957115.0,7.340989589691162
2018-02-02,7.650000095367432,7.340000152587891,7.650000095367432,7.460000038146973,3869820.0,7.263101577758789
2018-02-05,7.46999979019165,7.28000020980835,7.300000190734863,7.400000095367432,3493533.0,7.204685211181641
2018-02-06,7.329999923706055,6.699999809265137,7.260000228881836,6.75,7591428.0,6.571840763092041
2018-02-07,6.960000038146973,6.690000057220459,6.909999847412109,6.840000152587891,4337709.0,6.659465789794922
2018-02-08,7.039999961853027,6.840000152587891,6.880000114440918,7.019999980926514,3512320.0,6.834714889526367
2018-02-09,6.949999809265137,6.699999809265137,6.900000095367432,6.800000190734863,4431388.0,6.620521068572998
2018-02-12,7.070000171661377,6.809999942779541,6.809999942779541,7.010000228881836,2826438.0,6.824978828430176
2018-02-13,7.119999885559082,7.0,7.0,7.079999923706055,2430252.0,6.893131256103516
2018-02-14,7.110000133514404,7.010000228881836,7.070000171661377,7.110000133514404,2088717.0,6.922338962554932
2018-02-22,7.239999771118164,7.110000133514404,7.159999847412109,7.199999809265137,2576915.0,7.009963512420654
2018-02-23,7.28000020980835,7.170000076293945,7.190000057220459,7.230000019073486,2643892.0,7.0391716957092285
2018-02-26,7.389999866485596,7.239999771118164,7.239999771118164,7.380000114440918,3293983.0,7.185213088989258
2018-02-27,7.579999923706055,7.320000171661377,7.380000114440918,7.420000076293945,4342620.0,7.224157810211182
2018-02-28,7.559999942779541,7.329999923706055,7.380000114440918,7.53000020980835,4444374.0,7.331254482269287
2018-03-01,7.849999904632568,7.429999828338623,7.449999809265137,7.739999771118164,9134529.0,7.53571081161499
2018-03-02,7.710000038146973,7.579999923706055,7.630000114440918,7.619999885559082,4397632.0,7.418878078460693
2018-03-05,7.650000095367432,7.449999809265137,7.599999904632568,7.579999923706055,5212888.0,7.379934310913086
2018-03-06,7.670000076293945,7.519999980926514,7.579999923706055,7.639999866485596,3870920.0,7.438350200653076
2018-03-07,7.619999885559082,7.5,7.599999904632568,7.539999961853027,3005145.0,7.340989589691162
2018-03-08,7.619999885559082,7.489999771118164,7.539999961853027,7.590000152587891,4428890.0,7.389670372009277
2018-03-09,7.760000228881836,7.550000190734863,7.579999923706055,7.710000038146973,6408990.0,7.506502628326416
2018-03-12,7.820000171661377,7.670000076293945,7.710000038146973,7.789999961853027,5923347.0,7.584391117095947
2018-03-13,7.840000152587891,7.739999771118164,7.769999980926514,7.75,5063178.0,7.545446872711182
2018-03-14,7.769999980926514,7.519999980926514,7.71999979019165,7.53000020980835,4910322.0,7.331254482269287
2018-03-15,7.619999885559082,7.480000019073486,7.559999942779541,7.619999885559082,4267838.0,7.418878078460693
2018-03-16,7.71999979019165,7.570000171661377,7.630000114440918,7.590000152587891,4970675.0,7.389670372009277
2018-03-19,7.78000020980835,7.559999942779541,7.579999923706055,7.679999828338623,5373331.0,7.477294445037842
2018-03-20,7.670000076293945,7.510000228881836,7.639999866485596,7.650000095367432,4197414.0,7.448086261749268
2018-03-21,7.880000114440918,7.630000114440918,7.630000114440918,7.699999809265137,7222496.0,7.496766567230225
2018-03-22,7.929999828338623,7.550000190734863,7.679999828338623,7.909999847412109,11643415.0,7.701223850250244
2018-03-23,7.789999961853027,7.119999885559082,7.710000038146973,7.139999866485596,12784099.0,6.951547145843506
2018-03-26,7.199999809265137,6.820000171661377,6.900000095367432,7.190000057220459,7101120.0,7.000227928161621
2018-03-27,7.389999866485596,7.21999979019165,7.269999980926514,7.309999942779541,6311458.0,7.11706018447876
2018-03-28,7.519999980926514,7.190000057220459,7.239999771118164,7.329999923706055,6294071.0,7.136532306671143
2018-03-29,7.449999809265137,7.329999923706055,7.380000114440918,7.409999847412109,4048885.0,7.214421272277832
2018-03-30,7.480000019073486,7.389999866485596,7.46999979019165,7.46999979019165,4467101.0,7.2728376388549805
2018-04-02,7.630000114440918,7.449999809265137,7.46999979019165,7.489999771118164,5214436.0,7.292309284210205
2018-04-03,7.539999961853027,7.260000228881836,7.309999942779541,7.519999980926514,5323510.0,7.3215179443359375
2018-04-04,7.539999961853027,7.309999942779541,7.489999771118164,7.320000171661377,4319268.0,7.126796722412109
2018-04-09,7.309999942779541,7.130000114440918,7.170000076293945,7.239999771118164,4596089.0,7.04890775680542
2018-04-10,7.300000190734863,7.159999847412109,7.25,7.260000228881836,4039807.0,7.068380355834961
2018-04-11,7.349999904632568,7.25,7.300000190734863,7.289999961853027,4482384.0,7.097588062286377
2018-04-12,7.340000152587891,7.179999828338623,7.289999961853027,7.190000057220459,3586752.0,7.000227928161621
2018-04-13,7.28000020980835,7.159999847412109,7.25,7.179999828338623,3196350.0,6.9904913902282715
2018-04-16,7.199999809265137,7.010000228881836,7.170000076293945,7.03000020980835,4201208.0,6.844450950622559
2018-04-17,7.090000152587891,6.880000114440918,7.090000152587891,6.909999847412109,3512928.0,6.7276177406311035
2018-04-18,7.0,6.829999923706055,6.989999771118164,6.989999771118164,3447231.0,6.805506706237793
2018-04-19,7.139999866485596,6.96999979019165,7.0,7.090000152587891,3942149.0,6.902867317199707
2018-04-20,7.099999904632568,6.869999885559082,7.050000190734863,6.869999885559082,3318400.0,6.688673496246338
2018-04-23,6.949999809265137,6.730000019073486,6.920000076293945,6.829999923706055,3579320.0,6.649729251861572
2018-04-24,6.989999771118164,6.820000171661377,6.860000133514404,6.980000019073486,3028229.0,6.795770645141602
2018-04-25,7.03000020980835,6.920000076293945,6.920000076293945,7.010000228881836,2597297.0,6.824978828430176
2018-04-26,7.03000020980835,6.820000171661377,7.010000228881836,6.860000133514404,3310289.0,6.6789374351501465
2018-04-27,6.940000057220459,6.829999923706055,6.880000114440918,6.889999866485596,2891406.0,6.708145618438721
2018-05-02,6.929999828338623,6.789999961853027,6.909999847412109,6.829999923706055,3370433.0,6.649729251861572
2018-05-03,6.960000038146973,6.78000020980835,6.800000190734863,6.949999809265137,3881718.0,6.766562461853027
2018-05-04,7.0,6.929999828338623,6.949999809265137,6.980000019073486,2607035.0,6.795770645141602
2018-05-07,7.090000152587891,6.96999979019165,7.0,7.070000171661377,4026458.0,6.883395195007324
2018-05-08,7.110000133514404,7.039999961853027,7.070000171661377,7.099999904632568,3470052.0,6.912603378295898
2018-05-09,7.210000038146973,7.059999942779541,7.070000171661377,7.170000076293945,4515596.0,6.98075532913208
2018-05-10,7.199999809265137,7.099999904632568,7.199999809265137,7.139999866485596,3052179.0,6.951547145843506
2018-05-11,7.170000076293945,7.079999923706055,7.170000076293945,7.110000133514404,3603991.0,6.922338962554932
2018-05-14,7.150000095367432,7.059999942779541,7.090000152587891,7.090000152587891,2133875.0,6.902867317199707
2018-05-15,7.199999809265137,7.070000171661377,7.079999923706055,7.179999828338623,3147837.0,6.9904913902282715
2018-05-16,7.239999771118164,7.110000133514404,7.170000076293945,7.190000057220459,3735865.0,7.000227928161621
2018-05-17,7.380000114440918,7.170000076293945,7.190000057220459,7.329999923706055,6987666.0,7.136532306671143
2018-05-18,7.360000133514404,7.21999979019165,7.320000171661377,7.349999904632568,5268283.0,7.156004428863525
2018-05-21,7.579999923706055,7.360000133514404,7.460000038146973,7.380000114440918,11713266.0,7.185213088989258
2018-05-22,7.400000095367432,7.28000020980835,7.340000152587891,7.389999866485596,5135156.0,7.194949150085449
2018-05-23,7.349999904632568,7.179999828338623,7.340000152587891,7.199999809265137,5611870.0,7.009963512420654
2018-05-24,7.260000228881836,7.159999847412109,7.260000228881836,7.170000076293945,2810053.0,6.98075532913208
2018-05-25,7.230000019073486,7.070000171661377,7.159999847412109,7.090000152587891,2617113.0,6.902867317199707
2018-05-28,7.130000114440918,6.929999828338623,7.090000152587891,6.940000057220459,3344219.0,6.756826400756836
2018-05-29,7.019999980926514,6.909999847412109,6.929999828338623,6.909999847412109,2307193.0,6.7276177406311035
2018-05-30,6.840000152587891,6.610000133514404,6.820000171661377,6.619999885559082,4624821.0,6.445272445678711
2018-05-31,6.739999771118164,6.630000114440918,6.690000057220459,6.699999809265137,2946143.0,6.523160457611084
2018-06-01,6.730000019073486,6.510000228881836,6.690000057220459,6.599999904632568,3189600.0,6.425800323486328
2018-06-04,6.659999847412109,6.570000171661377,6.610000133514404,6.619999885559082,2518026.0,6.445272445678711
2018-06-05,6.71999979019165,6.610000133514404,6.639999866485596,6.710000038146973,1929849.0,6.532896995544434
2018-06-06,6.739999771118164,6.659999847412109,6.710000038146973,6.710000038146973,1965058.0,6.532896995544434
2018-06-07,6.730000019073486,6.619999885559082,6.690000057220459,6.619999885559082,2115396.0,6.445272445678711
2018-06-08,6.610000133514404,6.420000076293945,6.590000152587891,6.460000038146973,3351442.0,6.28949499130249
