Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.739999771118164,13.460000038146973,13.65999984741211,13.489999771118164,6729710.0,12.406076431274414
2010-01-05,13.9399995803833,13.5,13.529999732971191,13.890000343322754,6843396.0,12.773937225341797
2010-01-06,13.979999542236328,13.680000305175781,13.829999923706055,13.779999732971191,6914911.0,12.672774314880371
2010-01-07,14.0,13.550000190734863,13.680000305175781,13.739999771118164,9689098.0,12.635988235473633
2010-01-08,13.75,13.40999984741211,13.720000267028809,13.550000190734863,7373737.0,12.461255073547363
2010-01-11,14.079999923706055,13.5,13.569999694824219,14.029999732971191,9189617.0,12.902688026428223
2010-01-12,14.369999885559082,13.949999809265137,14.0,14.359999656677246,8861198.0,13.206172943115234
2010-01-13,14.329999923706055,13.8100004196167,14.109999656677246,13.84000015258789,7832205.0,12.727953910827637
2010-01-14,14.34000015258789,13.819999694824219,13.920000076293945,14.289999961853027,6994683.0,13.141796112060547
2010-01-15,14.359999656677246,14.09000015258789,14.350000381469727,14.170000076293945,6160760.0,13.031438827514648
2010-01-18,14.550000190734863,14.170000076293945,14.260000228881836,14.470000267028809,7987400.0,13.307333946228027
2010-01-19,14.539999961853027,14.109999656677246,14.539999961853027,14.140000343322754,7392028.0,13.003849029541016
2010-01-20,14.289999961853027,13.380000114440918,14.180000305175781,13.449999809265137,7229508.0,12.369291305541992
2010-01-21,13.59000015258789,13.239999771118164,13.520000457763672,13.470000267028809,4459820.0,12.387683868408203
2010-01-22,13.800000190734863,12.90999984741211,13.239999771118164,13.579999923706055,6567021.0,12.488845825195312
2010-01-25,13.550000190734863,13.3100004196167,13.399999618530273,13.350000381469727,2553846.0,12.277326583862305
2010-01-26,13.449999809265137,12.829999923706055,13.4399995803833,12.9399995803833,3733010.0,11.900270462036133
2010-01-27,12.819999694824219,11.949999809265137,12.819999694824219,12.0600004196167,7706850.0,11.090977668762207
2010-01-28,12.069999694824219,11.710000038146973,11.949999809265137,11.880000114440918,7407059.0,10.925440788269043
2010-01-29,12.09000015258789,11.600000381469727,11.779999732971191,11.880000114440918,4214854.0,10.925440788269043
2010-02-01,12.640000343322754,11.65999984741211,11.920000076293945,12.609999656677246,8915742.0,11.596783638000488
2010-02-02,12.779999732971191,12.390000343322754,12.390000343322754,12.520000457763672,6778736.0,11.514016151428223
2010-02-03,12.670000076293945,12.100000381469727,12.449999809265137,12.630000114440918,3987106.0,11.615178108215332
2010-02-04,12.920000076293945,12.399999618530273,12.630000114440918,12.8100004196167,4233730.0,11.780715942382812
2010-02-05,12.680000305175781,12.399999618530273,12.5,12.520000457763672,2631921.0,11.514016151428223
2010-02-08,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0,11.514016151428223
2010-02-09,12.579999923706055,12.300000190734863,12.479999542236328,12.539999961853027,2083820.0,11.53240966796875
2010-02-10,12.859999656677246,12.59000015258789,12.609999656677246,12.729999542236328,1568950.0,11.707141876220703
2010-02-11,12.779999732971191,12.5,12.720000267028809,12.609999656677246,1635960.0,11.596783638000488
2010-02-12,12.930000305175781,12.609999656677246,12.609999656677246,12.850000381469727,1885596.0,11.817502975463867
2010-02-22,12.850000381469727,12.619999885559082,12.84000015258789,12.710000038146973,2487952.0,11.688749313354492
2010-02-23,12.789999961853027,12.329999923706055,12.760000228881836,12.569999694824219,3045240.0,11.559998512268066
2010-02-24,13.569999694824219,12.40999984741211,12.539999961853027,13.069999694824219,4827428.0,12.019824981689453
2010-02-25,13.149999618530273,12.960000038146973,13.09000015258789,13.109999656677246,5424493.0,12.056610107421875
2010-02-26,13.25,13.0,13.109999656677246,13.050000190734863,5027424.0,12.00143051147461
2010-03-01,13.270000457763672,13.069999694824219,13.069999694824219,13.180000305175781,6571186.0,12.120985984802246
2010-03-02,13.649999618530273,13.109999656677246,13.229999542236328,13.640000343322754,10291114.0,12.544023513793945
2010-03-03,13.75,13.399999618530273,13.680000305175781,13.649999618530273,7331788.0,12.55321979522705
2010-03-04,13.720000267028809,12.880000114440918,13.600000381469727,12.960000038146973,6169419.0,11.918662071228027
2010-03-05,13.149999618530273,12.720000267028809,13.0,12.850000381469727,4487798.0,11.817502975463867
2010-03-08,13.039999961853027,12.850000381469727,12.850000381469727,12.930000305175781,2726169.0,11.891074180603027
2010-03-09,13.0,12.600000381469727,12.930000305175781,12.829999923706055,3589226.0,11.799107551574707
2010-03-10,12.850000381469727,12.359999656677246,12.789999961853027,12.40999984741211,5835512.0,11.412856101989746
2010-03-11,12.579999923706055,12.319999694824219,12.380000114440918,12.479999542236328,3272608.0,11.477229118347168
2010-03-12,12.550000190734863,12.229999542236328,12.4399995803833,12.239999771118164,3412295.0,11.256514549255371
2010-03-15,12.300000190734863,12.020000457763672,12.260000228881836,12.149999618530273,3320233.0,11.173746109008789
2010-03-16,12.359999656677246,12.109999656677246,12.180000305175781,12.350000381469727,2700591.0,11.35767650604248
2010-03-17,12.550000190734863,12.300000190734863,12.380000114440918,12.520000457763672,3455708.0,11.514016151428223
2010-03-18,12.699999809265137,12.470000267028809,12.5600004196167,12.649999618530273,4204803.0,11.633570671081543
2010-03-19,12.739999771118164,12.510000228881836,12.600000381469727,12.649999618530273,3513061.0,11.633570671081543
2010-03-22,12.699999809265137,12.479999542236328,12.670000076293945,12.489999771118164,6125180.0,11.48642635345459
2010-03-23,12.630000114440918,12.4399995803833,12.520000457763672,12.479999542236328,6029200.0,11.477229118347168
2010-03-24,12.600000381469727,12.319999694824219,12.529999732971191,12.350000381469727,4884460.0,11.35767650604248
2010-03-25,12.40999984741211,12.020000457763672,12.390000343322754,12.050000190734863,6812105.0,11.081780433654785
2010-03-26,12.300000190734863,11.979999542236328,12.010000228881836,12.260000228881836,3970439.0,11.274907112121582
2010-03-29,12.479999542236328,12.220000267028809,12.289999961853027,12.4399995803833,4867865.0,11.440443992614746
2010-03-30,12.619999885559082,12.399999618530273,12.470000267028809,12.460000038146973,5663311.0,11.458837509155273
2010-03-31,12.630000114440918,12.279999732971191,12.40999984741211,12.430000305175781,5731716.0,11.43124771118164
2010-04-01,12.6899995803833,12.380000114440918,12.399999618530273,12.649999618530273,6906500.0,11.633570671081543
2010-04-02,12.800000190734863,12.550000190734863,12.619999885559082,12.670000076293945,5676233.0,11.65196418762207
2010-04-06,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,11.65196418762207
2010-04-07,12.899999618530273,12.1899995803833,12.34000015258789,12.859999656677246,20162430.0,11.82669734954834
2010-04-08,12.869999885559082,12.5,12.75,12.609999656677246,8413232.0,11.596783638000488
2010-04-09,13.239999771118164,12.600000381469727,12.600000381469727,13.239999771118164,10089956.0,12.176163673400879
2010-04-12,13.760000228881836,13.300000190734863,13.390000343322754,13.420000076293945,17013937.0,12.341700553894043
2010-04-13,13.729999542236328,13.15999984741211,13.4399995803833,13.59000015258789,12852333.0,12.498043060302734
2010-04-14,13.949999809265137,13.430000305175781,13.710000038146973,13.4399995803833,13265050.0,12.36009407043457
2010-04-15,13.619999885559082,13.239999771118164,13.520000457763672,13.329999923706055,9212877.0,12.258932113647461
2010-04-16,14.0,13.300000190734863,13.300000190734863,13.850000381469727,15890382.0,12.737152099609375
2010-04-19,14.020000457763672,13.15999984741211,13.699999809265137,13.15999984741211,14422375.0,12.102593421936035
2010-04-20,13.199999809265137,12.699999809265137,13.039999961853027,13.0600004196167,9674948.0,12.010628700256348
2010-04-21,13.59000015258789,13.020000457763672,13.0600004196167,13.470000267028809,7638467.0,12.387683868408203
2010-04-22,13.949999809265137,13.380000114440918,13.510000228881836,13.59000015258789,9618464.0,12.498043060302734
2010-04-23,13.829999923706055,13.390000343322754,13.550000190734863,13.630000114440918,7558794.0,12.534829139709473
2010-04-26,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0.0,12.534829139709473
2010-04-27,13.699999809265137,12.949999809265137,13.699999809265137,12.960000038146973,10253994.0,11.918662071228027
2010-04-28,13.140000343322754,12.699999809265137,12.890000343322754,12.989999771118164,5566495.0,11.94625186920166
2010-04-29,13.260000228881836,12.600000381469727,13.109999656677246,12.649999618530273,5883278.0,11.633570671081543
2010-04-30,12.739999771118164,12.020000457763672,12.739999771118164,12.039999961853027,9270285.0,11.072585105895996
2010-05-04,12.170000076293945,11.609999656677246,11.699999809265137,11.75,5025994.0,10.805886268615723
2010-05-05,12.109999656677246,11.699999809265137,11.699999809265137,12.0600004196167,4116374.0,11.090977668762207
2010-05-06,12.100000381469727,11.460000038146973,12.039999961853027,11.460000038146973,5317224.0,10.53918743133545
2010-05-07,11.329999923706055,10.890000343322754,11.010000228881836,10.890000343322754,6410134.0,10.014986991882324
2010-05-10,11.050000190734863,10.350000381469727,10.949999809265137,10.569999694824219,6674609.0,9.720699310302734
2010-05-11,10.569999694824219,10.569999694824219,10.569999694824219,10.569999694824219,0.0,9.720699310302734
2010-05-12,10.300000190734863,10.039999961853027,10.079999923706055,10.039999961853027,5341500.0,9.233285903930664
2010-05-13,9.979999542236328,9.539999961853027,9.850000381469727,9.890000343322754,7887581.0,9.0953369140625
2010-05-14,10.180000305175781,9.770000457763672,9.869999885559082,9.960000038146973,5167047.0,9.159713745117188
2010-05-17,9.8100004196167,9.460000038146973,9.770000457763672,9.460000038146973,4264693.0,8.699888229370117
2010-05-18,9.180000305175781,8.989999771118164,9.09000015258789,9.050000190734863,11165818.0,8.322831153869629
2010-05-19,9.140000343322754,8.829999923706055,8.899999618530273,8.90999984741211,6141921.0,8.194080352783203
2010-05-20,9.079999923706055,8.59000015258789,8.850000381469727,8.640000343322754,5872606.0,7.945775508880615
2010-05-21,8.770000457763672,8.210000038146973,8.319999694824219,8.640000343322754,10980075.0,7.945775508880615
2010-05-24,9.069999694824219,8.630000114440918,8.680000305175781,9.050000190734863,13025623.0,8.322831153869629
2010-05-25,8.970000267028809,8.670000076293945,8.890000343322754,8.779999732971191,8489734.0,8.0745267868042
2010-05-26,9.039999961853027,8.75,8.75,8.9399995803833,6283840.0,8.22166919708252
2010-05-27,9.289999961853027,8.670000076293945,8.920000076293945,9.239999771118164,10569871.0,8.497564315795898
2010-05-28,9.329999923706055,9.050000190734863,9.270000457763672,9.180000305175781,10542450.0,8.44238567352295