2018-06-11,6.510000228881836,6.400000095367432,6.460000038146973,6.46999979019165,2193651.0,6.299231052398682
2018-06-12,6.599999904632568,6.46999979019165,6.489999771118164,6.590000152587891,2651556.0,6.416064262390137
2018-06-13,6.570000171661377,6.429999828338623,6.570000171661377,6.449999809265137,2011704.0,6.279758930206299
2018-06-14,6.510000228881836,6.409999847412109,6.449999809265137,6.460000038146973,2001748.0,6.28949499130249
2018-06-15,6.489999771118164,6.340000152587891,6.489999771118164,6.360000133514404,2902937.0,6.192134857177734
2018-06-19,6.300000190734863,5.71999979019165,6.300000190734863,5.75,6570765.0,5.598235130310059
2018-06-20,5.880000114440918,5.679999828338623,5.710000038146973,5.78000020980835,3757100.0,5.627443790435791
2018-06-21,5.820000171661377,5.619999885559082,5.75,5.659999847412109,3425155.0,5.510610580444336
2018-06-22,5.710000038146973,5.53000020980835,5.590000152587891,5.670000076293945,2409856.0,5.574515342712402
2018-06-25,5.78000020980835,5.639999866485596,5.670000076293945,5.659999847412109,2403700.0,5.56468391418457
2018-06-26,5.71999979019165,5.53000020980835,5.599999904632568,5.699999809265137,2396914.0,5.604010105133057
2018-06-27,5.75,5.650000095367432,5.710000038146973,5.670000076293945,2679682.0,5.574515342712402
2018-06-28,5.769999980926514,5.619999885559082,5.670000076293945,5.659999847412109,2712117.0,5.56468391418457
2018-06-29,5.880000114440918,5.630000114440918,5.670000076293945,5.869999885559082,3866330.0,5.77114725112915
2018-07-02,5.929999828338623,5.71999979019165,5.929999828338623,5.760000228881836,2910452.0,5.663000106811523
2018-07-03,5.920000076293945,5.75,5.760000228881836,5.920000076293945,3266320.0,5.820305824279785
2018-07-04,6.090000152587891,5.849999904632568,5.920000076293945,5.929999828338623,3398074.0,5.830136775970459
2018-07-05,5.940000057220459,5.690000057220459,5.869999885559082,5.710000038146973,2730555.0,5.613842010498047
2018-07-06,5.889999866485596,5.619999885559082,5.71999979019165,5.880000114440918,3426580.0,5.780979156494141
2018-07-09,5.929999828338623,5.800000190734863,5.880000114440918,5.920000076293945,5737369.0,5.820305824279785
2018-07-10,5.920000076293945,5.829999923706055,5.889999866485596,5.880000114440918,3025440.0,5.780979156494141
2018-07-11,5.840000152587891,5.639999866485596,5.840000152587891,5.699999809265137,3959780.0,5.604010105133057
2018-07-12,5.849999904632568,5.670000076293945,5.690000057220459,5.809999942779541,3083851.0,5.712157726287842
2018-07-13,5.869999885559082,5.789999961853027,5.800000190734863,5.840000152587891,2202768.0,5.741652965545654
2018-07-16,5.949999809265137,5.840000152587891,5.849999904632568,5.860000133514404,3082883.0,5.761316299438477
2018-07-17,5.909999847412109,5.829999923706055,5.840000152587891,5.900000095367432,2402499.0,5.800642490386963
2018-07-18,6.179999828338623,5.900000095367432,5.909999847412109,5.929999828338623,5359538.0,5.830136775970459
2018-07-19,5.949999809265137,5.829999923706055,5.900000095367432,5.860000133514404,2693649.0,5.761316299438477
2018-07-20,5.989999771118164,5.829999923706055,5.849999904632568,5.96999979019165,3078669.0,5.8694634437561035
2018-07-23,6.050000190734863,5.949999809265137,5.980000019073486,6.050000190734863,3902813.0,5.948116779327393
2018-07-24,6.190000057220459,6.019999980926514,6.050000190734863,6.170000076293945,6037370.0,6.06609582901001
2018-07-25,6.199999809265137,6.079999923706055,6.170000076293945,6.110000133514404,3842998.0,6.007106304168701
2018-07-26,6.199999809265137,6.070000171661377,6.130000114440918,6.179999828338623,4383560.0,6.075926780700684
2018-07-27,6.25,6.130000114440918,6.210000038146973,6.159999847412109,5163863.0,6.0562639236450195
2018-07-30,6.159999847412109,6.059999942779541,6.150000095367432,6.090000152587891,3915625.0,5.987442970275879
2018-07-31,6.199999809265137,6.090000152587891,6.199999809265137,6.119999885559082,2861980.0,6.016937732696533
2018-08-01,6.159999847412109,5.889999866485596,6.150000095367432,5.920000076293945,4842403.0,5.820305824279785
2018-08-02,5.949999809265137,5.650000095367432,5.920000076293945,5.769999980926514,4479279.0,5.6728315353393555
2018-08-03,5.820000171661377,5.679999828338623,5.789999961853027,5.699999809265137,3173950.0,5.604010105133057
2018-08-06,5.71999979019165,5.559999942779541,5.699999809265137,5.619999885559082,3701359.0,5.525357246398926
2018-08-07,5.75,5.599999904632568,5.599999904632568,5.739999771118164,3565771.0,5.643336772918701
2018-08-08,5.880000114440918,5.710000038146973,5.71999979019165,5.769999980926514,3646752.0,5.6728315353393555
2018-08-09,5.900000095367432,5.699999809265137,5.760000228881836,5.880000114440918,3467725.0,5.780979156494141
2018-08-10,5.929999828338623,5.840000152587891,5.889999866485596,5.900000095367432,1944620.0,5.800642490386963
2018-08-13,5.96999979019165,5.789999961853027,5.809999942779541,5.960000038146973,2811907.0,5.8596320152282715
2018-08-14,5.960000038146973,5.900000095367432,5.909999847412109,5.940000057220459,1765038.0,5.839968681335449
2018-08-15,5.980000019073486,5.789999961853027,5.980000019073486,5.820000171661377,2462400.0,5.721989631652832
2018-08-16,5.860000133514404,5.710000038146973,5.769999980926514,5.809999942779541,2427155.0,5.712157726287842
2018-08-17,5.880000114440918,5.590000152587891,5.820000171661377,5.699999809265137,2448205.0,5.604010105133057
2018-08-20,5.789999961853027,5.619999885559082,5.699999809265137,5.730000019073486,2393090.0,5.633505344390869
2018-08-21,5.840000152587891,5.690000057220459,5.739999771118164,5.800000190734863,2464307.0,5.702326774597168
2018-08-22,5.860000133514404,5.78000020980835,5.789999961853027,5.800000190734863,1382475.0,5.702326774597168
2018-08-23,5.860000133514404,5.760000228881836,5.800000190734863,5.820000171661377,1596200.0,5.721989631652832
2018-08-24,5.829999923706055,5.739999771118164,5.789999961853027,5.800000190734863,1562880.0,5.702326774597168
2018-08-27,5.889999866485596,5.75,5.840000152587891,5.880000114440918,2854367.0,5.780979156494141
2018-08-28,5.920000076293945,5.849999904632568,5.889999866485596,5.869999885559082,1660780.0,5.77114725112915
2018-08-29,5.889999866485596,5.809999942779541,5.849999904632568,5.829999923706055,2308282.0,5.731821060180664
2018-08-30,5.869999885559082,5.760000228881836,5.840000152587891,5.78000020980835,2116882.0,5.682663440704346
2018-08-31,5.809999942779541,5.699999809265137,5.809999942779541,5.699999809265137,2427500.0,5.604010105133057
2018-09-03,5.71999979019165,5.599999904632568,5.679999828338623,5.690000057220459,1969168.0,5.594179153442383
2018-09-04,5.789999961853027,5.659999847412109,5.679999828338623,5.78000020980835,3209882.0,5.682663440704346
2018-09-05,5.809999942779541,5.699999809265137,5.75,5.739999771118164,2278182.0,5.643336772918701
2018-09-06,5.760000228881836,5.650000095367432,5.699999809265137,5.659999847412109,2209741.0,5.56468391418457
2018-09-07,5.71999979019165,5.579999923706055,5.630000114440918,5.630000114440918,3542510.0,5.535189628601074
2018-09-10,5.639999866485596,5.53000020980835,5.639999866485596,5.539999961853027,2978126.0,5.446704864501953
2018-09-11,5.610000133514404,5.5,5.550000190734863,5.519999980926514,2594964.0,5.427042007446289
2018-09-12,5.579999923706055,5.519999980926514,5.53000020980835,5.550000190734863,1927910.0,5.456536769866943
2018-09-13,5.630000114440918,5.550000190734863,5.579999923706055,5.619999885559082,2367816.0,5.525357246398926
2018-09-14,5.639999866485596,5.559999942779541,5.619999885559082,5.579999923706055,2477516.0,5.486031532287598
2018-09-17,5.579999923706055,5.519999980926514,5.559999942779541,5.53000020980835,1608020.0,5.436873435974121
2018-09-18,5.619999885559082,5.510000228881836,5.519999980926514,5.619999885559082,2526022.0,5.525357246398926
2018-09-19,5.670000076293945,5.559999942779541,5.630000114440918,5.639999866485596,4187233.0,5.545020580291748
2018-09-20,5.639999866485596,5.590000152587891,5.619999885559082,5.630000114440918,3560386.0,5.535189628601074
2018-09-21,5.679999828338623,5.610000133514404,5.619999885559082,5.670000076293945,3892597.0,5.574515342712402
2018-09-25,5.650000095367432,5.610000133514404,5.639999866485596,5.630000114440918,1918692.0,5.535189628601074
2018-09-26,5.679999828338623,5.619999885559082,5.630000114440918,5.659999847412109,2811669.0,5.56468391418457
2018-09-27,5.650000095367432,5.550000190734863,5.650000095367432,5.559999942779541,2880821.0,5.466367721557617
2018-09-28,5.619999885559082,5.539999961853027,5.590000152587891,5.610000133514404,2322640.0,5.515526294708252
2018-10-08,5.550000190734863,5.400000095367432,5.550000190734863,5.409999847412109,4490714.0,5.318894386291504
2018-10-09,5.449999809265137,5.389999866485596,5.429999828338623,5.389999866485596,1936600.0,5.299230575561523
2018-10-10,5.489999771118164,5.389999866485596,5.440000057220459,5.420000076293945,2311384.0,5.328725814819336