2010-05-31,9.109999656677246,8.720000267028809,9.069999694824219,8.720000267028809,7587660.0,8.019347190856934
2010-06-01,8.710000038146973,8.319999694824219,8.600000381469727,8.449999809265137,7221085.0,7.771041393280029
2010-06-02,8.739999771118164,8.350000381469727,8.449999809265137,8.720000267028809,7224274.0,8.019347190856934
2010-06-03,8.779999732971191,8.479999542236328,8.729999542236328,8.539999961853027,5763586.0,7.853809356689453
2010-06-04,8.880000114440918,8.539999961853027,8.619999885559082,8.729999542236328,6934533.0,8.028543472290039
2010-06-07,8.710000038146973,8.4399995803833,8.510000228881836,8.609999656677246,5910074.0,7.918185710906982
2010-06-08,8.75,8.569999694824219,8.649999618530273,8.710000038146973,5117136.0,8.010149955749512
2010-06-09,9.069999694824219,8.710000038146973,8.760000228881836,9.039999961853027,8847553.0,8.31363582611084
2010-06-10,9.029999732971191,8.859999656677246,8.989999771118164,8.949999809265137,5500889.0,8.230866432189941
2010-06-11,9.0600004196167,8.880000114440918,9.029999732971191,8.970000267028809,4627373.0,8.249259948730469
2010-06-17,9.100000381469727,8.84000015258789,9.029999732971191,8.850000381469727,3461349.0,8.138901710510254
2010-06-18,8.930000305175781,8.40999984741211,8.8100004196167,8.40999984741211,5407015.0,7.734255313873291
2010-06-21,8.6899995803833,8.270000457763672,8.319999694824219,8.680000305175781,4225006.0,7.982561111450195
2010-06-22,8.800000190734863,8.5600004196167,8.600000381469727,8.760000228881836,3288843.0,8.056133270263672
2010-06-23,8.729999542236328,8.489999771118164,8.649999618530273,8.609999656677246,3010164.0,7.918185710906982
2010-06-24,8.829999923706055,8.609999656677246,8.630000114440918,8.739999771118164,3383842.0,8.037739753723145
2010-06-25,8.729999542236328,8.420000076293945,8.6899995803833,8.5,3327409.0,7.8170247077941895
2010-06-28,8.600000381469727,8.420000076293945,8.520000457763672,8.460000038146973,1963071.0,7.780237674713135
2010-06-29,8.529999732971191,8.039999961853027,8.489999771118164,8.039999961853027,4802572.0,7.393984794616699
2010-06-30,7.880000114440918,7.650000095367432,7.800000190734863,7.71999979019165,4267016.0,7.099697113037109
2010-07-01,7.769999980926514,7.449999809265137,7.679999828338623,7.480000019073486,2967347.0,6.87898063659668
2010-07-02,7.590000152587891,7.25,7.5,7.539999961853027,3429509.0,6.934160232543945
2010-07-05,7.550000190734863,7.309999942779541,7.5,7.489999771118164,2237002.0,6.888177394866943
2010-07-06,7.710000038146973,7.440000057220459,7.460000038146973,7.679999828338623,3480086.0,7.062911510467529
2010-07-07,7.860000133514404,7.619999885559082,7.690000057220459,7.849999904632568,2783218.0,7.219250679016113
2010-07-08,7.949999809265137,7.78000020980835,7.860000133514404,7.849999904632568,3517328.0,7.219250679016113
2010-07-09,8.050000190734863,7.769999980926514,7.849999904632568,8.020000457763672,3717375.0,7.375592231750488
2010-07-12,8.220000267028809,7.949999809265137,8.029999732971191,8.140000343322754,4121899.0,7.485950469970703
2010-07-13,8.079999923706055,7.840000152587891,8.050000190734863,7.880000114440918,3672940.0,7.2468414306640625
2010-07-14,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,1589920.0,7.605504989624023
2010-07-15,8.630000114440918,8.079999923706055,8.630000114440918,8.100000381469727,7308034.0,7.449164390563965
2010-07-16,8.449999809265137,7.889999866485596,8.039999961853027,8.430000305175781,4218170.0,7.752648830413818
2010-07-19,8.800000190734863,8.25,8.260000228881836,8.6899995803833,6655478.0,7.991757392883301
2010-07-20,9.119999885559082,8.65999984741211,8.699999809265137,9.109999656677246,8973237.0,8.378008842468262
2010-07-21,9.279999732971191,8.989999771118164,9.020000457763672,9.0600004196167,9846569.0,8.33202838897705
2010-07-22,9.180000305175781,8.930000305175781,9.0,9.069999694824219,5283112.0,8.34122371673584
2010-07-23,9.239999771118164,8.989999771118164,9.100000381469727,9.15999984741211,6357885.0,8.423992156982422
2010-07-26,9.520000457763672,9.130000114440918,9.199999809265137,9.479999542236328,8623308.0,8.718280792236328
2010-07-27,9.680000305175781,9.329999923706055,9.449999809265137,9.350000381469727,9465721.0,8.598727226257324
2010-07-28,9.75,9.260000228881836,9.34000015258789,9.710000038146973,9688861.0,8.929800987243652
2010-07-29,10.199999809265137,9.649999618530273,9.699999809265137,9.989999771118164,13250399.0,9.187302589416504
2010-07-30,10.100000381469727,9.770000457763672,9.899999618530273,10.039999961853027,6726432.0,9.233285903930664
2010-08-02,10.539999961853027,9.949999809265137,10.100000381469727,10.4399995803833,9710812.0,9.601143836975098
2010-08-03,10.829999923706055,10.300000190734863,10.359999656677246,10.510000228881836,10497877.0,9.665519714355469
2010-08-04,10.960000038146973,10.40999984741211,10.40999984741211,10.819999694824219,9295140.0,9.95061206817627
2010-08-05,11.170000076293945,10.65999984741211,10.800000190734863,10.90999984741211,8716581.0,10.033380508422852
2010-08-06,10.890000343322754,10.359999656677246,10.800000190734863,10.8100004196167,12948638.0,9.94141674041748
2010-08-09,10.960000038146973,10.579999923706055,10.819999694824219,10.880000114440918,6334337.0,10.005790710449219
2010-08-10,10.989999771118164,10.520000457763672,10.869999885559082,10.779999732971191,7628073.0,9.913825988769531
2010-08-11,11.319999694824219,10.65999984741211,10.720000267028809,11.270000457763672,12698718.0,10.36445426940918
2010-08-12,11.399999618530273,10.710000038146973,11.140000343322754,10.75,12496390.0,9.886236190795898
2010-08-13,11.289999961853027,10.399999618530273,10.550000190734863,11.170000076293945,11968014.0,10.272489547729492
2010-08-16,11.670000076293945,11.100000381469727,11.100000381469727,11.34000015258789,11090437.0,10.42883014678955
2010-08-17,11.430000305175781,11.1899995803833,11.399999618530273,11.369999885559082,6247749.0,10.456418991088867
2010-08-18,11.470000267028809,11.199999809265137,11.369999885559082,11.380000114440918,4428940.0,10.465616226196289
2010-08-19,11.390000343322754,11.119999885559082,11.300000190734863,11.3100004196167,4641469.0,10.401240348815918
2010-08-20,11.59000015258789,10.899999618530273,11.180000305175781,11.569999694824219,9270195.0,10.640349388122559
2010-08-23,11.520000457763672,11.010000228881836,11.520000457763672,11.170000076293945,8133509.0,10.272489547729492
2010-08-24,11.319999694824219,10.949999809265137,11.170000076293945,11.220000267028809,3914222.0,10.318471908569336
2010-08-25,11.350000381469727,10.960000038146973,11.229999542236328,11.0600004196167,4448284.0,10.171327590942383
2010-08-26,11.25,11.0,11.09000015258789,11.039999961853027,3431150.0,10.152935028076172
2010-08-27,11.010000228881836,10.699999809265137,10.920000076293945,10.920000076293945,5430349.0,10.042576789855957
2010-08-30,11.4399995803833,10.819999694824219,10.899999618530273,11.399999618530273,7071343.0,10.484007835388184
2010-08-31,11.770000457763672,11.25,11.300000190734863,11.529999732971191,6057532.0,10.603562355041504
2010-09-01,11.619999885559082,10.989999771118164,11.529999732971191,11.229999542236328,9659701.0,10.327667236328125
2010-09-02,11.300000190734863,10.699999809265137,11.279999732971191,11.140000343322754,7475346.0,10.244898796081543
2010-09-03,11.569999694824219,10.949999809265137,11.069999694824219,11.529999732971191,10739126.0,10.603562355041504
2010-09-06,11.960000038146973,11.420000076293945,11.529999732971191,11.529999732971191,6488677.0,10.603562355041504
2010-09-07,11.850000381469727,11.449999809265137,11.5,11.800000190734863,5103941.0,10.851868629455566
2010-09-08,12.149999618530273,11.579999923706055,11.699999809265137,12.100000381469727,5595200.0,11.127763748168945
2010-09-09,12.229999542236328,11.699999809265137,12.229999542236328,11.739999771118164,5149264.0,10.7966890335083
2010-09-10,12.319999694824219,11.619999885559082,11.880000114440918,12.270000457763672,6297542.0,11.284104347229004
2010-09-13,12.34000015258789,12.100000381469727,12.1899995803833,12.300000190734863,4057191.0,11.31169319152832
2010-09-14,12.470000267028809,12.09000015258789,12.270000457763672,12.180000305175781,3310077.0,11.201335906982422
2010-09-15,12.25,11.569999694824219,12.199999809265137,11.800000190734863,8105970.0,10.851868629455566
2010-09-16,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0,10.851868629455566
2010-09-17,12.100000381469727,11.329999923706055,11.5600004196167,11.949999809265137,5663957.0,10.989816665649414
2010-09-20,11.989999771118164,11.630000114440918,11.8100004196167,11.680000305175781,2541972.0,10.741512298583984
2010-09-21,11.949999809265137,11.550000190734863,11.779999732971191,11.890000343322754,2149248.0,10.934637069702148
2010-09-27,12.09000015258789,11.880000114440918,11.880000114440918,12.0600004196167,2202151.0,11.090977668762207
2010-09-28,12.0600004196167,11.8100004196167,12.0600004196167,11.979999542236328,2400102.0,11.017404556274414
2010-09-29,12.020000457763672,11.710000038146973,11.869999885559082,11.930000305175781,2601795.0,10.971423149108887
2010-09-30,12.460000038146973,11.800000190734863,11.880000114440918,12.3100004196167,5223960.0,11.320890426635742
2010-10-08,12.550000190734863,12.15999984741211,12.479999542236328,12.529999732971191,5961702.0,11.523212432861328
2010-10-11,12.880000114440918,12.5600004196167,12.630000114440918,12.859999656677246,4553063.0,11.82669734954834
2010-10-12,13.430000305175781,12.619999885559082,12.779999732971191,13.319999694824219,6026409.0,12.249736785888672
2010-10-13,13.579999923706055,13.020000457763672,13.25,13.25,3963141.0,12.185361862182617
2010-10-14,13.0,12.59000015258789,12.970000267028809,12.59000015258789,6410930.0,11.578392028808594
2010-10-15,13.100000381469727,12.350000381469727,12.359999656677246,13.050000190734863,7054999.0,12.00143051147461
2010-10-18,13.25,12.5,13.25,12.770000457763672,4751572.0,11.743928909301758
2010-10-19,13.199999809265137,12.640000343322754,12.649999618530273,13.1899995803833,4426185.0,12.130181312561035
2010-10-20,13.5600004196167,12.819999694824219,12.930000305175781,13.550000190734863,6873425.0,12.461255073547363
2010-10-21,13.789999961853027,13.40999984741211,13.539999961853027,13.670000076293945,4205914.0,12.571614265441895
2010-10-22,14.0,13.529999732971191,13.59000015258789,13.960000038146973,4632360.0,12.838312149047852
2010-10-25,14.199999809265137,13.819999694824219,14.100000381469727,14.119999885559082,6183026.0,12.985456466674805
2010-10-26,14.220000267028809,13.800000190734863,14.09000015258789,14.130000114440918,6062067.0,12.994653701782227
2010-10-27,14.100000381469727,13.640000343322754,14.029999732971191,13.920000076293945,4671806.0,12.801526069641113
2010-10-28,13.9399995803833,13.460000038146973,13.8100004196167,13.880000114440918,5026628.0,12.764740943908691
2010-10-29,14.300000190734863,13.460000038146973,13.8100004196167,14.260000228881836,7960432.0,13.11420726776123
2010-11-01,14.550000190734863,14.170000076293945,14.260000228881836,14.449999809265137,7379128.0,13.2889404296875
2010-11-02,14.489999771118164,14.199999809265137,14.470000267028809,14.380000114440918,6517888.0,13.224565505981445
2010-11-03,14.289999961853027,13.8100004196167,14.260000228881836,13.970000267028809,6789695.0,12.84751033782959
2010-11-04,14.350000381469727,13.800000190734863,13.880000114440918,14.3100004196167,5753179.0,13.160189628601074
2010-11-05,14.680000305175781,14.180000305175781,14.479999542236328,14.640000343322754,7428012.0,13.463674545288086
2010-11-08,14.850000381469727,14.539999961853027,14.550000190734863,14.760000228881836,5505174.0,13.574031829833984
2010-11-09,15.399999618530273,14.680000305175781,14.800000190734863,15.260000228881836,8284481.0,14.033857345581055
2010-11-10,15.489999771118164,15.0,15.3100004196167,15.130000114440918,6160688.0,13.91430377960205
2010-11-11,15.239999771118164,15.0,15.010000228881836,15.020000457763672,5806783.0,13.813142776489258
2010-11-12,14.850000381469727,14.270000457763672,14.850000381469727,14.270000457763672,7105862.0,13.123404502868652
2010-11-15,14.539999961853027,13.5600004196167,13.680000305175781,14.5,10913123.0,13.33492374420166
2010-11-16,14.479999542236328,13.779999732971191,14.25,13.779999732971191,6670242.0,12.672774314880371
2010-11-17,13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0.0,12.672774314880371
2010-11-18,13.699999809265137,13.09000015258789,13.09000015258789,13.329999923706055,7602856.0,12.258932113647461
2010-11-19,13.989999771118164,12.819999694824219,13.300000190734863,13.920000076293945,7711298.0,12.801526069641113
2010-11-22,14.140000343322754,13.449999809265137,13.770000457763672,13.510000228881836,7522313.0,12.424468994140625
2010-11-23,13.449999809265137,12.850000381469727,13.399999618530273,13.34000015258789,5967347.0,12.2681303024292
2010-11-24,13.5,13.100000381469727,13.149999618530273,13.4399995803833,3974903.0,12.36009407043457
2010-11-25,13.649999618530273,13.350000381469727,13.579999923706055,13.5600004196167,3738354.0,12.470452308654785
2010-11-26,13.600000381469727,13.149999618530273,13.449999809265137,13.210000038146973,3600517.0,12.148575782775879
2010-11-29,13.229999542236328,12.75,13.0600004196167,12.829999923706055,7485974.0,11.799107551574707
2010-11-30,12.850000381469727,12.1899995803833,12.850000381469727,12.1899995803833,7640038.0,11.210531234741211
2010-12-01,12.270000457763672,12.0,12.1899995803833,12.1899995803833,3281013.0,11.210531234741211
2010-12-02,12.470000267028809,12.210000038146973,12.34000015258789,12.319999694824219,4347682.0,11.330086708068848
2010-12-03,12.390000343322754,11.850000381469727,12.319999694824219,12.020000457763672,2891674.0,11.054192543029785
2010-12-06,12.130000114440918,11.699999809265137,12.050000190734863,11.720000267028809,3015910.0,10.778298377990723
2010-12-07,12.1899995803833,11.539999961853027,11.720000267028809,12.149999618530273,5023025.0,11.173746109008789
2010-12-08,12.289999961853027,11.9399995803833,12.050000190734863,12.15999984741211,3802345.0,11.182942390441895
2010-12-09,12.270000457763672,12.010000228881836,12.130000114440918,12.210000038146973,3995117.0,11.228924751281738
2010-12-10,12.789999961853027,12.149999618530273,12.210000038146973,12.770000457763672,6249694.0,11.743928909301758
2010-12-13,12.90999984741211,12.600000381469727,12.699999809265137,12.859999656677246,6109673.0,11.82669734954834
2010-12-14,12.949999809265137,12.720000267028809,12.829999923706055,12.819999694824219,3716190.0,11.789911270141602
2010-12-15,13.0,12.6899995803833,12.800000190734863,12.970000267028809,4855096.0,11.92785930633545
2010-12-16,12.960000038146973,12.800000190734863,12.920000076293945,12.84000015258789,2404848.0,11.808304786682129
2010-12-17,12.899999618530273,12.600000381469727,12.819999694824219,12.800000190734863,2163588.0,11.771519660949707
2010-12-20,12.850000381469727,12.15999984741211,12.850000381469727,12.25,7080042.0,11.265710830688477
2010-12-21,12.520000457763672,12.170000076293945,12.260000228881836,12.460000038146973,4103543.0,11.458837509155273
2010-12-22,12.520000457763672,12.270000457763672,12.359999656677246,12.470000267028809,2372904.0,11.468034744262695
2010-12-23,12.449999809265137,12.0600004196167,12.399999618530273,12.300000190734863,2930150.0,11.31169319152832
2010-12-24,12.779999732971191,11.960000038146973,12.15999984741211,12.710000038146973,4879434.0,11.688749313354492
2010-12-27,12.949999809265137,12.279999732971191,12.670000076293945,12.34000015258789,4068985.0,11.348479270935059
2010-12-28,12.789999961853027,12.149999618530273,12.390000343322754,12.5,4041852.0,11.495624542236328
2010-12-29,12.890000343322754,12.449999809265137,12.449999809265137,12.859999656677246,5004499.0,11.82669734954834
2010-12-30,13.09000015258789,12.710000038146973,12.819999694824219,12.930000305175781,3962453.0,11.891074180603027
2010-12-31,13.149999618530273,12.760000228881836,12.930000305175781,13.079999923706055,4546299.0,12.029020309448242
2011-01-04,13.130000114440918,12.869999885559082,13.079999923706055,13.050000190734863,4327881.0,12.00143051147461
2011-01-05,13.09000015258789,12.760000228881836,12.989999771118164,13.069999694824219,7183255.0,12.019824981689453
2011-01-06,13.149999618530273,12.850000381469727,13.0600004196167,12.970000267028809,2854424.0,11.92785930633545
2011-01-07,13.09000015258789,12.829999923706055,12.859999656677246,13.050000190734863,3914386.0,12.00143051147461
2011-01-10,13.609999656677246,12.920000076293945,13.050000190734863,13.460000038146973,7486541.0,12.378486633300781
2011-01-11,13.760000228881836,13.25,13.289999961853027,13.449999809265137,5833187.0,12.369291305541992
2011-01-12,13.619999885559082,13.260000228881836,13.5,13.479999542236328,3331403.0,12.396879196166992
2011-01-14,13.550000190734863,12.8100004196167,13.520000457763672,12.8100004196167,4401007.0,11.780715942382812
2011-01-17,12.800000190734863,12.170000076293945,12.800000190734863,12.170000076293945,4530038.0,11.192138671875
2011-01-18,12.069999694824219,11.630000114440918,11.979999542236328,11.710000038146973,4008189.0,10.769100189208984
2011-01-19,11.970000267028809,11.630000114440918,11.710000038146973,11.880000114440918,2290061.0,10.925440788269043
2011-01-20,12.09000015258789,11.289999961853027,11.899999618530273,11.289999961853027,5830683.0,10.382847785949707
2011-01-21,11.579999923706055,10.729999542236328,10.9399995803833,11.5,8684747.0,10.575974464416504
2011-01-24,11.289999961853027,10.930000305175781,11.170000076293945,10.930000305175781,5202005.0,10.051773071289062
2011-01-26,11.210000038146973,10.529999732971191,10.930000305175781,11.15999984741211,2144712.0,10.263293266296387
2011-01-27,11.460000038146973,10.90999984741211,11.15999984741211,11.430000305175781,2875666.0,10.511598587036133
2011-01-28,11.5,11.239999771118164,11.289999961853027,11.479999542236328,2616226.0,10.55757999420166
2011-01-31,11.569999694824219,11.329999923706055,11.449999809265137,11.449999809265137,1937198.0,10.529990196228027
2011-02-01,11.5600004196167,11.260000228881836,11.479999542236328,11.529999732971191,2583631.0,10.603562355041504
2011-02-09,11.489999771118164,11.260000228881836,11.390000343322754,11.390000343322754,1714582.0,10.474812507629395
2011-02-10,11.649999618530273,11.180000305175781,11.279999732971191,11.609999656677246,2974378.0,10.677133560180664
2011-02-11,11.899999618530273,11.550000190734863,11.619999885559082,11.850000381469727,2764595.0,10.897852897644043
2011-02-14,12.050000190734863,11.779999732971191,11.850000381469727,12.0,3478623.0,11.035799026489258
2011-02-15,12.0600004196167,11.819999694824219,11.949999809265137,11.899999618530273,3604107.0,10.94383430480957
2011-02-16,12.0,11.760000228881836,11.829999923706055,11.979999542236328,3184276.0,11.017404556274414
2011-02-17,12.180000305175781,11.899999618530273,11.979999542236328,12.15999984741211,4424464.0,11.182942390441895
2011-02-18,12.770000457763672,12.289999961853027,12.289999961853027,12.770000457763672,6772715.0,11.743928909301758
2011-02-21,13.100000381469727,12.579999923706055,13.100000381469727,12.829999923706055,9477776.0,11.799107551574707
2011-02-22,12.829999923706055,12.1899995803833,12.789999961853027,12.1899995803833,7060669.0,11.210531234741211
2011-02-23,12.40999984741211,12.100000381469727,12.149999618530273,12.34000015258789,3816845.0,11.348479270935059
2011-02-24,12.479999542236328,12.199999809265137,12.239999771118164,12.420000076293945,3288602.0,11.422051429748535
2011-02-25,12.680000305175781,12.260000228881836,12.350000381469727,12.59000015258789,3247488.0,11.578392028808594
2011-02-28,12.680000305175781,12.430000305175781,12.649999618530273,12.649999618530273,3062057.0,11.633570671081543
2011-03-01,12.779999732971191,12.529999732971191,12.649999618530273,12.699999809265137,4252452.0,11.67955207824707
2011-03-02,12.760000228881836,12.40999984741211,12.600000381469727,12.729999542236328,3879057.0,11.707141876220703
2011-03-03,12.930000305175781,12.529999732971191,12.65999984741211,12.630000114440918,3659236.0,11.615178108215332
2011-03-04,12.829999923706055,12.510000228881836,12.600000381469727,12.789999961853027,3353268.0,11.762321472167969
2011-03-07,13.079999923706055,12.770000457763672,12.819999694824219,13.0,5217863.0,11.955449104309082
2011-03-08,13.069999694824219,12.819999694824219,13.020000457763672,12.9399995803833,3548652.0,11.900270462036133
2011-03-09,13.0,12.720000267028809,12.949999809265137,12.84000015258789,4788538.0,11.808304786682129
2011-03-10,12.819999694824219,12.550000190734863,12.819999694824219,12.600000381469727,3614536.0,11.587589263916016
2011-03-11,12.6899995803833,12.479999542236328,12.600000381469727,12.520000457763672,3414106.0,11.514016151428223
2011-03-14,12.930000305175781,12.609999656677246,12.609999656677246,12.739999771118164,4605765.0,11.716338157653809
2011-03-15,12.850000381469727,12.260000228881836,12.75,12.59000015258789,5577819.0,11.578392028808594
2011-03-16,12.770000457763672,12.460000038146973,12.520000457763672,12.760000228881836,3649660.0,11.734732627868652
2011-03-17,13.050000190734863,12.510000228881836,12.680000305175781,12.84000015258789,7165851.0,11.808304786682129
2011-03-18,13.430000305175781,12.800000190734863,12.84000015258789,13.220000267028809,8182840.0,12.157772064208984
2011-03-21,13.460000038146973,13.079999923706055,13.079999923706055,13.25,6966185.0,12.185361862182617
2011-03-22,13.380000114440918,13.130000114440918,13.229999542236328,13.260000228881836,5748040.0,12.194557189941406
2011-03-23,13.550000190734863,13.170000076293945,13.300000190734863,13.380000114440918,5205785.0,12.304915428161621
2011-03-24,13.550000190734863,13.199999809265137,13.5,13.350000381469727,5447965.0,12.277326583862305
2011-03-25,13.5,13.140000343322754,13.260000228881836,13.489999771118164,5730928.0,12.406076431274414
2011-03-28,14.100000381469727,13.40999984741211,13.449999809265137,13.930000305175781,9243627.0,12.810723304748535