2018-10-11,5.329999923706055,4.880000114440918,5.329999923706055,4.889999866485596,5943761.0,4.807651042938232
2018-10-12,4.949999809265137,4.630000114440918,4.900000095367432,4.800000190734863,4041271.0,4.7191667556762695
2018-10-15,4.889999866485596,4.650000095367432,4.820000171661377,4.670000076293945,4119795.0,4.59135627746582
2018-10-16,4.71999979019165,4.570000171661377,4.679999828338623,4.599999904632568,3256598.0,4.522534370422363
2018-10-17,4.699999809265137,4.550000190734863,4.690000057220459,4.650000095367432,2839880.0,4.571692943572998
2018-10-18,4.650000095367432,4.539999961853027,4.639999866485596,4.559999942779541,2766269.0,4.483208656311035
2018-10-19,4.650000095367432,4.449999809265137,4.46999979019165,4.630000114440918,2590344.0,4.552029609680176
2018-10-22,4.909999847412109,4.659999847412109,4.679999828338623,4.860000133514404,5012658.0,4.778156280517578
2018-10-23,4.940000057220459,4.769999980926514,4.849999904632568,4.809999942779541,4209751.0,4.728998184204102
2018-10-24,4.929999828338623,4.78000020980835,4.78000020980835,4.840000152587891,2951675.0,4.758493423461914
2018-10-25,4.860000133514404,4.679999828338623,4.730000019073486,4.860000133514404,3557938.0,4.778156280517578
2018-10-26,4.980000019073486,4.860000133514404,4.860000133514404,4.880000114440918,4031845.0,4.7978196144104
2018-10-29,4.960000038146973,4.829999923706055,4.900000095367432,4.860000133514404,2279875.0,4.778156280517578
2018-10-30,4.96999979019165,4.840000152587891,4.860000133514404,4.929999828338623,3695733.0,4.846977710723877
2018-10-31,5.050000190734863,4.929999828338623,4.949999809265137,5.039999961853027,4230374.0,4.955125331878662
2018-11-01,5.139999866485596,5.019999980926514,5.03000020980835,5.039999961853027,4639471.0,4.955125331878662
2018-11-02,5.21999979019165,5.090000152587891,5.099999904632568,5.179999828338623,5300178.0,5.092767238616943
2018-11-05,5.269999980926514,5.170000076293945,5.210000038146973,5.230000019073486,3722913.0,5.14192533493042
2018-11-06,5.260000228881836,5.179999828338623,5.239999771118164,5.25,3729164.0,5.161588668823242
2018-11-07,5.260000228881836,5.170000076293945,5.25,5.199999809265137,3553588.0,5.112430572509766
2018-11-08,5.260000228881836,5.210000038146973,5.239999771118164,5.21999979019165,3155196.0,5.13209342956543
2018-11-09,5.210000038146973,5.150000095367432,5.199999809265137,5.159999847412109,2675490.0,5.073103904724121
2018-11-12,5.380000114440918,5.179999828338623,5.230000019073486,5.369999885559082,6020111.0,5.279567718505859
2018-11-13,5.559999942779541,5.289999961853027,5.329999923706055,5.510000228881836,7309143.0,5.417210102081299
2018-11-14,5.559999942779541,5.440000057220459,5.510000228881836,5.510000228881836,6009692.0,5.417210102081299
2018-11-15,5.579999923706055,5.5,5.5,5.570000171661377,4210984.0,5.476200103759766
2018-11-16,5.679999828338623,5.539999961853027,5.570000171661377,5.630000114440918,5036385.0,5.535189628601074
2018-11-19,5.789999961853027,5.630000114440918,5.630000114440918,5.78000020980835,6983881.0,5.682663440704346
2018-11-20,5.75,5.480000019073486,5.75,5.489999771118164,7342473.0,5.397546768188477
2018-11-21,5.639999866485596,5.400000095367432,5.429999828338623,5.639999866485596,5881933.0,5.545020580291748
2018-11-22,5.690000057220459,5.579999923706055,5.619999885559082,5.639999866485596,3358535.0,5.545020580291748
2018-11-23,5.670000076293945,5.440000057220459,5.610000133514404,5.46999979019165,6690480.0,5.3778839111328125
2018-11-26,5.550000190734863,5.369999885559082,5.53000020980835,5.409999847412109,4240244.0,5.318894386291504
2018-11-27,5.489999771118164,5.420000076293945,5.429999828338623,5.460000038146973,3012359.0,5.368052005767822
2018-11-28,5.579999923706055,5.349999904632568,5.449999809265137,5.559999942779541,3852279.0,5.466367721557617
2018-11-29,5.75,5.510000228881836,5.570000171661377,5.550000190734863,7253108.0,5.456536769866943
2018-11-30,5.519999980926514,5.349999904632568,5.46999979019165,5.46999979019165,3777018.0,5.3778839111328125
2018-12-03,5.71999979019165,5.570000171661377,5.610000133514404,5.670000076293945,5991184.0,5.574515342712402
2018-12-04,5.699999809265137,5.599999904632568,5.619999885559082,5.679999828338623,4443780.0,5.584347248077393
2018-12-05,5.630000114440918,5.539999961853027,5.590000152587891,5.590000152587891,4484493.0,5.49586296081543
2018-12-06,5.599999904632568,5.440000057220459,5.590000152587891,5.449999809265137,3296355.0,5.358220100402832
2018-12-07,5.5,5.409999847412109,5.480000019073486,5.480000019073486,3214010.0,5.3877153396606445
2018-12-10,5.489999771118164,5.28000020980835,5.489999771118164,5.289999961853027,4420229.0,5.2009148597717285
2018-12-11,5.5,5.300000190734863,5.329999923706055,5.5,5768901.0,5.407378196716309
2018-12-12,5.53000020980835,5.389999866485596,5.460000038146973,5.400000095367432,3826900.0,5.309062480926514
2018-12-13,5.5,5.400000095367432,5.440000057220459,5.420000076293945,3425618.0,5.328725814819336
2018-12-14,5.519999980926514,5.309999942779541,5.480000019073486,5.369999885559082,5423343.0,5.279567718505859
2018-12-17,5.360000133514404,5.139999866485596,5.300000190734863,5.179999828338623,6954803.0,5.092767238616943
2018-12-18,5.190000057220459,5.010000228881836,5.159999847412109,5.070000171661377,6486687.0,4.984620094299316
2018-12-19,5.090000152587891,4.949999809265137,5.079999923706055,4.989999771118164,4545921.0,4.905966758728027
2018-12-20,5.039999961853027,4.960000038146973,4.960000038146973,5.019999980926514,2864399.0,4.935461521148682
2018-12-21,5.010000228881836,4.900000095367432,5.0,4.940000057220459,4448800.0,4.856809139251709
2018-12-24,4.989999771118164,4.909999847412109,4.940000057220459,4.980000019073486,2179301.0,4.896135330200195
2018-12-25,4.949999809265137,4.800000190734863,4.949999809265137,4.909999847412109,3436420.0,4.8273138999938965
2018-12-26,4.960000038146973,4.869999885559082,4.869999885559082,4.920000076293945,2261299.0,4.837145805358887
2018-12-27,5.019999980926514,4.840000152587891,4.96999979019165,4.849999904632568,4189620.0,4.768324375152588
2018-12-28,5.070000171661377,4.900000095367432,4.980000019073486,4.929999828338623,5223412.0,4.846977710723877
2019-01-02,4.949999809265137,4.860000133514404,4.929999828338623,4.869999885559082,3632001.0,4.78798770904541
2019-01-03,4.949999809265137,4.809999942779541,4.869999885559082,4.880000114440918,3144498.0,4.7978196144104
2019-01-04,5.03000020980835,4.800000190734863,4.809999942779541,5.03000020980835,4907038.0,4.945293426513672
2019-01-07,5.150000095367432,5.039999961853027,4.809999942779541,5.130000114440918,4722325.0,5.043609619140625
2019-01-08,5.159999847412109,5.090000152587891,5.119999885559082,5.119999885559082,3210900.0,5.033777713775635
2019-01-09,5.199999809265137,5.119999885559082,5.119999885559082,5.130000114440918,4280300.0,5.043609619140625
2019-01-10,5.210000038146973,5.110000133514404,5.130000114440918,5.150000095367432,3443710.0,5.063272953033447
2019-01-11,5.21999979019165,5.119999885559082,5.150000095367432,5.21999979019165,3297552.0,5.13209342956543
2019-01-14,5.230000019073486,5.150000095367432,5.210000038146973,5.179999828338623,3415338.0,5.092767238616943
2019-01-15,5.28000020980835,5.150000095367432,5.179999828338623,5.269999980926514,4160395.0,5.1812520027160645
2019-01-16,5.340000152587891,5.21999979019165,5.269999980926514,5.25,3653471.0,5.161588668823242
2019-01-17,5.289999961853027,5.179999828338623,5.269999980926514,5.199999809265137,3466268.0,5.112430572509766
2019-01-18,5.269999980926514,5.210000038146973,5.230000019073486,5.230000019073486,3003390.0,5.14192533493042
2019-01-21,5.340000152587891,5.25,5.269999980926514,5.269999980926514,3960539.0,5.1812520027160645
2019-01-22,5.289999961853027,5.159999847412109,5.260000228881836,5.190000057220459,3759578.0,5.102598667144775
2019-01-23,5.230000019073486,5.139999866485596,5.210000038146973,5.190000057220459,2127207.0,5.102598667144775
2019-01-24,5.230000019073486,5.139999866485596,5.21999979019165,5.21999979019165,3332719.0,5.13209342956543
2019-01-25,5.230000019073486,5.130000114440918,5.210000038146973,5.150000095367432,3361233.0,5.063272953033447
2019-01-28,5.239999771118164,5.119999885559082,5.190000057220459,5.130000114440918,3130276.0,5.043609619140625
2019-01-29,5.130000114440918,4.909999847412109,5.130000114440918,4.980000019073486,5061375.0,4.896135330200195
2019-01-30,5.019999980926514,4.949999809265137,4.949999809265137,4.949999809265137,1899390.0,4.866640567779541
2019-01-31,5.0,4.829999923706055,4.96999979019165,4.900000095367432,3674206.0,4.817482948303223
2019-02-01,5.019999980926514,4.909999847412109,4.909999847412109,5.0,3223831.0,4.915798664093018
2019-02-11,5.150000095367432,5.010000228881836,5.010000228881836,5.130000114440918,3494035.0,5.043609619140625
2019-02-12,5.230000019073486,5.110000133514404,5.130000114440918,5.210000038146973,3850897.0,5.122262477874756
2019-02-13,5.320000171661377,5.190000057220459,5.199999809265137,5.309999942779541,4275160.0,5.220578193664551