2011-03-29,14.1899995803833,13.449999809265137,13.890000343322754,13.600000381469727,8104742.0,12.507238388061523
2011-03-30,13.630000114440918,13.109999656677246,13.5,13.390000343322754,5302687.0,12.314111709594727
2011-03-31,13.390000343322754,12.720000267028809,13.199999809265137,12.720000267028809,6056913.0,11.697946548461914
2011-04-01,12.989999771118164,12.40999984741211,12.550000190734863,12.949999809265137,5288603.0,11.909465789794922
2011-04-06,12.9399995803833,12.670000076293945,12.880000114440918,12.8100004196167,3516101.0,11.780715942382812
2011-04-07,13.039999961853027,12.729999542236328,12.760000228881836,12.920000076293945,4487784.0,11.881875991821289
2011-04-08,13.3100004196167,12.819999694824219,12.890000343322754,13.279999732971191,5015868.0,12.212949752807617
2011-04-11,13.449999809265137,13.079999923706055,13.25,13.109999656677246,4309091.0,12.056610107421875
2011-04-12,13.260000228881836,13.0,13.109999656677246,13.100000381469727,3650429.0,12.047412872314453
2011-04-13,13.600000381469727,13.15999984741211,13.270000457763672,13.470000267028809,5523159.0,12.387683868408203
2011-04-14,13.84000015258789,13.300000190734863,13.4399995803833,13.649999618530273,6331708.0,12.55321979522705
2011-04-15,13.949999809265137,13.460000038146973,13.5600004196167,13.9399995803833,7277667.0,12.819920539855957
2011-04-18,14.109999656677246,13.649999618530273,13.920000076293945,13.760000228881836,11326154.0,12.654382705688477
2011-04-19,14.449999809265137,13.420000076293945,13.59000015258789,14.4399995803833,13318234.0,13.279744148254395
2011-04-20,14.579999923706055,14.100000381469727,14.289999961853027,14.329999923706055,9539543.0,13.178583145141602
2011-04-22,14.399999618530273,13.899999618530273,14.380000114440918,14.010000228881836,7161968.0,12.884294509887695
2011-04-25,14.0,13.550000190734863,13.979999542236328,13.5600004196167,4775976.0,12.470452308654785
2011-04-26,13.579999923706055,13.050000190734863,13.3100004196167,13.369999885559082,4433564.0,12.2957181930542
2011-04-27,13.6899995803833,13.15999984741211,13.399999618530273,13.300000190734863,4024993.0,12.231343269348145
2011-04-28,13.489999771118164,12.800000190734863,13.4399995803833,12.90999984741211,5366461.0,11.872679710388184
2011-04-29,13.5600004196167,12.920000076293945,12.920000076293945,13.5600004196167,6864517.0,12.470452308654785
2011-05-03,14.100000381469727,13.5,13.600000381469727,13.930000305175781,8197108.0,12.810723304748535
2011-05-04,14.079999923706055,13.699999809265137,13.949999809265137,13.729999542236328,7511141.0,12.626791000366211
2011-05-05,14.09000015258789,13.300000190734863,13.550000190734863,14.0,7594304.0,12.87509822845459
2011-05-06,14.289999961853027,13.710000038146973,13.760000228881836,14.1899995803833,11035442.0,13.049832344055176
2011-05-09,14.300000190734863,13.899999618530273,14.0600004196167,14.170000076293945,8258463.0,13.031438827514648
2011-05-10,14.149999618530273,13.8100004196167,14.069999694824219,14.079999923706055,7091183.0,12.948671340942383
2011-05-11,14.779999732971191,13.84000015258789,13.949999809265137,14.5600004196167,19983448.0,13.39010238647461
2011-05-12,14.619999885559082,14.100000381469727,14.329999923706055,14.109999656677246,12251178.0,12.976259231567383
2011-05-13,14.819999694824219,14.050000190734863,14.119999885559082,14.739999771118164,15855836.0,13.555638313293457
2011-05-16,14.859999656677246,14.449999809265137,14.569999694824219,14.75,9405696.0,13.564836502075195
2011-05-17,14.699999809265137,14.010000228881836,14.699999809265137,14.029999732971191,10920832.0,12.902688026428223
2011-05-18,14.170000076293945,13.84000015258789,13.949999809265137,14.050000190734863,5202931.0,12.921080589294434
2011-05-19,14.1899995803833,13.720000267028809,14.020000457763672,13.819999694824219,6317955.0,12.70956039428711
2011-05-20,14.420000076293945,13.619999885559082,13.789999961853027,14.25,7379832.0,13.105010986328125
2011-05-23,14.25,13.539999961853027,14.119999885559082,13.539999961853027,7520161.0,12.452059745788574
2011-05-24,13.550000190734863,13.050000190734863,13.359999656677246,13.069999694824219,9485689.0,12.019824981689453
2011-05-25,13.289999961853027,12.800000190734863,13.09000015258789,12.960000038146973,6757781.0,11.918662071228027
2011-05-26,13.130000114440918,12.510000228881836,12.989999771118164,12.59000015258789,6873998.0,11.578392028808594
2011-05-27,12.640000343322754,11.960000038146973,12.520000457763672,11.960000038146973,7936876.0,10.999011993408203
2011-05-30,11.899999618530273,11.359999656677246,11.760000228881836,11.359999656677246,5656534.0,10.447221755981445
2011-05-31,11.649999618530273,11.220000267028809,11.34000015258789,11.59000015258789,5605287.0,10.658742904663086
2011-06-01,11.779999732971191,11.479999542236328,11.539999961853027,11.680000305175781,4996534.0,10.741512298583984
2011-06-02,11.539999961853027,11.100000381469727,11.5,11.109999656677246,8168349.0,10.217309951782227
2011-06-03,11.670000076293945,11.149999618530273,11.149999618530273,11.670000076293945,7566735.0,10.732314109802246
2011-06-07,12.010000228881836,11.5600004196167,11.649999618530273,11.90999984741211,8635501.0,10.953031539916992
2011-06-08,12.489999771118164,11.800000190734863,11.850000381469727,12.430000305175781,8867819.0,11.43124771118164
2011-06-10,12.5600004196167,11.850000381469727,12.109999656677246,12.430000305175781,9261785.0,11.43124771118164
2011-06-13,12.630000114440918,12.210000038146973,12.25,12.470000267028809,7487635.0,11.468034744262695
2011-06-14,12.6899995803833,12.350000381469727,12.399999618530273,12.529999732971191,5652425.0,11.523212432861328
2011-06-15,12.5600004196167,12.270000457763672,12.5,12.300000190734863,5137552.0,11.31169319152832
2011-06-16,12.25,11.789999961853027,12.25,12.010000228881836,5950877.0,11.044994354248047
2011-06-17,12.15999984741211,11.899999618530273,12.0,11.930000305175781,4631994.0,10.971423149108887
2011-06-20,11.880000114440918,11.329999923706055,11.819999694824219,11.390000343322754,6183293.0,10.474812507629395
2011-06-21,11.850000381469727,11.390000343322754,11.399999618530273,11.8100004196167,5620828.0,10.861066818237305
2011-06-22,11.869999885559082,11.520000457763672,11.779999732971191,11.640000343322754,4265371.0,10.704724311828613
2011-06-23,12.220000267028809,11.430000305175781,11.5,12.220000267028809,6579455.0,11.238122940063477
2011-06-24,12.640000343322754,12.109999656677246,12.109999656677246,12.449999809265137,7534442.0,11.449640274047852
2011-06-27,12.75,12.34000015258789,12.449999809265137,12.680000305175781,5948267.0,11.661160469055176
2011-06-28,12.989999771118164,12.460000038146973,12.609999656677246,12.609999656677246,6811643.0,11.596783638000488
2011-06-29,12.9399995803833,12.529999732971191,12.619999885559082,12.6899995803833,6922991.0,11.670356750488281
2011-06-30,12.920000076293945,12.600000381469727,12.649999618530273,12.720000267028809,7926573.0,11.697946548461914
2011-07-01,12.789999961853027,12.449999809265137,12.720000267028809,12.609999656677246,7310324.0,11.596783638000488
2011-07-04,12.979999542236328,12.579999923706055,12.619999885559082,12.9399995803833,8300264.0,11.900270462036133
2011-07-05,13.34000015258789,12.800000190734863,12.9399995803833,13.170000076293945,10577130.0,12.111788749694824
2011-07-06,13.279999732971191,13.010000228881836,13.109999656677246,13.239999771118164,7198238.0,12.176163673400879
2011-07-08,12.880000114440918,12.579999923706055,12.579999923706055,12.609999656677246,19720399.0,11.596783638000488
2011-07-11,13.239999771118164,12.510000228881836,12.600000381469727,13.239999771118164,15081403.0,12.176163673400879
2011-07-12,13.899999618530273,13.25,13.300000190734863,13.630000114440918,27846805.0,12.534829139709473
2011-07-13,14.3100004196167,13.630000114440918,13.890000343322754,14.3100004196167,14445182.0,13.160189628601074
2011-07-15,15.029999732971191,14.319999694824219,14.800000190734863,15.029999732971191,9101876.0,13.822338104248047
2011-07-18,15.699999809265137,14.829999923706055,15.600000381469727,15.220000267028809,31106986.0,13.997072219848633
2011-07-19,15.979999542236328,14.859999656677246,15.069999694824219,15.449999809265137,20525792.0,14.20859146118164
2011-07-20,15.770000457763672,15.220000267028809,15.3100004196167,15.329999923706055,10520668.0,14.09823226928711
2011-07-21,15.329999923706055,14.850000381469727,15.220000267028809,15.0600004196167,13041025.0,13.849928855895996
2011-07-22,15.65999984741211,15.010000228881836,15.020000457763672,15.039999961853027,10730622.0,13.831534385681152
2011-07-25,15.5600004196167,14.680000305175781,15.020000457763672,14.779999732971191,19244101.0,13.592424392700195
2011-07-26,14.989999771118164,14.3100004196167,14.720000267028809,14.890000343322754,13758275.0,13.693587303161621
2011-07-27,15.489999771118164,14.640000343322754,14.760000228881836,15.319999694824219,11995369.0,14.089035034179688
2011-07-28,15.489999771118164,15.100000381469727,15.229999542236328,15.369999885559082,9205795.0,14.135018348693848
2011-07-29,15.510000228881836,14.600000381469727,15.510000228881836,14.600000381469727,13580715.0,13.426888465881348
2011-08-01,14.579999923706055,14.300000190734863,14.369999885559082,14.380000114440918,6539510.0,13.224565505981445
2011-08-02,14.239999771118164,13.65999984741211,14.229999542236328,13.859999656677246,15505655.0,12.746347427368164
2011-08-03,14.079999923706055,13.569999694824219,13.670000076293945,13.770000457763672,6122272.0,12.663579940795898
2011-08-04,14.359999656677246,13.760000228881836,13.800000190734863,14.069999694824219,6694396.0,12.939474105834961
2011-08-05,14.300000190734863,13.460000038146973,13.5,13.989999771118164,6671844.0,12.8659029006958
2011-08-08,13.859999656677246,13.289999961853027,13.859999656677246,13.289999961853027,7884573.0,12.222146987915039
2011-08-09,13.260000228881836,12.630000114440918,12.640000343322754,13.069999694824219,9799729.0,12.019824981689453
2011-08-10,13.520000457763672,13.069999694824219,13.260000228881836,13.100000381469727,7196096.0,12.047412872314453
2011-08-11,13.760000228881836,12.710000038146973,12.739999771118164,13.630000114440918,9707964.0,12.534829139709473
2011-08-12,14.039999961853027,13.5600004196167,13.699999809265137,13.600000381469727,8716099.0,12.507238388061523
2011-08-15,14.069999694824219,13.600000381469727,13.699999809265137,14.010000228881836,6381697.0,12.884294509887695
2011-08-16,14.149999618530273,13.569999694824219,13.899999618530273,13.59000015258789,7077429.0,12.498043060302734
2011-08-17,13.760000228881836,13.279999732971191,13.59000015258789,13.510000228881836,5628727.0,12.424468994140625
2011-08-18,13.729999542236328,13.270000457763672,13.550000190734863,13.289999961853027,4722915.0,12.222146987915039
2011-08-19,13.199999809265137,12.649999618530273,13.0,12.880000114440918,7092653.0,11.845090866088867
2011-08-22,13.15999984741211,12.630000114440918,12.899999618530273,12.720000267028809,5538165.0,11.697946548461914