2019-02-14,5.349999904632568,5.269999980926514,5.28000020980835,5.320000171661377,4217340.0,5.230410099029541
2019-02-15,5.400000095367432,5.300000190734863,5.329999923706055,5.309999942779541,4933012.0,5.220578193664551
2019-02-18,5.550000190734863,5.329999923706055,5.380000114440918,5.510000228881836,8479147.0,5.417210102081299
2019-02-19,5.550000190734863,5.449999809265137,5.510000228881836,5.510000228881836,8175226.0,5.417210102081299
2019-02-20,5.610000133514404,5.429999828338623,5.53000020980835,5.559999942779541,9628130.0,5.466367721557617
2019-02-21,5.659999847412109,5.510000228881836,5.570000171661377,5.519999980926514,9406614.0,5.427042007446289
2019-02-22,5.650000095367432,5.489999771118164,5.510000228881836,5.639999866485596,7484445.0,5.545020580291748
2019-02-25,5.940000057220459,5.639999866485596,5.690000057220459,5.929999828338623,14404794.0,5.830136775970459
2019-02-26,6.090000152587891,5.849999904632568,5.909999847412109,5.949999809265137,15876688.0,5.8498005867004395
2019-02-27,6.090000152587891,5.900000095367432,5.96999979019165,6.010000228881836,10237285.0,5.908790111541748
2019-02-28,6.150000095367432,6.010000228881836,6.010000228881836,6.059999942779541,8672151.0,5.957948207855225
2019-03-01,6.150000095367432,5.949999809265137,6.110000133514404,6.079999923706055,9034187.0,5.977611064910889
2019-03-04,6.400000095367432,6.079999923706055,6.099999904632568,6.28000020980835,18598194.0,6.174243450164795
2019-03-05,6.309999942779541,6.139999866485596,6.260000228881836,6.309999942779541,13768448.0,6.203737735748291
2019-03-06,6.400000095367432,6.21999979019165,6.400000095367432,6.380000114440918,14598815.0,6.27255916595459
2019-03-07,6.489999771118164,6.300000190734863,6.400000095367432,6.449999809265137,13178738.0,6.3413801193237305
2019-03-08,6.369999885559082,6.039999961853027,6.349999904632568,6.079999923706055,14638531.0,5.977611064910889
2019-03-11,6.349999904632568,6.079999923706055,6.090000152587891,6.340000152587891,11449556.0,6.2332329750061035
2019-03-12,6.53000020980835,6.300000190734863,6.389999866485596,6.440000057220459,14563685.0,6.331548690795898
2019-03-13,6.53000020980835,6.300000190734863,6.460000038146973,6.340000152587891,12310618.0,6.2332329750061035
2019-03-14,6.349999904632568,6.090000152587891,6.300000190734863,6.150000095367432,10193243.0,6.046432018280029
2019-03-15,6.320000171661377,6.170000076293945,6.190000057220459,6.21999979019165,8424736.0,6.115253448486328
2019-03-18,6.389999866485596,6.210000038146973,6.28000020980835,6.380000114440918,9232450.0,6.27255916595459
2019-03-19,6.539999961853027,6.340000152587891,6.460000038146973,6.420000076293945,10591633.0,6.311885356903076
2019-03-20,6.769999980926514,6.329999923706055,6.369999885559082,6.650000095367432,16851237.0,6.538012504577637
2019-03-21,6.690000057220459,6.5,6.659999847412109,6.590000152587891,19329150.0,6.479022979736328
2019-03-22,6.610000133514404,6.420000076293945,6.559999942779541,6.539999961853027,10749763.0,6.429864883422852
2019-03-25,6.739999771118164,6.380000114440918,6.420000076293945,6.619999885559082,15600897.0,6.508517265319824
2019-03-26,6.679999828338623,6.349999904632568,6.650000095367432,6.380000114440918,10738742.0,6.27255916595459
2019-03-27,6.46999979019165,6.190000057220459,6.420000076293945,6.300000190734863,9374445.0,6.193906307220459
2019-03-28,6.449999809265137,6.199999809265137,6.210000038146973,6.300000190734863,6318996.0,6.193906307220459
2019-03-29,6.420000076293945,6.179999828338623,6.300000190734863,6.400000095367432,8690005.0,6.292222499847412
2019-04-01,6.650000095367432,6.400000095367432,6.400000095367432,6.630000114440918,12483721.0,6.518348693847656
2019-04-02,6.710000038146973,6.53000020980835,6.670000076293945,6.619999885559082,14332928.0,6.508517265319824
2019-04-03,6.739999771118164,6.570000171661377,6.590000152587891,6.730000019073486,11750091.0,6.616664886474609
2019-04-04,6.949999809265137,6.699999809265137,6.769999980926514,6.820000171661377,13947786.0,6.7051496505737305
2019-04-08,6.989999771118164,6.630000114440918,6.840000152587891,6.71999979019165,16317095.0,6.606832981109619
2019-04-09,7.340000152587891,6.639999866485596,6.829999923706055,7.21999979019165,33479028.0,7.098412990570068
2019-04-10,7.570000171661377,6.96999979019165,7.079999923706055,7.53000020980835,37617327.0,7.40319299697876
2019-04-11,7.539999961853027,7.239999771118164,7.429999828338623,7.5,27468934.0,7.3736982345581055
2019-04-12,8.25,7.489999771118164,7.639999866485596,8.079999923706055,72031037.0,7.943930625915527
2019-04-15,7.800000190734863,7.269999980926514,7.800000190734863,7.269999980926514,51390453.0,7.147571086883545
2019-04-16,7.239999771118164,6.909999847412109,7.099999904632568,7.210000038146973,26402941.0,7.088581562042236
2019-04-17,7.320000171661377,7.110000133514404,7.179999828338623,7.320000171661377,17226286.0,7.1967291831970215
2019-04-18,7.360000133514404,7.070000171661377,7.360000133514404,7.159999847412109,17374381.0,7.03942346572876
2019-04-19,7.159999847412109,6.96999979019165,7.150000095367432,7.110000133514404,13049497.0,6.990265369415283
2019-04-22,7.260000228881836,7.090000152587891,7.170000076293945,7.090000152587891,12696594.0,6.970602512359619
2019-04-23,7.139999866485596,6.989999771118164,7.079999923706055,7.010000228881836,8151845.0,6.8919501304626465
2019-04-24,7.260000228881836,7.03000020980835,7.039999961853027,7.239999771118164,12621162.0,7.118076324462891
2019-04-25,7.230000019073486,6.699999809265137,7.230000019073486,6.699999809265137,15376698.0,6.587170124053955
2019-04-26,6.78000020980835,6.550000190734863,6.699999809265137,6.579999923706055,8475670.0,6.46919059753418
2019-05-06,6.400000095367432,5.829999923706055,6.400000095367432,5.840000152587891,13396062.0,5.741652965545654
2019-05-07,5.989999771118164,5.789999961853027,5.869999885559082,5.929999828338623,6868497.0,5.830136775970459
2019-05-08,5.980000019073486,5.739999771118164,5.840000152587891,5.920000076293945,4616830.0,5.820305824279785
2019-05-09,5.96999979019165,5.849999904632568,5.889999866485596,5.889999866485596,4238261.0,5.790811061859131
2019-05-10,6.110000133514404,5.849999904632568,5.949999809265137,6.099999904632568,7901955.0,5.997273921966553
2019-05-13,6.079999923706055,6.0,6.050000190734863,6.059999942779541,3697033.0,5.957948207855225
2019-05-14,6.070000171661377,5.96999979019165,5.980000019073486,5.989999771118164,3906305.0,5.889126300811768
2019-05-15,6.119999885559082,6.019999980926514,6.019999980926514,6.099999904632568,4844746.0,5.997273921966553
2019-05-16,6.210000038146973,6.059999942779541,6.090000152587891,6.159999847412109,4970354.0,6.0562639236450195
2019-05-17,6.199999809265137,5.929999828338623,6.199999809265137,5.949999809265137,5847597.0,5.8498005867004395
2019-05-20,5.980000019073486,5.820000171661377,5.96999979019165,5.929999828338623,4440317.0,5.830136775970459
2019-05-21,6.070000171661377,5.929999828338623,5.940000057220459,6.039999961853027,4337062.0,5.938284397125244
2019-05-22,6.059999942779541,5.940000057220459,6.059999942779541,5.980000019073486,2924593.0,5.8792948722839355
2019-05-23,5.96999979019165,5.869999885559082,5.96999979019165,5.900000095367432,2939233.0,5.800642490386963
2019-05-24,5.960000038146973,5.860000133514404,5.900000095367432,5.889999866485596,2211590.0,5.790811061859131
2019-05-27,6.039999961853027,5.889999866485596,5.909999847412109,6.039999961853027,5077770.0,5.938284397125244
2019-05-28,6.079999923706055,5.980000019073486,6.03000020980835,6.0,4276557.0,5.898958683013916
2019-05-29,6.039999961853027,5.949999809265137,6.019999980926514,6.010000228881836,2534705.0,5.908790111541748
2019-05-30,6.0,5.909999847412109,6.0,5.949999809265137,2904541.0,5.8498005867004395
2019-05-31,6.070000171661377,5.929999828338623,5.949999809265137,5.96999979019165,3496143.0,5.8694634437561035
2019-06-03,6.119999885559082,5.929999828338623,6.0,6.03000020980835,5610658.0,5.92845344543457
2019-06-04,6.03000020980835,5.820000171661377,6.0,5.829999923706055,5001662.0,5.731821060180664
2019-06-05,5.889999866485596,5.820000171661377,5.880000114440918,5.820000171661377,2978772.0,5.721989631652832
2019-06-06,5.829999923706055,5.670000076293945,5.800000190734863,5.699999809265137,3199268.0,5.604010105133057
2019-06-10,5.760000228881836,5.699999809265137,5.71999979019165,5.730000019073486,2109160.0,5.633505344390869
2019-06-11,5.929999828338623,5.71999979019165,5.75,5.920000076293945,4762780.0,5.820305824279785
2019-06-12,5.960000038146973,5.869999885559082,5.920000076293945,5.900000095367432,3806650.0,5.800642490386963
2019-06-13,6.059999942779541,5.929999828338623,5.96999979019165,6.010000228881836,5604548.0,5.908790111541748
2019-06-14,6.079999923706055,5.889999866485596,6.019999980926514,5.909999847412109,3681190.0,5.810473918914795
2019-06-17,5.929999828338623,5.849999904632568,5.909999847412109,5.880000114440918,2124300.0,5.780979156494141
2019-06-18,5.940000057220459,5.860000133514404,5.880000114440918,5.909999847412109,1989500.0,5.810473918914795
2019-06-19,6.130000114440918,5.960000038146973,6.010000228881836,6.059999942779541,8045498.0,5.957948207855225
2019-06-20,6.380000114440918,6.070000171661377,6.099999904632568,6.380000114440918,19291623.0,6.27255916595459
2019-06-21,6.960000038146973,6.28000020980835,6.380000114440918,6.829999923706055,30768608.0,6.768022060394287
2019-06-24,6.920000076293945,6.559999942779541,6.789999961853027,6.619999885559082,20655081.0,6.559927463531494
2019-06-25,6.630000114440918,6.300000190734863,6.550000190734863,6.630000114440918,20305472.0,6.5698370933532715
2019-06-26,6.53000020980835,6.389999866485596,6.5,6.400000095367432,9497831.0,6.34192419052124
2019-06-27,6.619999885559082,6.389999866485596,6.409999847412109,6.46999979019165,12837560.0,6.411288261413574
2019-06-28,6.5,6.309999942779541,6.460000038146973,6.46999979019165,10918463.0,6.411288261413574
2019-07-01,6.989999771118164,6.550000190734863,6.630000114440918,6.849999904632568,30448643.0,6.787840366363525
2019-07-02,6.760000228881836,6.590000152587891,6.659999847412109,6.679999828338623,18907151.0,6.619382858276367
2019-07-03,6.820000171661377,6.519999980926514,6.590000152587891,6.71999979019165,17914147.0,6.659019947052002
2019-07-04,7.369999885559082,6.610000133514404,6.659999847412109,7.019999980926514,36125691.0,6.956297874450684
2019-07-05,6.940000057220459,6.710000038146973,6.889999866485596,6.71999979019165,21949807.0,6.659019947052002
2019-07-08,6.699999809265137,6.389999866485596,6.670000076293945,6.46999979019165,12745521.0,6.411288261413574
2019-07-09,6.5,6.320000171661377,6.46999979019165,6.409999847412109,7942364.0,6.351832866668701
2019-07-10,6.510000228881836,6.309999942779541,6.440000057220459,6.340000152587891,6200563.0,6.282468318939209
2019-07-11,6.429999828338623,6.25,6.389999866485596,6.300000190734863,6959701.0,6.242831707000732
2019-07-12,6.300000190734863,6.190000057220459,6.300000190734863,6.190000057220459,6734194.0,6.133829593658447
2019-07-15,6.28000020980835,6.130000114440918,6.199999809265137,6.260000228881836,5805774.0,6.203194618225098
2019-07-16,6.269999980926514,6.199999809265137,6.260000228881836,6.199999809265137,4359900.0,6.143738746643066
2019-07-17,6.300000190734863,6.210000038146973,6.239999771118164,6.25,4744510.0,6.19328498840332
2019-07-18,6.210000038146973,6.019999980926514,6.210000038146973,6.03000020980835,6058641.0,5.975281715393066
2019-07-19,6.130000114440918,6.03000020980835,6.050000190734863,6.050000190734863,3357542.0,5.995100021362305
2019-07-22,6.099999904632568,5.860000133514404,6.070000171661377,5.880000114440918,4277200.0,5.8266425132751465
2019-07-23,5.96999979019165,5.849999904632568,5.929999828338623,5.949999809265137,2288890.0,5.896007061004639
2019-07-24,6.079999923706055,5.960000038146973,5.96999979019165,6.019999980926514,3007134.0,5.965372085571289
2019-07-25,6.079999923706055,5.989999771118164,6.010000228881836,6.059999942779541,2924241.0,6.005009174346924
2019-07-26,6.059999942779541,5.989999771118164,6.059999942779541,6.019999980926514,1893550.0,5.965372085571289
2019-07-29,6.059999942779541,5.989999771118164,6.03000020980835,6.010000228881836,2178160.0,5.95546293258667
2019-07-30,6.090000152587891,5.980000019073486,5.980000019073486,6.03000020980835,3065117.0,5.975281715393066
2019-07-31,6.039999961853027,5.949999809265137,6.039999961853027,5.989999771118164,1900300.0,5.935644149780273
2019-08-01,6.0,5.929999828338623,5.960000038146973,5.940000057220459,2111050.0,5.886098384857178
2019-08-02,5.860000133514404,5.710000038146973,5.829999923706055,5.760000228881836,5697860.0,5.7077317237854
2019-08-05,5.800000190734863,5.699999809265137,5.789999961853027,5.710000038146973,3195870.0,5.6581854820251465
2019-08-06,5.619999885559082,5.329999923706055,5.610000133514404,5.449999809265137,5708400.0,5.400544166564941
2019-08-07,5.5,5.420000076293945,5.46999979019165,5.449999809265137,2270788.0,5.400544166564941
2019-08-08,5.570000171661377,5.46999979019165,5.46999979019165,5.510000228881836,2264158.0,5.460000514984131
2019-08-09,5.590000152587891,5.420000076293945,5.53000020980835,5.420000076293945,2720300.0,5.370816707611084
2019-08-12,5.5,5.420000076293945,5.46999979019165,5.5,1795356.0,5.4500908851623535
2019-08-13,5.480000019073486,5.420000076293945,5.480000019073486,5.440000057220459,1501446.0,5.3906354904174805
2019-08-14,5.550000190734863,5.460000038146973,5.539999961853027,5.46999979019165,1961041.0,5.420362949371338
2019-08-15,5.510000228881836,5.300000190734863,5.349999904632568,5.480000019073486,2940595.0,5.430272579193115
2019-08-16,5.559999942779541,5.480000019073486,5.510000228881836,5.510000228881836,2501454.0,5.460000514984131
2019-08-19,5.670000076293945,5.53000020980835,5.539999961853027,5.659999847412109,3328011.0,5.608638763427734
2019-08-20,5.710000038146973,5.610000133514404,5.670000076293945,5.630000114440918,3356890.0,5.578911304473877
2019-08-21,5.670000076293945,5.579999923706055,5.619999885559082,5.639999866485596,2908751.0,5.588820457458496
2019-08-22,5.659999847412109,5.579999923706055,5.650000095367432,5.639999866485596,1921733.0,5.588820457458496
2019-08-23,5.690000057220459,5.610000133514404,5.639999866485596,5.619999885559082,1801647.0,5.5690016746521
2019-08-26,5.570000171661377,5.480000019073486,5.570000171661377,5.510000228881836,3228256.0,5.460000514984131
2019-08-27,5.650000095367432,5.539999961853027,5.550000190734863,5.619999885559082,3552544.0,5.5690016746521
2019-08-28,5.659999847412109,5.610000133514404,5.619999885559082,5.639999866485596,2768300.0,5.588820457458496
2019-08-29,5.71999979019165,5.619999885559082,5.619999885559082,5.71999979019165,3422290.0,5.668094158172607
2019-08-30,5.75,5.570000171661377,5.730000019073486,5.590000152587891,4172202.0,5.539274215698242
2019-09-02,5.75,5.599999904632568,5.670000076293945,5.75,3907494.0,5.697822093963623
2019-09-03,5.769999980926514,5.690000057220459,5.730000019073486,5.75,3803955.0,5.697822093963623
2019-09-04,5.78000020980835,5.679999828338623,5.710000038146973,5.78000020980835,4436472.0,5.727550029754639
2019-09-05,5.869999885559082,5.78000020980835,5.800000190734863,5.800000190734863,6683779.0,5.747368812561035
2019-09-06,5.869999885559082,5.78000020980835,5.809999942779541,5.849999904632568,4168416.0,5.796914577484131
2019-09-09,5.920000076293945,5.849999904632568,5.880000114440918,5.920000076293945,4154080.0,5.866279602050781
2019-09-10,5.949999809265137,5.880000114440918,5.920000076293945,5.929999828338623,3824753.0,5.8761887550354
2019-09-11,5.960000038146973,5.869999885559082,5.909999847412109,5.869999885559082,3970390.0,5.816733360290527
2019-09-12,5.920000076293945,5.829999923706055,5.869999885559082,5.909999847412109,3780233.0,5.856369972229004
2019-09-16,5.989999771118164,5.900000095367432,5.909999847412109,5.940000057220459,5239111.0,5.886098384857178
2019-09-17,5.949999809265137,5.78000020980835,5.929999828338623,5.789999961853027,4231800.0,5.737459182739258
2019-09-18,5.829999923706055,5.739999771118164,5.809999942779541,5.760000228881836,2980386.0,5.7077317237854
2019-09-19,5.789999961853027,5.730000019073486,5.75,5.78000020980835,2526317.0,5.727550029754639
2019-09-20,5.820000171661377,5.769999980926514,5.769999980926514,5.800000190734863,1971000.0,5.747368812561035
2019-09-23,5.800000190734863,5.619999885559082,5.800000190734863,5.650000095367432,3370900.0,5.598729610443115
2019-09-24,5.730000019073486,5.639999866485596,5.670000076293945,5.699999809265137,2635800.0,5.648275852203369
2019-09-25,5.690000057220459,5.590000152587891,5.679999828338623,5.599999904632568,2154690.0,5.549183368682861
2019-09-26,5.650000095367432,5.489999771118164,5.650000095367432,5.489999771118164,2963916.0,5.440181255340576
2019-09-27,5.539999961853027,5.440000057220459,5.5,5.519999980926514,1758301.0,5.469909191131592
2019-09-30,5.570000171661377,5.46999979019165,5.510000228881836,5.46999979019165,2146476.0,5.420362949371338
2019-10-08,5.539999961853027,5.46999979019165,5.46999979019165,5.5,1670231.0,5.4500908851623535
2019-10-09,5.550000190734863,5.420000076293945,5.480000019073486,5.53000020980835,1847970.0,5.479818820953369
2019-10-10,5.579999923706055,5.519999980926514,5.519999980926514,5.579999923706055,1874370.0,5.529365062713623
2019-10-11,5.630000114440918,5.550000190734863,5.579999923706055,5.610000133514404,1719800.0,5.559092998504639
2019-10-14,6.170000076293945,5.75,5.880000114440918,6.059999942779541,24954978.0,6.005009174346924
2019-10-15,6.010000228881836,5.769999980926514,5.960000038146973,5.800000190734863,13793994.0,5.747368812561035
2019-10-16,5.860000133514404,5.730000019073486,5.78000020980835,5.75,7940750.0,5.697822093963623
2019-10-17,5.789999961853027,5.690000057220459,5.75,5.71999979019165,4736107.0,5.668094158172607
2019-10-18,5.849999904632568,5.699999809265137,5.71999979019165,5.71999979019165,5323080.0,5.668094158172607