2011-08-23,13.119999885559082,12.699999809265137,12.699999809265137,13.050000190734863,4297314.0,12.00143051147461
2011-08-24,13.239999771118164,12.979999542236328,13.239999771118164,13.079999923706055,3805403.0,12.029020309448242
2011-08-25,13.420000076293945,13.079999923706055,13.119999885559082,13.40999984741211,4910443.0,12.332505226135254
2011-08-26,13.649999618530273,13.25,13.399999618530273,13.579999923706055,5258494.0,12.488845825195312
2011-08-29,13.880000114440918,13.5,13.5,13.640000343322754,6369082.0,12.544023513793945
2011-08-30,13.890000343322754,13.510000228881836,13.789999961853027,13.550000190734863,6336063.0,12.461255073547363
2011-08-31,13.680000305175781,12.9399995803833,13.5600004196167,13.239999771118164,6292608.0,12.176163673400879
2011-09-01,13.59000015258789,13.239999771118164,13.25,13.319999694824219,4263247.0,12.249736785888672
2011-09-02,13.649999618530273,13.210000038146973,13.300000190734863,13.510000228881836,5637483.0,12.424468994140625
2011-09-05,13.539999961853027,12.829999923706055,13.430000305175781,12.829999923706055,7288562.0,11.799107551574707
2011-09-06,12.649999618530273,12.1899995803833,12.619999885559082,12.399999618530273,8328302.0,11.403657913208008
2011-09-07,12.760000228881836,12.399999618530273,12.40999984741211,12.649999618530273,4179860.0,11.633570671081543
2011-09-08,12.789999961853027,12.399999618530273,12.770000457763672,12.40999984741211,4147480.0,11.412856101989746
2011-09-09,12.529999732971191,11.899999618530273,12.430000305175781,12.140000343322754,6164083.0,11.164548873901367
2011-09-13,11.979999542236328,11.529999732971191,11.979999542236328,11.670000076293945,9025313.0,10.732314109802246
2011-09-14,12.020000457763672,11.460000038146973,11.760000228881836,12.010000228881836,5614779.0,11.044994354248047
2011-09-15,12.369999885559082,11.960000038146973,12.050000190734863,12.15999984741211,6639401.0,11.182942390441895
2011-09-16,12.449999809265137,12.119999885559082,12.199999809265137,12.260000228881836,5433880.0,11.274907112121582
2011-09-19,12.199999809265137,11.90999984741211,12.199999809265137,11.960000038146973,3261042.0,10.999011993408203
2011-09-20,12.5600004196167,11.890000343322754,11.899999618530273,12.5600004196167,7363626.0,11.550803184509277
2011-09-21,13.1899995803833,12.800000190734863,12.850000381469727,13.1899995803833,8160298.0,12.130181312561035
2011-09-22,13.800000190734863,13.020000457763672,13.800000190734863,13.050000190734863,21868452.0,12.00143051147461
2011-09-23,13.600000381469727,12.550000190734863,12.75,13.239999771118164,15043805.0,12.176163673400879
2011-09-26,13.170000076293945,12.579999923706055,13.010000228881836,12.579999923706055,8620787.0,11.569194793701172
2011-09-27,12.75,12.0,12.680000305175781,12.239999771118164,8655036.0,11.256514549255371
2011-09-28,12.640000343322754,12.0600004196167,12.350000381469727,12.149999618530273,6343485.0,11.173746109008789
2011-09-29,12.039999961853027,11.649999618530273,12.020000457763672,11.760000228881836,5752351.0,10.815083503723145
2011-09-30,11.970000267028809,11.369999885559082,11.739999771118164,11.720000267028809,5355200.0,10.778298377990723
2011-10-10,11.899999618530273,11.579999923706055,11.729999542236328,11.829999923706055,4357957.0,10.879457473754883
2011-10-11,12.239999771118164,11.460000038146973,12.149999618530273,11.65999984741211,4878108.0,10.723118782043457
2011-10-12,12.0,11.369999885559082,11.59000015258789,11.979999542236328,10254422.0,11.017404556274414
2011-10-13,12.09000015258789,11.5600004196167,11.949999809265137,11.710000038146973,18298089.0,10.769100189208984
2011-10-14,11.710000038146973,11.119999885559082,11.609999656677246,11.119999885559082,19455939.0,10.226507186889648
2011-10-17,11.399999618530273,10.779999732971191,11.100000381469727,11.369999885559082,10616191.0,10.456418991088867
2011-10-18,11.300000190734863,10.800000190734863,11.199999809265137,10.800000190734863,8223615.0,9.932218551635742
2011-10-19,10.960000038146973,10.619999885559082,10.829999923706055,10.8100004196167,6414359.0,9.94141674041748
2011-10-20,10.770000457763672,10.270000457763672,10.699999809265137,10.270000457763672,7028991.0,9.444805145263672
2011-10-21,10.279999732971191,9.760000228881836,10.25,9.760000228881836,7287311.0,8.975783348083496
2011-10-24,9.880000114440918,9.329999923706055,9.699999809265137,9.819999694824219,7580473.0,9.030962944030762
2011-10-25,10.149999618530273,9.6899995803833,9.800000190734863,10.09000015258789,6970882.0,9.279268264770508
2011-10-26,10.199999809265137,9.9399995803833,9.979999542236328,10.079999923706055,6643496.0,9.270071029663086
2011-10-27,10.210000038146973,9.979999542236328,10.09000015258789,10.029999732971191,4244478.0,9.224088668823242
2011-10-28,10.25,10.020000457763672,10.140000343322754,10.140000343322754,9296630.0,9.325249671936035
2011-10-31,9.989999771118164,9.710000038146973,9.989999771118164,9.920000076293945,9254655.0,9.122925758361816
2011-11-01,10.050000190734863,9.729999542236328,9.770000457763672,10.039999961853027,6490153.0,9.233285903930664
2011-11-02,10.539999961853027,9.819999694824219,9.859999656677246,10.539999961853027,9239246.0,9.693110466003418
2011-11-03,10.989999771118164,10.40999984741211,10.880000114440918,10.460000038146973,13881417.0,9.619537353515625
2011-11-04,10.819999694824219,10.449999809265137,10.510000228881836,10.640000343322754,7182046.0,9.785076141357422
2011-11-07,10.779999732971191,10.569999694824219,10.65999984741211,10.65999984741211,4424880.0,9.803467750549316
2011-11-08,10.880000114440918,10.600000381469727,10.670000076293945,10.6899995803833,4983068.0,9.83105754852295
2011-11-09,10.779999732971191,10.5,10.739999771118164,10.760000228881836,4762385.0,9.895432472229004
2011-11-10,10.649999618530273,10.390000343322754,10.640000343322754,10.399999618530273,5456906.0,9.56435775756836
2011-11-11,10.479999542236328,10.260000228881836,10.420000076293945,10.319999694824219,3906706.0,9.4907865524292
2011-11-14,10.579999923706055,10.390000343322754,10.420000076293945,10.550000190734863,3647106.0,9.702306747436523
2011-11-15,10.800000190734863,10.5,10.550000190734863,10.729999542236328,5192584.0,9.867843627929688
2011-11-16,10.779999732971191,10.270000457763672,10.75,10.279999732971191,5021538.0,9.453999519348145
2011-11-17,10.529999732971191,10.25,10.289999961853027,10.369999885559082,4044546.0,9.536767959594727
2011-11-18,10.359999656677246,9.949999809265137,10.25,9.949999809265137,4541159.0,9.150516510009766
2011-11-21,10.020000457763672,9.649999618530273,9.989999771118164,9.8100004196167,3905004.0,9.02176570892334
2011-11-22,9.8100004196167,9.8100004196167,9.8100004196167,9.8100004196167,0.0,9.02176570892334
2011-11-23,9.890000343322754,9.739999771118164,9.760000228881836,9.760000228881836,2423560.0,8.975783348083496
2011-11-24,9.770000457763672,9.4399995803833,9.630000114440918,9.649999618530273,2809059.0,8.87462043762207
2011-11-25,9.789999961853027,9.470000267028809,9.6899995803833,9.539999961853027,2700557.0,8.773460388183594
2011-11-28,9.649999618530273,9.449999809265137,9.600000381469727,9.529999732971191,2515983.0,8.764264106750488
2011-11-29,9.779999732971191,9.5,9.630000114440918,9.729999542236328,2938821.0,8.948193550109863
2011-11-30,9.720000267028809,9.239999771118164,9.720000267028809,9.239999771118164,3785407.0,8.497564315795898
2011-12-01,9.600000381469727,9.239999771118164,9.399999618530273,9.260000228881836,4988961.0,8.515958786010742
2011-12-02,9.15999984741211,8.800000190734863,9.100000381469727,8.899999618530273,4327575.0,8.184883117675781
2011-12-05,8.930000305175781,8.460000038146973,8.920000076293945,8.470000267028809,3062642.0,7.789434909820557
2011-12-06,8.579999923706055,8.329999923706055,8.479999542236328,8.489999771118164,2706962.0,7.807826519012451
2011-12-07,8.579999923706055,8.399999618530273,8.399999618530273,8.520000457763672,1789639.0,7.8354172706604
2011-12-08,8.600000381469727,8.359999656677246,8.529999732971191,8.520000457763672,2118484.0,7.8354172706604
2011-12-09,8.569999694824219,8.399999618530273,8.479999542236328,8.430000305175781,1389439.0,7.752648830413818
2011-12-12,8.5,8.359999656677246,8.489999771118164,8.369999885559082,1507819.0,7.697469234466553
2011-12-13,8.350000381469727,7.949999809265137,8.3100004196167,7.949999809265137,3818533.0,7.311216354370117
2011-12-14,7.940000057220459,7.550000190734863,7.880000114440918,7.550000190734863,4563728.0,6.943356990814209
2011-12-15,7.409999847412109,7.230000019073486,7.349999904632568,7.260000228881836,3625708.0,6.6766581535339355
2011-12-16,7.5,7.230000019073486,7.269999980926514,7.480000019073486,3106954.0,6.87898063659668
2011-12-19,7.440000057220459,7.199999809265137,7.380000114440918,7.380000114440918,2314263.0,6.787015914916992
2011-12-20,7.75,7.320000171661377,7.400000095367432,7.75,5556542.0,7.127286434173584
2011-12-21,7.78000020980835,7.460000038146973,7.75,7.46999979019165,4047316.0,6.869784355163574
2011-12-22,7.400000095367432,7.099999904632568,7.400000095367432,7.150000095367432,4293147.0,6.575496673583984
2011-12-23,7.510000228881836,7.110000133514404,7.179999828338623,7.510000228881836,3068186.0,6.906571388244629
2011-12-26,7.679999828338623,7.360000133514404,7.550000190734863,7.380000114440918,4232568.0,6.787015914916992
2011-12-27,7.429999828338623,7.099999904632568,7.369999885559082,7.210000038146973,2719116.0,6.630675792694092
2011-12-28,7.340000152587891,7.099999904632568,7.150000095367432,7.329999923706055,2471290.0,6.741033554077148
2011-12-29,7.489999771118164,7.179999828338623,7.309999942779541,7.210000038146973,4150145.0,6.630675792694092
2011-12-30,7.429999828338623,7.199999809265137,7.21999979019165,7.380000114440918,2532952.0,6.787015914916992
2012-01-04,7.599999904632568,7.179999828338623,7.449999809265137,7.190000057220459,2662970.0,6.612282752990723
2012-01-05,7.239999771118164,6.829999923706055,7.199999809265137,6.829999923706055,3584920.0,6.281208515167236
2012-01-06,6.849999904632568,6.5,6.75,6.829999923706055,3881396.0,6.281208515167236
2012-01-09,7.170000076293945,6.690000057220459,6.800000190734863,7.159999847412109,4344243.0,6.584693431854248
2012-01-10,7.480000019073486,7.110000133514404,7.159999847412109,7.46999979019165,4874852.0,6.869784355163574
2012-01-11,7.510000228881836,7.329999923706055,7.449999809265137,7.380000114440918,4634676.0,6.787015914916992
2012-01-12,7.510000228881836,7.269999980926514,7.340000152587891,7.400000095367432,5804824.0,6.8054094314575195
2012-01-13,7.409999847412109,7.050000190734863,7.409999847412109,7.099999904632568,4501439.0,6.529513835906982
2012-01-16,7.059999942779541,6.75,6.980000019073486,6.760000228881836,2601577.0,6.216833114624023
2012-01-17,7.099999904632568,6.679999828338623,6.679999828338623,7.099999904632568,4613885.0,6.529513835906982
2012-01-18,7.269999980926514,6.96999979019165,7.119999885559082,6.989999771118164,5262424.0,6.428352355957031
2012-01-19,7.159999847412109,6.920000076293945,7.03000020980835,7.110000133514404,3257807.0,6.538711071014404
2012-01-20,7.239999771118164,7.110000133514404,7.139999866485596,7.199999809265137,3046206.0,6.62147855758667
2012-01-30,7.5,7.170000076293945,7.25,7.360000133514404,4693874.0,6.768623352050781
2012-01-31,7.670000076293945,7.210000038146973,7.340000152587891,7.599999904632568,6593761.0,6.989339351654053
2012-02-01,7.889999866485596,7.519999980926514,7.539999961853027,7.650000095367432,11044615.0,7.0353217124938965
2012-02-02,7.75,7.510000228881836,7.639999866485596,7.699999809265137,5219794.0,7.081304550170898
2012-02-03,8.0,7.670000076293945,7.71999979019165,7.900000095367432,6778573.0,7.265233993530273
2012-02-06,8.300000190734863,7.920000076293945,7.920000076293945,8.300000190734863,12073659.0,7.633094310760498
2012-02-07,8.300000190734863,7.889999866485596,8.260000228881836,8.039999961853027,9216013.0,7.393984794616699
2012-02-08,8.15999984741211,7.829999923706055,7.989999771118164,8.140000343322754,6972680.0,7.485950469970703
2012-02-09,8.350000381469727,8.050000190734863,8.199999809265137,8.199999809265137,6465353.0,7.541129112243652
2012-02-10,8.329999923706055,8.140000343322754,8.1899995803833,8.25,5307605.0,7.587111949920654
2012-02-13,8.489999771118164,8.100000381469727,8.199999809265137,8.430000305175781,5952392.0,7.752648830413818
2012-02-14,8.5,8.3100004196167,8.430000305175781,8.489999771118164,3900563.0,7.807826519012451
2012-02-15,8.869999885559082,8.399999618530273,8.470000267028809,8.65999984741211,5230585.0,7.964168071746826
2012-02-16,8.699999809265137,8.399999618530273,8.619999885559082,8.470000267028809,5046566.0,7.789434909820557
2012-02-17,8.5,8.229999542236328,8.479999542236328,8.279999732971191,5829104.0,7.614701747894287
2012-02-20,8.460000038146973,8.279999732971191,8.399999618530273,8.279999732971191,3631190.0,7.614701747894287
2012-02-21,8.529999732971191,8.199999809265137,8.260000228881836,8.489999771118164,4436407.0,7.807826519012451
2012-02-22,8.65999984741211,8.430000305175781,8.449999809265137,8.640000343322754,4802830.0,7.945775508880615
2012-02-23,8.75,8.380000114440918,8.640000343322754,8.479999542236328,7260620.0,7.798630714416504
2012-02-24,8.539999961853027,8.40999984741211,8.420000076293945,8.520000457763672,5092317.0,7.8354172706604
2012-02-27,8.789999961853027,8.520000457763672,8.520000457763672,8.5600004196167,6515616.0,7.872203350067139
2012-02-28,8.640000343322754,8.399999618530273,8.520000457763672,8.550000190734863,5931145.0,7.863006591796875
2012-02-29,8.979999542236328,8.460000038146973,8.529999732971191,8.729999542236328,11217934.0,8.028543472290039
2012-03-01,8.90999984741211,8.569999694824219,8.619999885559082,8.8100004196167,7721578.0,8.102115631103516
2012-03-02,8.970000267028809,8.819999694824219,8.880000114440918,8.930000305175781,5770646.0,8.212472915649414
2012-03-05,9.180000305175781,8.890000343322754,8.90999984741211,9.010000228881836,6217727.0,8.286046028137207
2012-03-06,9.0600004196167,8.680000305175781,9.0,8.75,7524510.0,8.046936988830566
2012-03-07,8.880000114440918,8.59000015258789,8.640000343322754,8.630000114440918,5024821.0,7.936578273773193
2012-03-08,8.819999694824219,8.619999885559082,8.619999885559082,8.770000457763672,3715425.0,8.065329551696777
2012-03-09,8.949999809265137,8.75,8.800000190734863,8.9399995803833,4361963.0,8.22166919708252
2012-03-12,9.199999809265137,8.899999618530273,8.899999618530273,9.050000190734863,5493347.0,8.322831153869629
2012-03-13,9.130000114440918,8.949999809265137,9.039999961853027,9.069999694824219,4747085.0,8.34122371673584
2012-03-14,9.260000228881836,8.619999885559082,9.130000114440918,8.619999885559082,10541051.0,7.92738151550293
2012-03-15,8.65999984741211,8.1899995803833,8.550000190734863,8.220000267028809,7309077.0,7.55952262878418
2012-03-16,8.420000076293945,8.180000305175781,8.210000038146973,8.40999984741211,4697599.0,7.734255313873291
2012-03-19,8.640000343322754,8.359999656677246,8.369999885559082,8.579999923706055,4694711.0,7.890595436096191
2012-03-20,8.930000305175781,8.489999771118164,8.579999923706055,8.670000076293945,7871176.0,7.973364353179932
2012-03-21,8.770000457763672,8.510000228881836,8.6899995803833,8.59000015258789,4757212.0,7.89979362487793
2012-03-22,8.65999984741211,8.430000305175781,8.65999984741211,8.489999771118164,3367470.0,7.807826519012451
2012-03-23,8.640000343322754,8.34000015258789,8.479999542236328,8.430000305175781,4635883.0,7.752648830413818
2012-03-26,8.729999542236328,8.380000114440918,8.399999618530273,8.649999618530273,5576868.0,7.9549713134765625
2012-03-27,8.770000457763672,8.40999984741211,8.680000305175781,8.550000190734863,3927771.0,7.863006591796875
2012-03-28,8.550000190734863,8.119999885559082,8.539999961853027,8.119999885559082,4534031.0,7.467556953430176
2012-03-29,7.949999809265137,7.710000038146973,7.880000114440918,7.710000038146973,6197386.0,7.090500354766846
2012-03-30,7.760000228881836,7.510000228881836,7.730000019073486,7.630000114440918,3151563.0,7.016928672790527
2012-04-05,7.929999828338623,7.639999866485596,7.650000095367432,7.889999866485596,2742230.0,7.25603723526001
2012-04-06,8.09000015258789,7.820000171661377,7.889999866485596,8.0,3575557.0,7.357198715209961
2012-04-09,8.229999542236328,7.909999847412109,8.010000228881836,8.149999618530273,4697738.0,7.49514627456665
2012-04-10,8.1899995803833,7.739999771118164,8.100000381469727,8.09000015258789,5205225.0,7.439968109130859
2012-04-11,7.739999771118164,7.690000057220459,7.690000057220459,7.690000057220459,7954189.0,7.072107791900635
2012-04-12,7.510000228881836,7.309999942779541,7.309999942779541,7.449999809265137,17769271.0,6.851391315460205
2012-04-13,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,6.851391315460205
2012-04-16,7.53000020980835,7.199999809265137,7.449999809265137,7.329999923706055,8564663.0,6.741033554077148
2012-04-17,7.449999809265137,7.239999771118164,7.329999923706055,7.320000171661377,6928920.0,6.731837272644043
2012-04-18,7.380000114440918,7.210000038146973,7.309999942779541,7.369999885559082,7904811.0,6.7778191566467285
2012-04-19,7.360000133514404,7.239999771118164,7.329999923706055,7.28000020980835,6200236.0,6.695051193237305
2012-04-20,7.340000152587891,7.21999979019165,7.269999980926514,7.329999923706055,6209498.0,6.741033554077148
2012-04-23,7.329999923706055,6.960000038146973,7.309999942779541,6.960000038146973,9410097.0,6.400763034820557
2012-04-24,6.889999866485596,6.610000133514404,6.75,6.679999828338623,7124733.0,6.143260955810547
2012-04-25,6.78000020980835,6.619999885559082,6.679999828338623,6.710000038146973,6073854.0,6.1708502769470215
2012-04-26,6.75,6.510000228881836,6.71999979019165,6.579999923706055,7422019.0,6.051296710968018
2012-04-27,6.659999847412109,6.550000190734863,6.559999942779541,6.599999904632568,4550574.0,6.0696892738342285
2012-05-02,6.71999979019165,6.449999809265137,6.590000152587891,6.679999828338623,8761772.0,6.143260955810547
2012-05-03,6.71999979019165,6.599999904632568,6.630000114440918,6.659999847412109,5065098.0,6.124868392944336
2012-05-04,6.840000152587891,6.619999885559082,6.630000114440918,6.829999923706055,6712741.0,6.281208515167236
2012-05-07,6.900000095367432,6.739999771118164,6.789999961853027,6.889999866485596,4482704.0,6.3363871574401855
2012-05-08,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0.0,6.3363871574401855
2012-05-09,6.889999866485596,6.670000076293945,6.889999866485596,6.679999828338623,4796441.0,6.143260955810547
2012-05-10,6.760000228881836,6.650000095367432,6.659999847412109,6.659999847412109,3394331.0,6.124868392944336
2012-05-11,6.760000228881836,6.659999847412109,6.659999847412109,6.71999979019165,3383263.0,6.180047035217285
2012-05-14,6.78000020980835,6.659999847412109,6.760000228881836,6.690000057220459,3214185.0,6.1524577140808105
2012-05-15,6.639999866485596,6.480000019073486,6.639999866485596,6.550000190734863,3506073.0,6.023706436157227
2012-05-16,6.550000190734863,6.480000019073486,6.519999980926514,6.489999771118164,2545974.0,5.968527793884277
2012-05-17,6.610000133514404,6.489999771118164,6.489999771118164,6.579999923706055,2641829.0,6.051296710968018
2012-05-18,6.610000133514404,6.510000228881836,6.510000228881836,6.559999942779541,2372615.0,6.032903671264648
2012-05-21,6.590000152587891,6.460000038146973,6.550000190734863,6.519999980926514,2169153.0,5.996117115020752
2012-05-22,6.800000190734863,6.539999961853027,6.550000190734863,6.739999771118164,5092010.0,6.198439598083496
2012-05-23,6.710000038146973,6.570000171661377,6.710000038146973,6.619999885559082,2978556.0,6.0880818367004395
2012-05-24,6.679999828338623,6.539999961853027,6.539999961853027,6.579999923706055,2658478.0,6.051296710968018
2012-05-25,6.619999885559082,6.369999885559082,6.599999904632568,6.380000114440918,3426755.0,5.867366313934326
2012-05-28,6.429999828338623,6.21999979019165,6.400000095367432,6.409999847412109,3209525.0,5.894955635070801
2012-05-29,6.559999942779541,6.360000133514404,6.400000095367432,6.519999980926514,3179267.0,5.996117115020752
2012-05-30,6.590000152587891,6.449999809265137,6.519999980926514,6.53000020980835,2688371.0,6.005314350128174
2012-05-31,6.570000171661377,6.400000095367432,6.460000038146973,6.53000020980835,2517338.0,6.005314350128174
2012-06-01,6.590000152587891,6.489999771118164,6.510000228881836,6.590000152587891,2665232.0,6.060492992401123
2012-06-04,6.46999979019165,6.260000228881836,6.46999979019165,6.260000228881836,4653458.0,5.757008075714111
2012-06-05,6.320000171661377,6.25,6.260000228881836,6.289999961853027,2271615.0,5.784597396850586
2012-06-06,6.360000133514404,6.21999979019165,6.28000020980835,6.269999980926514,2069712.0,5.766204833984375
2012-06-07,6.369999885559082,6.260000228881836,6.309999942779541,6.260000228881836,2310048.0,5.757008075714111
2012-06-08,6.340000152587891,6.190000057220459,6.340000152587891,6.199999809265137,2410759.0,5.701828956604004
2012-06-11,6.260000228881836,6.099999904632568,6.239999771118164,6.239999771118164,2640603.0,5.738614559173584
2012-06-12,6.199999809265137,6.139999866485596,6.190000057220459,6.170000076293945,1751534.0,5.674239635467529
2012-06-13,6.309999942779541,6.159999847412109,6.170000076293945,6.300000190734863,2427617.0,5.793794631958008
2012-06-14,6.309999942779541,6.230000019073486,6.300000190734863,6.28000020980835,2230595.0,5.775401592254639
2012-06-15,6.320000171661377,6.21999979019165,6.28000020980835,6.309999942779541,2504165.0,5.802990436553955
2012-06-18,6.409999847412109,6.28000020980835,6.309999942779541,6.380000114440918,2843754.0,5.867366313934326
2012-06-19,6.369999885559082,6.25,6.349999904632568,6.28000020980835,3601113.0,5.775401592254639
2012-06-20,6.340000152587891,6.230000019073486,6.309999942779541,6.25,2423170.0,5.747812271118164
2012-06-21,6.230000019073486,6.090000152587891,6.199999809265137,6.099999904632568,3094691.0,5.609864234924316
2012-06-25,6.059999942779541,5.900000095367432,6.039999961853027,5.909999847412109,2867900.0,5.435131549835205