2019-10-21,5.690000057220459,5.5,5.679999828338623,5.579999923706055,4643434.0,5.529365062713623
2019-10-22,5.610000133514404,5.539999961853027,5.539999961853027,5.599999904632568,2463300.0,5.549183368682861
2019-10-23,5.630000114440918,5.519999980926514,5.599999904632568,5.539999961853027,3557967.0,5.489727973937988
2019-10-24,5.590000152587891,5.510000228881836,5.550000190734863,5.559999942779541,2224761.0,5.509546279907227
2019-10-25,5.630000114440918,5.519999980926514,5.559999942779541,5.619999885559082,2816216.0,5.5690016746521
2019-10-28,5.730000019073486,5.590000152587891,5.590000152587891,5.71999979019165,4246246.0,5.668094158172607
2019-10-29,5.71999979019165,5.630000114440918,5.71999979019165,5.639999866485596,2533491.0,5.588820457458496
2019-10-30,5.730000019073486,5.619999885559082,5.650000095367432,5.679999828338623,3197365.0,5.628457069396973
2019-10-31,5.670000076293945,5.559999942779541,5.659999847412109,5.570000171661377,2451016.0,5.519455909729004
2019-11-01,5.849999904632568,5.570000171661377,5.570000171661377,5.730000019073486,4969109.0,5.678003787994385
2019-11-04,5.739999771118164,5.670000076293945,5.730000019073486,5.71999979019165,3018763.0,5.668094158172607
2019-11-05,5.769999980926514,5.679999828338623,5.710000038146973,5.769999980926514,3660821.0,5.7176408767700195
2019-11-06,5.769999980926514,5.590000152587891,5.769999980926514,5.619999885559082,3232594.0,5.5690016746521
2019-11-07,5.670000076293945,5.579999923706055,5.630000114440918,5.630000114440918,2820241.0,5.578911304473877
2019-11-08,5.699999809265137,5.579999923706055,5.659999847412109,5.610000133514404,2176011.0,5.559092998504639
2019-11-11,5.599999904632568,5.420000076293945,5.599999904632568,5.46999979019165,3238393.0,5.420362949371338
2019-11-12,5.53000020980835,5.420000076293945,5.53000020980835,5.480000019073486,1629800.0,5.430272579193115
2019-11-13,5.5,5.429999828338623,5.489999771118164,5.489999771118164,1397320.0,5.440181255340576
2019-11-14,5.53000020980835,5.449999809265137,5.449999809265137,5.46999979019165,1476173.0,5.420362949371338
2019-11-15,5.489999771118164,5.340000152587891,5.460000038146973,5.340000152587891,2562910.0,5.291543006896973
2019-11-18,5.429999828338623,5.309999942779541,5.340000152587891,5.389999866485596,1600416.0,5.341088771820068
2019-11-19,5.559999942779541,5.360000133514404,5.420000076293945,5.510000228881836,2931816.0,5.460000514984131
2019-11-20,5.539999961853027,5.449999809265137,5.539999961853027,5.5,1714546.0,5.4500908851623535
2019-11-21,5.590000152587891,5.46999979019165,5.46999979019165,5.489999771118164,1308900.0,5.440181255340576
2019-11-22,5.550000190734863,5.460000038146973,5.519999980926514,5.489999771118164,1303700.0,5.440181255340576
2019-11-25,5.510000228881836,5.420000076293945,5.489999771118164,5.510000228881836,2509209.0,5.460000514984131
2019-11-26,5.539999961853027,5.400000095367432,5.5,5.440000057220459,2582746.0,5.3906354904174805
2019-11-27,5.46999979019165,5.420000076293945,5.440000057220459,5.440000057220459,1203631.0,5.3906354904174805
2019-11-28,5.449999809265137,5.380000114440918,5.420000076293945,5.409999847412109,1187471.0,5.360907554626465
2019-11-29,5.429999828338623,5.349999904632568,5.409999847412109,5.400000095367432,1136057.0,5.350998401641846
2019-12-02,5.449999809265137,5.400000095367432,5.409999847412109,5.409999847412109,1103663.0,5.360907554626465
2019-12-03,5.429999828338623,5.360000133514404,5.409999847412109,5.429999828338623,1511973.0,5.380725860595703
2019-12-04,5.449999809265137,5.369999885559082,5.369999885559082,5.449999809265137,1249440.0,5.400544166564941
2019-12-05,5.510000228881836,5.429999828338623,5.449999809265137,5.489999771118164,3726023.0,5.440181255340576
2019-12-06,5.510000228881836,5.460000038146973,5.489999771118164,5.510000228881836,1271706.0,5.460000514984131
2019-12-09,5.53000020980835,5.480000019073486,5.519999980926514,5.510000228881836,1452662.0,5.460000514984131
2019-12-10,5.53000020980835,5.449999809265137,5.46999979019165,5.510000228881836,1913909.0,5.460000514984131
2019-12-11,5.559999942779541,5.5,5.510000228881836,5.510000228881836,3649723.0,5.460000514984131
2019-12-12,5.519999980926514,5.46999979019165,5.510000228881836,5.489999771118164,1229341.0,5.440181255340576
2019-12-13,5.619999885559082,5.510000228881836,5.510000228881836,5.610000133514404,4164571.0,5.559092998504639
2019-12-16,5.679999828338623,5.579999923706055,5.610000133514404,5.670000076293945,3144412.0,5.618548393249512
2019-12-17,5.760000228881836,5.639999866485596,5.670000076293945,5.75,4419396.0,5.697822093963623
2019-12-18,5.769999980926514,5.710000038146973,5.75,5.730000019073486,2992061.0,5.678003787994385
2019-12-19,5.769999980926514,5.699999809265137,5.71999979019165,5.739999771118164,2586543.0,5.687912940979004
2019-12-20,5.769999980926514,5.619999885559082,5.769999980926514,5.639999866485596,4692440.0,5.588820457458496
2019-12-23,5.639999866485596,5.519999980926514,5.630000114440918,5.519999980926514,3762452.0,5.469909191131592
2019-12-24,5.610000133514404,5.519999980926514,5.519999980926514,5.579999923706055,2568975.0,5.529365062713623
2019-12-25,5.610000133514404,5.550000190734863,5.590000152587891,5.559999942779541,2602983.0,5.509546279907227
2019-12-26,5.659999847412109,5.559999942779541,5.590000152587891,5.630000114440918,2939930.0,5.578911304473877
2019-12-27,5.670000076293945,5.590000152587891,5.630000114440918,5.610000133514404,3219664.0,5.559092998504639
2019-12-30,5.639999866485596,5.460000038146973,5.610000133514404,5.619999885559082,4274753.0,5.5690016746521
2019-12-31,5.670000076293945,5.610000133514404,5.630000114440918,5.670000076293945,3107104.0,5.618548393249512
2020-01-02,5.739999771118164,5.670000076293945,5.710000038146973,5.71999979019165,3861119.0,5.668094158172607
2020-01-03,5.75,5.690000057220459,5.71999979019165,5.75,3354608.0,5.697822093963623
2020-01-06,5.800000190734863,5.679999828338623,5.710000038146973,5.739999771118164,4472356.0,5.687912940979004
2020-01-07,5.820000171661377,5.739999771118164,5.739999771118164,5.809999942779541,4529478.0,5.757277965545654
2020-01-08,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,5478709.0,5.63836669921875
2020-01-09,5.800000190734863,5.71999979019165,5.71999979019165,5.789999961853027,3922017.0,5.737459182739258
2020-01-10,5.809999942779541,5.730000019073486,5.789999961853027,5.769999980926514,2890236.0,5.7176408767700195
2020-01-13,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,3274061.0,5.747368812561035
2020-01-14,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,8288310.0,5.836551666259766
2020-01-15,5.869999885559082,5.739999771118164,5.869999885559082,5.78000020980835,5082451.0,5.727550029754639
2020-01-16,5.820000171661377,5.699999809265137,5.789999961853027,5.699999809265137,3508541.0,5.648275852203369
2020-01-17,5.739999771118164,5.679999828338623,5.730000019073486,5.690000057220459,2491024.0,5.63836669921875
2020-01-20,5.75,5.679999828338623,5.679999828338623,5.75,3133561.0,5.697822093963623
2020-01-21,5.78000020980835,5.699999809265137,5.75,5.699999809265137,3259060.0,5.648275852203369
2020-01-22,5.739999771118164,5.610000133514404,5.699999809265137,5.710000038146973,3312742.0,5.6581854820251465
2020-01-23,5.699999809265137,5.5,5.699999809265137,5.539999961853027,4998171.0,5.489727973937988
2020-02-03,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,1737400.0,4.944718360900879
2020-02-04,4.929999828338623,4.53000020980835,4.53000020980835,4.889999866485596,7979347.0,4.845625877380371
2020-02-05,5.039999961853027,4.889999866485596,4.889999866485596,4.940000057220459,4537128.0,4.895172595977783
2020-02-06,5.119999885559082,4.920000076293945,4.940000057220459,5.079999923706055,5504285.0,5.033902168273926
2020-02-07,5.409999847412109,5.059999942779541,5.119999885559082,5.389999866485596,11492243.0,5.341088771820068
2020-02-10,5.46999979019165,5.269999980926514,5.389999866485596,5.349999904632568,7773983.0,5.301451683044434
2020-02-11,5.329999923706055,5.210000038146973,5.309999942779541,5.230000019073486,3976693.0,5.1825408935546875
2020-02-12,5.269999980926514,5.199999809265137,5.21999979019165,5.260000228881836,2777812.0,5.212268829345703
2020-02-13,5.260000228881836,5.119999885559082,5.239999771118164,5.190000057220459,4910693.0,5.142903804779053
2020-02-14,5.21999979019165,5.150000095367432,5.190000057220459,5.179999828338623,2705757.0,5.132994651794434
2020-02-17,5.309999942779541,5.179999828338623,5.179999828338623,5.309999942779541,5125887.0,5.261815071105957
2020-02-18,5.380000114440918,5.28000020980835,5.300000190734863,5.329999923706055,5068916.0,5.281633377075195
2020-02-19,5.380000114440918,5.28000020980835,5.320000171661377,5.309999942779541,4921290.0,5.261815071105957
2020-02-20,5.389999866485596,5.269999980926514,5.309999942779541,5.380000114440918,5539843.0,5.331180095672607
2020-02-21,5.429999828338623,5.349999904632568,5.369999885559082,5.389999866485596,6231632.0,5.341088771820068