2012-06-26,5.980000019073486,5.820000171661377,5.860000133514404,5.920000076293945,2101467.0,5.444327354431152
2012-06-27,5.96999979019165,5.829999923706055,5.920000076293945,5.840000152587891,1702519.0,5.370756149291992
2012-06-28,5.900000095367432,5.760000228881836,5.900000095367432,5.760000228881836,1881686.0,5.297183513641357
2012-06-29,5.820000171661377,5.670000076293945,5.739999771118164,5.809999942779541,2362544.0,5.343165397644043
2012-07-02,5.960000038146973,5.800000190734863,5.869999885559082,5.960000038146973,2430358.0,5.481112957000732
2012-07-03,6.0,5.869999885559082,5.960000038146973,5.889999866485596,1992778.0,5.4167375564575195
2012-07-04,5.949999809265137,5.829999923706055,5.900000095367432,5.849999904632568,1398078.0,5.379951477050781
2012-07-05,5.860000133514404,5.639999866485596,5.860000133514404,5.650000095367432,2083739.0,5.196022033691406
2012-07-06,5.739999771118164,5.550000190734863,5.699999809265137,5.710000038146973,2389215.0,5.251200199127197
2012-07-09,5.699999809265137,5.420000076293945,5.679999828338623,5.449999809265137,2479401.0,5.012092113494873
2012-07-10,5.460000038146973,5.369999885559082,5.400000095367432,5.429999828338623,1997146.0,4.993698596954346
2012-07-11,5.480000019073486,5.389999866485596,5.440000057220459,5.460000038146973,1416145.0,5.0212883949279785
2012-07-12,5.53000020980835,5.400000095367432,5.460000038146973,5.510000228881836,1603542.0,5.067270755767822
2012-07-13,5.539999961853027,5.429999828338623,5.460000038146973,5.440000057220459,2122629.0,5.002895355224609
2012-07-16,5.260000228881836,5.170000076293945,5.190000057220459,5.170000076293945,2752800.0,4.754590034484863
2012-07-17,5.099999904632568,4.909999847412109,5.019999980926514,4.980000019073486,4269931.0,4.579856872558594
2012-07-18,5.019999980926514,4.900000095367432,4.960000038146973,5.010000228881836,2545750.0,4.60744571685791
2012-07-19,5.170000076293945,4.980000019073486,5.0,5.119999885559082,3461395.0,4.708606719970703
2012-07-20,5.170000076293945,5.070000171661377,5.090000152587891,5.090000152587891,1866613.0,4.681018352508545
2012-07-23,5.079999923706055,4.960000038146973,5.050000190734863,4.980000019073486,2042369.0,4.579856872558594
2012-07-24,5.090000152587891,4.920000076293945,4.920000076293945,5.019999980926514,1949258.0,4.616642951965332
2012-07-25,5.269999980926514,4.96999979019165,4.980000019073486,5.269999980926514,5574489.0,4.846555233001709
2012-07-26,5.289999961853027,5.139999866485596,5.269999980926514,5.179999828338623,3773446.0,4.763786315917969
2012-07-27,5.25,5.159999847412109,5.199999809265137,5.190000057220459,1812723.0,4.772983074188232
2012-07-30,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,2343000.0,4.533874034881592
2012-07-31,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,1118700.0,4.303960800170898
2012-08-01,4.53000020980835,4.449999809265137,4.449999809265137,4.449999809265137,9523646.0,4.092441558837891
2012-08-02,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0,4.092441558837891
2012-08-03,4.480000019073486,4.289999961853027,4.440000057220459,4.46999979019165,3734383.0,4.11083459854126
2012-08-06,4.570000171661377,4.420000076293945,4.460000038146973,4.559999942779541,2562415.0,4.193603515625
2012-08-07,4.659999847412109,4.53000020980835,4.559999942779541,4.599999904632568,3391093.0,4.230388641357422
2012-08-08,4.619999885559082,4.53000020980835,4.610000133514404,4.559999942779541,2531291.0,4.193603515625
2012-08-09,4.659999847412109,4.53000020980835,4.559999942779541,4.630000114440918,2460696.0,4.257979393005371
2012-08-10,4.670000076293945,4.599999904632568,4.619999885559082,4.630000114440918,2007603.0,4.257979393005371
2012-08-13,4.630000114440918,4.400000095367432,4.619999885559082,4.400000095367432,3301019.0,4.046459197998047
2012-08-14,4.420000076293945,4.300000190734863,4.349999904632568,4.409999847412109,3228999.0,4.055656433105469
2012-08-15,4.460000038146973,4.360000133514404,4.389999866485596,4.369999885559082,1652139.0,4.018869876861572
2012-08-16,4.590000152587891,4.360000133514404,4.360000133514404,4.590000152587891,4916529.0,4.221192836761475
2012-08-17,4.579999923706055,4.440000057220459,4.579999923706055,4.5,3269944.0,4.138424396514893
2012-08-20,4.730000019073486,4.46999979019165,4.46999979019165,4.610000133514404,3932404.0,4.239586353302002
2012-08-21,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,1475340.0,4.45110559463501
2012-08-22,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,1918379.0,4.671821594238281
2012-08-23,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,4.671821594238281
2012-08-24,5.329999923706055,4.840000152587891,5.079999923706055,5.329999923706055,18821217.0,4.901733875274658
2012-08-27,5.599999904632568,5.340000152587891,5.380000114440918,5.599999904632568,8883021.0,5.150039196014404
2012-08-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.150039196014404
2012-08-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.150039196014404
2012-08-30,5.380000114440918,5.039999961853027,5.300000190734863,5.070000171661377,22507740.0,4.662624835968018
2012-08-31,5.579999923706055,4.900000095367432,4.900000095367432,5.579999923706055,9006333.0,5.131646633148193
2012-09-03,6.090000152587891,5.639999866485596,5.699999809265137,5.909999847412109,25209382.0,5.435131549835205
2012-09-04,6.079999923706055,5.71999979019165,5.78000020980835,5.880000114440918,19133457.0,5.407541751861572
2012-09-05,5.840000152587891,5.550000190734863,5.769999980926514,5.619999885559082,13465770.0,5.168432235717773
2012-09-06,5.670000076293945,5.400000095367432,5.570000171661377,5.550000190734863,11114003.0,5.1040568351745605
2012-09-07,5.739999771118164,5.519999980926514,5.53000020980835,5.639999866485596,12031243.0,5.186824798583984
2012-09-10,5.840000152587891,5.409999847412109,5.590000152587891,5.800000190734863,15051580.0,5.3339691162109375
2012-09-11,5.940000057220459,5.659999847412109,5.699999809265137,5.800000190734863,15103985.0,5.3339691162109375
2012-09-12,5.940000057220459,5.699999809265137,5.800000190734863,5.929999828338623,11782746.0,5.453524112701416
2012-09-13,6.079999923706055,5.670000076293945,5.940000057220459,5.690000057220459,12202984.0,5.2328081130981445
2012-09-14,5.78000020980835,5.460000038146973,5.75,5.579999923706055,8677037.0,5.131646633148193
2012-09-17,5.630000114440918,5.360000133514404,5.599999904632568,5.400000095367432,4109169.0,4.966109275817871
2012-09-18,5.550000190734863,5.309999942779541,5.369999885559082,5.429999828338623,4005160.0,4.993698596954346
2012-09-19,5.53000020980835,5.349999904632568,5.429999828338623,5.489999771118164,3390924.0,5.048877716064453
2012-09-20,5.519999980926514,5.119999885559082,5.440000057220459,5.170000076293945,5207548.0,4.754590034484863
2012-09-21,5.199999809265137,4.940000057220459,5.139999866485596,5.0,4709196.0,4.598249912261963
2012-09-24,5.150000095367432,4.849999904632568,4.989999771118164,5.079999923706055,3405215.0,4.671821594238281
2012-09-25,5.090000152587891,4.949999809265137,5.03000020980835,5.050000190734863,2744462.0,4.644231796264648
2012-09-26,5.460000038146973,5.010000228881836,5.03000020980835,5.159999847412109,8142798.0,4.7453932762146
2012-09-27,5.679999828338623,5.03000020980835,5.090000152587891,5.679999828338623,9605973.0,5.223610877990723
2012-09-28,6.25,5.800000190734863,6.019999980926514,6.190000057220459,33668655.0,5.692633152008057
2012-10-08,6.800000190734863,5.900000095367432,5.909999847412109,6.510000228881836,35680555.0,5.986921310424805
2012-10-09,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,5.986921310424805
2012-10-10,6.78000020980835,6.130000114440918,6.28000020980835,6.360000133514404,33187377.0,5.848973274230957
2012-10-11,6.349999904632568,6.0,6.230000019073486,6.139999866485596,21021252.0,5.646650314331055
2012-10-12,6.5,6.0,6.079999923706055,6.400000095367432,24492709.0,5.8857598304748535
2012-10-15,6.300000190734863,6.0,6.260000228881836,6.28000020980835,14177959.0,5.775401592254639
2012-10-16,6.579999923706055,6.059999942779541,6.179999828338623,6.199999809265137,15689069.0,5.701828956604004
2012-10-17,6.239999771118164,6.0,6.150000095367432,6.090000152587891,12261742.0,5.600667953491211
2012-10-18,6.449999809265137,6.0,6.039999961853027,6.239999771118164,14961635.0,5.738614559173584
2012-10-19,6.550000190734863,6.170000076293945,6.25,6.300000190734863,18994152.0,5.793794631958008
2012-10-22,6.199999809265137,6.0,6.170000076293945,6.179999828338623,11770116.0,5.683435916900635
2012-10-23,6.800000190734863,6.110000133514404,6.139999866485596,6.800000190734863,17670042.0,6.253619194030762
2012-10-24,7.28000020980835,6.849999904632568,7.150000095367432,7.039999961853027,38665375.0,6.474335670471191
2012-10-25,7.099999904632568,6.340000152587891,7.0,6.340000152587891,26288050.0,5.830580234527588
2012-10-26,6.400000095367432,6.079999923706055,6.079999923706055,6.170000076293945,14992791.0,5.674239635467529
2012-10-29,6.25,6.03000020980835,6.03000020980835,6.150000095367432,10555451.0,5.65584659576416
2012-10-30,6.349999904632568,5.860000133514404,6.150000095367432,5.96999979019165,10862706.0,5.490310192108154
2012-10-31,5.940000057220459,5.53000020980835,5.809999942779541,5.869999885559082,10160672.0,5.39834451675415
2012-11-01,5.989999771118164,5.760000228881836,5.800000190734863,5.940000057220459,6790344.0,5.4627203941345215
2012-11-02,6.099999904632568,5.869999885559082,5.949999809265137,5.96999979019165,4936403.0,5.490310192108154
2012-11-05,6.179999828338623,5.909999847412109,5.960000038146973,5.980000019073486,7171770.0,5.499505996704102
2012-11-06,6.019999980926514,5.71999979019165,5.949999809265137,5.980000019073486,7160925.0,5.499505996704102
2012-11-07,6.349999904632568,5.949999809265137,5.989999771118164,6.199999809265137,12910681.0,5.701828956604004
2012-11-08,6.150000095367432,5.650000095367432,6.059999942779541,5.730000019073486,9255484.0,5.269593715667725
2012-11-09,5.78000020980835,5.440000057220459,5.690000057220459,5.539999961853027,7292944.0,5.094860553741455
2012-11-12,5.650000095367432,5.46999979019165,5.5,5.650000095367432,4431048.0,5.196022033691406
2012-11-13,5.730000019073486,5.309999942779541,5.599999904632568,5.329999923706055,5294217.0,4.901733875274658
2012-11-14,5.389999866485596,5.039999961853027,5.300000190734863,5.190000057220459,6299420.0,4.772983074188232
2012-11-15,5.28000020980835,5.059999942779541,5.139999866485596,5.150000095367432,3905973.0,4.736196517944336
2012-11-16,5.150000095367432,4.949999809265137,5.079999923706055,5.03000020980835,4874015.0,4.625838756561279
2012-11-19,5.170000076293945,5.019999980926514,5.079999923706055,5.150000095367432,3252225.0,4.736196517944336
2012-11-20,5.25,5.119999885559082,5.170000076293945,5.21999979019165,3625177.0,4.800571918487549
2012-11-21,5.329999923706055,5.079999923706055,5.190000057220459,5.28000020980835,3918977.0,4.855751991271973
2012-11-22,5.320000171661377,5.190000057220459,5.309999942779541,5.21999979019165,2463767.0,4.800571918487549