2020-02-24,5.429999828338623,5.340000152587891,5.360000133514404,5.409999847412109,5317259.0,5.360907554626465
2020-02-25,5.329999923706055,5.150000095367432,5.329999923706055,5.28000020980835,8104117.0,5.2320876121521
2020-02-26,5.400000095367432,5.190000057220459,5.230000019073486,5.300000190734863,6523674.0,5.251905918121338
2020-02-27,5.420000076293945,5.28000020980835,5.329999923706055,5.380000114440918,6040582.0,5.331180095672607
2020-02-28,5.309999942779541,5.110000133514404,5.300000190734863,5.119999885559082,7558322.0,5.073538780212402
2020-03-02,5.329999923706055,5.139999866485596,5.139999866485596,5.28000020980835,4429644.0,5.2320876121521
2020-03-03,5.440000057220459,5.309999942779541,5.349999904632568,5.409999847412109,8742526.0,5.360907554626465
2020-03-04,5.570000171661377,5.420000076293945,5.46999979019165,5.460000038146973,11198718.0,5.410453796386719
2020-03-05,5.550000190734863,5.440000057220459,5.53000020980835,5.539999961853027,8662788.0,5.489727973937988
2020-03-06,5.590000152587891,5.460000038146973,5.489999771118164,5.579999923706055,7945345.0,5.529365062713623
2020-03-09,5.539999961853027,5.369999885559082,5.5,5.389999866485596,8570651.0,5.341088771820068
2020-03-10,5.460000038146973,5.199999809265137,5.289999961853027,5.449999809265137,7094006.0,5.400544166564941
2020-03-11,5.550000190734863,5.440000057220459,5.449999809265137,5.460000038146973,6397957.0,5.410453796386719
2020-03-12,5.460000038146973,5.269999980926514,5.429999828338623,5.309999942779541,6008325.0,5.261815071105957
2020-03-13,5.300000190734863,4.96999979019165,4.980000019073486,5.25,6094090.0,5.202359676361084
2020-03-16,5.329999923706055,5.099999904632568,5.28000020980835,5.119999885559082,5531844.0,5.073538780212402
2020-03-17,5.190000057220459,4.980000019073486,5.139999866485596,5.110000133514404,5047180.0,5.063630104064941
2020-03-18,5.230000019073486,5.059999942779541,5.139999866485596,5.070000171661377,3702027.0,5.023993015289307
2020-03-19,5.110000133514404,4.96999979019165,5.010000228881836,5.050000190734863,4211100.0,5.004174709320068
2020-03-20,5.130000114440918,5.059999942779541,5.099999904632568,5.099999904632568,2568784.0,5.053720474243164
2020-03-23,5.050000190734863,4.960000038146973,5.050000190734863,4.96999979019165,3899590.0,4.924900054931641
2020-03-24,5.079999923706055,4.989999771118164,5.03000020980835,5.070000171661377,2534742.0,5.023993015289307
2020-03-25,5.150000095367432,5.079999923706055,5.139999866485596,5.150000095367432,2904038.0,5.103267192840576
2020-03-26,5.130000114440918,5.050000190734863,5.099999904632568,5.059999942779541,2282554.0,5.014083385467529
2020-03-27,5.139999866485596,5.070000171661377,5.099999904632568,5.110000133514404,3108476.0,5.063630104064941
2020-03-30,5.079999923706055,4.949999809265137,5.079999923706055,4.989999771118164,2966800.0,4.944718360900879
2020-03-31,5.059999942779541,4.96999979019165,5.050000190734863,4.96999979019165,1664970.0,4.924900054931641
2020-04-01,5.019999980926514,4.949999809265137,4.989999771118164,4.949999809265137,1872380.0,4.905081748962402
2020-04-02,5.010000228881836,4.929999828338623,4.940000057220459,5.010000228881836,1879166.0,4.964537620544434
2020-04-03,5.010000228881836,4.960000038146973,5.010000228881836,4.980000019073486,1370440.0,4.934809684753418
2020-04-07,5.079999923706055,5.03000020980835,5.03000020980835,5.059999942779541,2617850.0,5.014083385467529
2020-04-08,5.090000152587891,5.03000020980835,5.059999942779541,5.070000171661377,2500053.0,5.023993015289307
2020-04-09,5.139999866485596,5.079999923706055,5.090000152587891,5.110000133514404,3682640.0,5.063630104064941
2020-04-10,5.099999904632568,4.960000038146973,5.099999904632568,4.980000019073486,3638860.0,4.934809684753418
2020-04-13,4.96999979019165,4.920000076293945,4.96999979019165,4.940000057220459,1451660.0,4.895172595977783
2020-04-14,4.989999771118164,4.940000057220459,4.940000057220459,4.989999771118164,1652960.0,4.944718360900879
2020-04-15,5.0,4.900000095367432,5.0,4.900000095367432,2481900.0,4.855535507202148
2020-04-16,4.909999847412109,4.869999885559082,4.889999866485596,4.900000095367432,1967131.0,4.855535507202148
2020-04-17,4.929999828338623,4.869999885559082,4.909999847412109,4.920000076293945,2929642.0,4.875354290008545
2020-04-20,4.949999809265137,4.900000095367432,4.909999847412109,4.940000057220459,1771080.0,4.895172595977783
2020-04-21,4.949999809265137,4.889999866485596,4.920000076293945,4.929999828338623,1928405.0,4.885262966156006
2020-04-22,4.980000019073486,4.889999866485596,4.920000076293945,4.980000019073486,2140388.0,4.934809684753418
2020-04-23,4.96999979019165,4.920000076293945,4.96999979019165,4.949999809265137,1401181.0,4.905081748962402
2020-04-24,4.960000038146973,4.849999904632568,4.949999809265137,4.900000095367432,2273500.0,4.855535507202148
2020-04-27,4.900000095367432,4.860000133514404,4.869999885559082,4.869999885559082,1383602.0,4.825807571411133
2020-04-28,4.900000095367432,4.710000038146973,4.869999885559082,4.78000020980835,2848373.0,4.736624717712402
2020-04-29,4.800000190734863,4.71999979019165,4.78000020980835,4.730000019073486,2318945.0,4.68707799911499
2020-04-30,4.860000133514404,4.739999771118164,4.75,4.829999923706055,2160152.0,4.786170482635498
2020-05-06,4.920000076293945,4.809999942779541,4.829999923706055,4.909999847412109,1900623.0,4.865444660186768
2020-05-07,4.909999847412109,4.849999904632568,4.900000095367432,4.860000133514404,1493696.0,4.815898418426514
2020-05-08,4.929999828338623,4.860000133514404,4.900000095367432,4.909999847412109,1520177.0,4.865444660186768
2020-05-11,4.929999828338623,4.869999885559082,4.929999828338623,4.909999847412109,1511940.0,4.865444660186768
2020-05-12,4.929999828338623,4.829999923706055,4.900000095367432,4.880000114440918,1697343.0,4.83571720123291
2020-05-13,4.869999885559082,4.829999923706055,4.849999904632568,4.860000133514404,1322998.0,4.815898418426514
2020-05-14,4.849999904632568,4.800000190734863,4.849999904632568,4.809999942779541,1877230.0,4.76635217666626
2020-05-15,5.070000171661377,4.900000095367432,4.900000095367432,4.989999771118164,7007576.0,4.944718360900879
2020-05-18,4.980000019073486,4.909999847412109,4.920000076293945,4.920000076293945,3653620.0,4.875354290008545
2020-05-19,4.96999979019165,4.909999847412109,4.940000057220459,4.909999847412109,2423108.0,4.865444660186768
2020-05-20,4.929999828338623,4.829999923706055,4.920000076293945,4.880000114440918,2321450.0,4.83571720123291
2020-05-21,4.900000095367432,4.820000171661377,4.889999866485596,4.840000152587891,1880620.0,4.796080112457275
2020-05-22,4.849999904632568,4.75,4.840000152587891,4.78000020980835,2755430.0,4.736624717712402
2020-05-25,4.800000190734863,4.739999771118164,4.789999961853027,4.769999980926514,1244300.0,4.726715087890625
2020-05-26,4.840000152587891,4.769999980926514,4.769999980926514,4.829999923706055,1525350.0,4.786170482635498
2020-05-27,4.889999866485596,4.809999942779541,4.829999923706055,4.849999904632568,2314460.0,4.8059892654418945
2020-05-28,4.869999885559082,4.789999961853027,4.860000133514404,4.829999923706055,1645180.0,4.786170482635498
2020-05-29,4.849999904632568,4.809999942779541,4.820000171661377,4.820000171661377,1433300.0,4.776261806488037
2020-06-01,4.929999828338623,4.820000171661377,4.820000171661377,4.920000076293945,2695845.0,4.875354290008545
2020-06-02,4.960000038146973,4.900000095367432,4.920000076293945,4.940000057220459,2755800.0,4.895172595977783
2020-06-03,4.989999771118164,4.900000095367432,4.940000057220459,4.920000076293945,2539520.0,4.875354290008545
2020-06-04,4.960000038146973,4.889999866485596,4.940000057220459,4.929999828338623,2828300.0,4.885262966156006
2020-06-05,4.980000019073486,4.920000076293945,4.929999828338623,4.980000019073486,2592830.0,4.934809684753418
2020-06-08,4.989999771118164,4.929999828338623,4.96999979019165,4.940000057220459,1997020.0,4.895172595977783
2020-06-09,4.949999809265137,4.909999847412109,4.940000057220459,4.940000057220459,1248406.0,4.895172595977783
2020-06-10,4.940000057220459,4.880000114440918,4.940000057220459,4.909999847412109,1443450.0,4.865444660186768
2020-06-11,4.929999828338623,4.869999885559082,4.909999847412109,4.880000114440918,1663350.0,4.83571720123291
2020-06-12,4.860000133514404,4.809999942779541,4.829999923706055,4.849999904632568,2335343.0,4.8059892654418945
2020-06-15,4.880000114440918,4.820000171661377,4.860000133514404,4.829999923706055,2367500.0,4.786170482635498
2020-06-16,4.909999847412109,4.840000152587891,4.840000152587891,4.900000095367432,2439991.0,4.855535507202148
2020-06-17,4.980000019073486,4.909999847412109,4.909999847412109,4.949999809265137,2877732.0,4.905081748962402
2020-06-18,4.96999979019165,4.929999828338623,4.949999809265137,4.960000038146973,1771617.0,4.9149909019470215
2020-06-19,4.989999771118164,4.940000057220459,4.960000038146973,4.989999771118164,2480020.0,4.944718360900879
2020-06-22,4.989999771118164,4.929999828338623,4.989999771118164,4.940000057220459,2172181.0,4.895172595977783
2020-06-23,4.96999979019165,4.929999828338623,4.940000057220459,4.929999828338623,1357891.0,4.885262966156006
2020-06-24,4.949999809265137,4.869999885559082,4.940000057220459,4.920000076293945,1886961.0,4.875354290008545
2020-06-29,4.909999847412109,4.869999885559082,4.909999847412109,4.889999866485596,1884172.0,4.845625877380371
2020-06-30,4.96999979019165,4.889999866485596,4.889999866485596,4.949999809265137,2162582.0,4.905081748962402
2020-07-01,5.03000020980835,4.940000057220459,4.96999979019165,4.989999771118164,2920245.0,4.944718360900879
2020-07-02,5.110000133514404,4.980000019073486,4.989999771118164,5.110000133514404,5036800.0,5.063630104064941
2020-07-03,5.159999847412109,5.079999923706055,5.110000133514404,5.139999866485596,4210118.0,5.093357563018799
2020-07-06,5.340000152587891,5.150000095367432,5.150000095367432,5.329999923706055,8865774.0,5.281633377075195
2020-07-07,5.449999809265137,5.289999961853027,5.320000171661377,5.309999942779541,8506115.0,5.261815071105957
2020-07-08,5.369999885559082,5.25,5.289999961853027,5.369999885559082,7363018.0,5.32127046585083
2020-07-09,5.53000020980835,5.340000152587891,5.369999885559082,5.510000228881836,9819060.0,5.460000514984131
2020-07-10,5.730000019073486,5.420000076293945,5.710000038146973,5.440000057220459,21651021.0,5.440000057220459
2020-07-13,5.550000190734863,5.369999885559082,5.400000095367432,5.5,10241339.0,5.5
2020-07-14,5.570000171661377,5.409999847412109,5.510000228881836,5.449999809265137,6780876.0,5.449999809265137
2020-07-15,5.46999979019165,5.269999980926514,5.46999979019165,5.289999961853027,7343896.0,5.289999961853027
2020-07-16,5.389999866485596,5.159999847412109,5.320000171661377,5.179999828338623,6983838.0,5.179999828338623
2020-07-17,5.380000114440918,5.159999847412109,5.179999828338623,5.289999961853027,7998483.0,5.289999961853027
2020-07-20,5.489999771118164,5.300000190734863,5.320000171661377,5.460000038146973,9176316.0,5.460000038146973
2020-07-21,5.480000019073486,5.360000133514404,5.480000019073486,5.400000095367432,6241149.0,5.400000095367432
2020-07-22,5.440000057220459,5.349999904632568,5.389999866485596,5.369999885559082,5351660.0,5.369999885559082
2020-07-23,5.349999904632568,5.210000038146973,5.340000152587891,5.349999904632568,6842870.0,5.349999904632568
2020-07-24,5.420000076293945,5.25,5.329999923706055,5.260000228881836,7316281.0,5.260000228881836
2020-07-27,5.449999809265137,5.230000019073486,5.28000020980835,5.420000076293945,6321187.0,5.420000076293945
2020-07-28,5.480000019073486,5.400000095367432,5.429999828338623,5.429999828338623,7511118.0,5.429999828338623
2020-07-29,5.550000190734863,5.380000114440918,5.420000076293945,5.53000020980835,7622082.0,5.53000020980835
2020-07-30,5.550000190734863,5.480000019073486,5.539999961853027,5.519999980926514,6016453.0,5.519999980926514
2020-07-31,5.550000190734863,5.429999828338623,5.519999980926514,5.5,4499146.0,5.5
2020-08-03,5.610000133514404,5.510000228881836,5.510000228881836,5.590000152587891,6649832.0,5.590000152587891
2020-08-04,5.650000095367432,5.550000190734863,5.590000152587891,5.590000152587891,6229343.0,5.590000152587891
2020-08-05,5.570000171661377,5.46999979019165,5.53000020980835,5.539999961853027,4900992.0,5.539999961853027
2020-08-06,5.579999923706055,5.460000038146973,5.550000190734863,5.519999980926514,5845125.0,5.519999980926514
2020-08-07,5.53000020980835,5.340000152587891,5.5,5.400000095367432,6067465.0,5.400000095367432
2020-08-10,5.659999847412109,5.380000114440918,5.400000095367432,5.599999904632568,9780432.0,5.599999904632568
2020-08-11,5.610000133514404,5.46999979019165,5.559999942779541,5.480000019073486,5291410.0,5.480000019073486
2020-08-12,5.650000095367432,5.400000095367432,5.46999979019165,5.630000114440918,8761906.0,5.630000114440918
2020-08-13,5.679999828338623,5.579999923706055,5.639999866485596,5.619999885559082,6657180.0,5.619999885559082
2020-08-14,5.900000095367432,5.570000171661377,5.619999885559082,5.849999904632568,17066077.0,5.849999904632568
2020-08-17,6.070000171661377,5.789999961853027,5.809999942779541,6.039999961853027,16391068.0,6.039999961853027
2020-08-18,6.079999923706055,5.940000057220459,6.010000228881836,6.059999942779541,11119064.0,6.059999942779541
2020-08-19,6.139999866485596,5.96999979019165,6.039999961853027,5.96999979019165,7857769.0,5.96999979019165
2020-08-20,5.96999979019165,5.789999961853027,5.96999979019165,5.840000152587891,7529384.0,5.840000152587891
2020-08-21,6.130000114440918,5.889999866485596,5.900000095367432,6.0,9308120.0,6.0
2020-08-24,6.150000095367432,5.989999771118164,6.079999923706055,6.0,6037193.0,6.0
2020-08-25,6.099999904632568,5.889999866485596,6.059999942779541,5.909999847412109,5202233.0,5.909999847412109
2020-08-26,6.190000057220459,5.840000152587891,5.940000057220459,5.980000019073486,11383884.0,5.980000019073486
2020-08-27,5.960000038146973,5.820000171661377,5.960000038146973,5.869999885559082,5752380.0,5.869999885559082
2020-08-28,5.920000076293945,5.769999980926514,5.849999904632568,5.880000114440918,4664508.0,5.880000114440918
2020-08-31,5.929999828338623,5.849999904632568,5.880000114440918,5.860000133514404,3583000.0,5.860000133514404
2020-09-01,5.889999866485596,5.809999942779541,5.840000152587891,5.889999866485596,2573110.0,5.889999866485596
2020-09-02,6.039999961853027,5.860000133514404,5.869999885559082,6.0,5520312.0,6.0
2020-09-03,6.239999771118164,6.03000020980835,6.170000076293945,6.059999942779541,8898104.0,6.059999942779541
2020-09-04,6.03000020980835,5.860000133514404,5.989999771118164,6.010000228881836,3904300.0,6.010000228881836
2020-09-07,6.079999923706055,5.820000171661377,6.0,5.820000171661377,6168885.0,5.820000171661377
2020-09-08,6.019999980926514,5.809999942779541,5.849999904632568,6.019999980926514,5342180.0,6.019999980926514
2020-09-09,6.010000228881836,5.849999904632568,5.96999979019165,5.940000057220459,6783383.0,5.940000057220459
2020-09-10,5.940000057220459,5.5,5.940000057220459,5.53000020980835,10977962.0,5.53000020980835
2020-09-11,5.619999885559082,5.460000038146973,5.519999980926514,5.570000171661377,3293801.0,5.570000171661377
2020-09-14,5.650000095367432,5.539999961853027,5.539999961853027,5.610000133514404,2997571.0,5.610000133514404
2020-09-15,5.630000114440918,5.559999942779541,5.619999885559082,5.619999885559082,2167597.0,5.619999885559082
2020-09-16,5.639999866485596,5.570000171661377,5.579999923706055,5.610000133514404,1606600.0,5.610000133514404
2020-09-17,5.630000114440918,5.519999980926514,5.599999904632568,5.619999885559082,2995364.0,5.619999885559082
2020-09-18,5.71999979019165,5.570000171661377,5.590000152587891,5.690000057220459,3167133.0,5.690000057220459
2020-09-21,5.710000038146973,5.610000133514404,5.710000038146973,5.630000114440918,2320537.0,5.630000114440918
2020-09-22,5.599999904632568,5.5,5.599999904632568,5.53000020980835,2750620.0,5.53000020980835
2020-09-23,5.570000171661377,5.5,5.53000020980835,5.550000190734863,1193370.0,5.550000190734863
2020-09-24,5.599999904632568,5.46999979019165,5.5,5.510000228881836,4828299.0,5.510000228881836
2020-09-25,5.550000190734863,5.400000095367432,5.53000020980835,5.440000057220459,2554443.0,5.440000057220459
2020-09-28,5.590000152587891,5.400000095367432,5.420000076293945,5.400000095367432,3166098.0,5.400000095367432
2020-09-29,5.480000019073486,5.400000095367432,5.409999847412109,5.420000076293945,2220081.0,5.420000076293945
2020-09-30,5.480000019073486,5.340000152587891,5.46999979019165,5.389999866485596,2088989.0,5.389999866485596
2020-10-09,5.53000020980835,5.449999809265137,5.460000038146973,5.510000228881836,1898254.0,5.510000228881836
2020-10-12,5.599999904632568,5.510000228881836,5.53000020980835,5.579999923706055,2253449.0,5.579999923706055
2020-10-13,5.579999923706055,5.519999980926514,5.579999923706055,5.550000190734863,1871822.0,5.550000190734863
2020-10-14,5.800000190734863,5.599999904632568,5.650000095367432,5.610000133514404,7213496.0,5.610000133514404
2020-10-15,5.590000152587891,5.489999771118164,5.559999942779541,5.489999771118164,3173630.0,5.489999771118164
2020-10-16,5.610000133514404,5.480000019073486,5.510000228881836,5.53000020980835,1976776.0,5.53000020980835
2020-10-19,5.610000133514404,5.53000020980835,5.559999942779541,5.559999942779541,1833483.0,5.559999942779541
2020-10-20,5.619999885559082,5.460000038146973,5.519999980926514,5.619999885559082,2958592.0,5.619999885559082
2020-10-21,5.659999847412109,5.559999942779541,5.630000114440918,5.590000152587891,3789592.0,5.590000152587891
2020-10-22,5.599999904632568,5.5,5.590000152587891,5.579999923706055,1605740.0,5.579999923706055
2020-10-23,5.610000133514404,5.46999979019165,5.550000190734863,5.5,2347941.0,5.5
2020-10-26,5.5,5.400000095367432,5.46999979019165,5.46999979019165,1930110.0,5.46999979019165
2020-10-27,5.460000038146973,5.400000095367432,5.420000076293945,5.409999847412109,700300.0,5.409999847412109