2012-11-23,5.300000190734863,5.150000095367432,5.190000057220459,5.239999771118164,2601179.0,4.81896448135376
2012-11-26,5.260000228881836,5.050000190734863,5.199999809265137,5.090000152587891,2953911.0,4.681018352508545
2012-11-27,5.090000152587891,4.849999904632568,5.090000152587891,4.849999904632568,3968821.0,4.460301399230957
2012-11-28,4.800000190734863,4.599999904632568,4.800000190734863,4.699999809265137,3090626.0,4.322354316711426
2012-11-29,4.78000020980835,4.579999923706055,4.710000038146973,4.619999885559082,2654284.0,4.248782157897949
2012-11-30,4.760000228881836,4.599999904632568,4.599999904632568,4.75,3196522.0,4.368337154388428
2012-12-03,4.829999923706055,4.519999980926514,4.71999979019165,4.53000020980835,2252953.0,4.166014194488525
2012-12-04,4.730000019073486,4.400000095367432,4.53000020980835,4.71999979019165,3695027.0,4.340747833251953
2012-12-05,4.96999979019165,4.659999847412109,4.699999809265137,4.889999866485596,5715230.0,4.4970879554748535
2012-12-06,4.96999979019165,4.769999980926514,4.869999885559082,4.880000114440918,2945643.0,4.487891674041748
2012-12-07,5.050000190734863,4.800000190734863,4.860000133514404,5.010000228881836,4292306.0,4.60744571685791
2012-12-10,5.289999961853027,4.949999809265137,5.010000228881836,5.139999866485596,5710190.0,4.726999759674072
2012-12-11,5.28000020980835,5.03000020980835,5.099999904632568,5.099999904632568,5495259.0,4.690214157104492
2012-12-12,5.150000095367432,4.949999809265137,5.079999923706055,5.099999904632568,4215513.0,4.690214157104492
2012-12-13,5.400000095367432,5.0,5.099999904632568,5.329999923706055,8360329.0,4.901733875274658
2012-12-14,5.559999942779541,5.170000076293945,5.25,5.480000019073486,10093404.0,5.0396809577941895
2012-12-17,5.639999866485596,5.360000133514404,5.46999979019165,5.619999885559082,7936853.0,5.168432235717773
2012-12-18,5.599999904632568,5.449999809265137,5.599999904632568,5.449999809265137,6313025.0,5.012092113494873
2012-12-19,5.46999979019165,5.300000190734863,5.409999847412109,5.389999866485596,4038180.0,4.956912994384766
2012-12-20,5.400000095367432,5.289999961853027,5.380000114440918,5.389999866485596,3759824.0,4.956912994384766
2012-12-21,5.440000057220459,5.199999809265137,5.420000076293945,5.25,6117931.0,4.828161716461182
2012-12-24,5.429999828338623,5.199999809265137,5.269999980926514,5.320000171661377,4619638.0,4.892538070678711
2012-12-25,5.579999923706055,5.269999980926514,5.349999904632568,5.53000020980835,7595213.0,5.085663795471191
2012-12-26,5.590000152587891,5.449999809265137,5.510000228881836,5.510000228881836,5392670.0,5.067270755767822
2012-12-27,6.059999942779541,5.550000190734863,5.550000190734863,6.059999942779541,11313974.0,5.573078155517578
2012-12-28,6.360000133514404,5.800000190734863,6.28000020980835,6.0,17004940.0,5.517899513244629
2012-12-31,6.289999961853027,5.889999866485596,5.920000076293945,5.960000038146973,11700566.0,5.481112957000732
2013-01-04,6.0,5.800000190734863,5.960000038146973,5.880000114440918,7084026.0,5.407541751861572
2013-01-07,5.940000057220459,5.820000171661377,5.860000133514404,5.920000076293945,4909143.0,5.444327354431152
2013-01-08,5.940000057220459,5.800000190734863,5.920000076293945,5.889999866485596,5058198.0,5.4167375564575195
2013-01-09,6.03000020980835,5.829999923706055,5.829999923706055,6.010000228881836,5784413.0,5.527096271514893
2013-01-10,6.050000190734863,5.900000095367432,6.039999961853027,5.96999979019165,4544987.0,5.490310192108154
2013-01-11,6.010000228881836,5.679999828338623,5.980000019073486,5.699999809265137,4923331.0,5.242003917694092
2013-01-14,5.949999809265137,5.670000076293945,5.679999828338623,5.940000057220459,4719337.0,5.4627203941345215
2013-01-15,6.070000171661377,5.900000095367432,5.960000038146973,6.019999980926514,7308746.0,5.536292552947998
2013-01-16,6.150000095367432,5.909999847412109,5.980000019073486,6.059999942779541,6675455.0,5.573078155517578
2013-01-17,6.150000095367432,5.989999771118164,6.079999923706055,6.059999942779541,5060476.0,5.573078155517578
2013-01-18,6.139999866485596,6.019999980926514,6.019999980926514,6.079999923706055,5433863.0,5.591471195220947
2013-01-21,6.659999847412109,6.050000190734863,6.050000190734863,6.409999847412109,12976238.0,5.894955635070801
2013-01-22,6.28000020980835,6.050000190734863,6.269999980926514,6.130000114440918,11313218.0,5.637453556060791
2013-01-23,6.28000020980835,6.050000190734863,6.079999923706055,6.190000057220459,5283629.0,5.692633152008057
2013-01-24,6.210000038146973,5.849999904632568,6.130000114440918,5.909999847412109,6164592.0,5.435131549835205
2013-01-25,5.980000019073486,5.699999809265137,5.900000095367432,5.869999885559082,2801046.0,5.39834451675415
2013-01-28,6.25,5.809999942779541,5.869999885559082,6.059999942779541,3973205.0,5.573078155517578
2013-01-29,6.179999828338623,6.0,6.070000171661377,6.090000152587891,2833382.0,5.600667953491211
2013-01-30,6.699999809265137,6.059999942779541,6.099999904632568,6.699999809265137,20991140.0,6.161653995513916
2013-01-31,6.769999980926514,6.460000038146973,6.650000095367432,6.570000171661377,11782751.0,6.042099475860596
2013-02-01,6.630000114440918,6.429999828338623,6.519999980926514,6.53000020980835,5742435.0,6.005314350128174
2013-02-04,6.590000152587891,6.289999961853027,6.510000228881836,6.420000076293945,6085163.0,5.9041523933410645
2013-02-05,6.539999961853027,6.329999923706055,6.349999904632568,6.460000038146973,3929614.0,5.9409379959106445
2013-02-06,6.639999866485596,6.360000133514404,6.440000057220459,6.570000171661377,10024371.0,6.042099475860596
2013-02-07,6.630000114440918,6.409999847412109,6.550000190734863,6.46999979019165,4889167.0,5.950135231018066
2013-02-08,6.579999923706055,6.440000057220459,6.440000057220459,6.480000019073486,2541630.0,5.959331035614014
2013-02-18,6.670000076293945,6.489999771118164,6.489999771118164,6.590000152587891,6962580.0,6.060492992401123
2013-02-19,6.599999904632568,6.199999809265137,6.579999923706055,6.260000228881836,6979107.0,5.757008075714111
2013-02-20,6.369999885559082,6.25,6.260000228881836,6.300000190734863,3173901.0,5.793794631958008
2013-02-21,6.269999980926514,5.909999847412109,6.269999980926514,6.010000228881836,5561004.0,5.527096271514893
2013-02-22,6.099999904632568,5.960000038146973,5.980000019073486,6.03000020980835,2988487.0,5.5454888343811035
2013-02-25,6.150000095367432,6.0,6.019999980926514,6.039999961853027,2767016.0,5.554685592651367
2013-02-26,6.199999809265137,6.03000020980835,6.079999923706055,6.059999942779541,4065396.0,5.573078155517578
2013-02-27,6.179999828338623,6.019999980926514,6.059999942779541,6.099999904632568,3366999.0,5.609864234924316
2013-02-28,6.199999809265137,6.079999923706055,6.119999885559082,6.190000057220459,5405023.0,5.692633152008057
2013-03-01,6.570000171661377,6.130000114440918,6.190000057220459,6.349999904632568,7191285.0,5.839776039123535
2013-03-04,6.239999771118164,6.050000190734863,6.210000038146973,6.110000133514404,5108659.0,5.619061470031738
2013-03-05,6.239999771118164,6.079999923706055,6.079999923706055,6.199999809265137,3183260.0,5.701828956604004
2013-03-06,6.449999809265137,6.170000076293945,6.230000019073486,6.28000020980835,5265593.0,5.775401592254639
2013-03-07,6.449999809265137,6.190000057220459,6.28000020980835,6.28000020980835,3919584.0,5.775401592254639
2013-03-08,6.5,6.28000020980835,6.349999904632568,6.380000114440918,5999147.0,5.867366313934326
2013-03-11,6.449999809265137,6.150000095367432,6.349999904632568,6.179999828338623,5429925.0,5.683435916900635
2013-03-12,6.260000228881836,5.920000076293945,6.21999979019165,5.980000019073486,6308869.0,5.499505996704102
2013-03-13,5.980000019073486,5.800000190734863,5.949999809265137,5.880000114440918,3076001.0,5.407541751861572
2013-03-14,5.920000076293945,5.820000171661377,5.869999885559082,5.860000133514404,1902440.0,5.389149188995361
2013-03-15,6.059999942779541,5.760000228881836,5.900000095367432,5.929999828338623,5792396.0,5.453524112701416
2013-03-18,5.929999828338623,5.519999980926514,5.880000114440918,5.590000152587891,5122430.0,5.140842914581299
2013-03-19,5.639999866485596,5.360000133514404,5.559999942779541,5.539999961853027,2504034.0,5.094860553741455
2013-03-20,5.699999809265137,5.5,5.5,5.650000095367432,2023105.0,5.196022033691406
2013-03-21,5.75,5.650000095367432,5.659999847412109,5.699999809265137,2027594.0,5.242003917694092
2013-03-22,5.760000228881836,5.630000114440918,5.75,5.75,2496833.0,5.287987232208252
2013-03-25,5.800000190734863,5.679999828338623,5.800000190734863,5.710000038146973,1720956.0,5.251200199127197
2013-03-26,5.699999809265137,5.53000020980835,5.699999809265137,5.599999904632568,2519730.0,5.150039196014404
2013-03-27,5.679999828338623,5.559999942779541,5.599999904632568,5.630000114440918,2235990.0,5.177628993988037
2013-03-28,5.579999923706055,5.369999885559082,5.579999923706055,5.380000114440918,2231423.0,4.947716236114502
2013-03-29,5.460000038146973,5.349999904632568,5.349999904632568,5.369999885559082,1441031.0,4.9385199546813965
2013-04-01,5.46999979019165,5.329999923706055,5.369999885559082,5.46999979019165,1268870.0,5.030485153198242
2013-04-02,5.550000190734863,5.369999885559082,5.46999979019165,5.400000095367432,1453955.0,4.966109275817871
2013-04-03,5.429999828338623,5.199999809265137,5.389999866485596,5.309999942779541,1726035.0,4.883340835571289
2013-04-08,5.260000228881836,5.099999904632568,5.260000228881836,5.21999979019165,2243219.0,4.800571918487549
2013-04-09,5.320000171661377,5.159999847412109,5.190000057220459,5.300000190734863,2378317.0,4.874145030975342
2013-04-10,5.400000095367432,5.210000038146973,5.289999961853027,5.269999980926514,1268342.0,4.846555233001709
2013-04-11,5.329999923706055,5.199999809265137,5.269999980926514,5.210000038146973,1381585.0,4.791375637054443
2013-04-12,5.320000171661377,5.159999847412109,5.269999980926514,5.300000190734863,1598290.0,4.874145030975342
2013-04-15,5.449999809265137,5.21999979019165,5.269999980926514,5.340000152587891,2335373.0,4.910930633544922
2013-04-16,5.329999923706055,5.150000095367432,5.300000190734863,5.329999923706055,1127293.0,4.901733875274658
2013-04-17,5.360000133514404,5.170000076293945,5.329999923706055,5.269999980926514,1908545.0,4.846555233001709
2013-04-18,5.28000020980835,5.150000095367432,5.269999980926514,5.179999828338623,1972397.0,4.763786315917969
2013-04-19,5.300000190734863,5.179999828338623,5.179999828338623,5.289999961853027,2495520.0,4.86494779586792
2013-04-22,5.289999961853027,5.199999809265137,5.269999980926514,5.28000020980835,1676884.0,4.855751991271973
2013-04-23,5.269999980926514,5.03000020980835,5.25,5.050000190734863,2220504.0,4.644231796264648
2013-04-24,5.150000095367432,5.0,5.0,5.110000133514404,2167015.0,4.699411392211914
2013-04-25,5.139999866485596,4.989999771118164,5.079999923706055,4.989999771118164,1487353.0,4.589052200317383
2013-04-26,5.010000228881836,4.829999923706055,4.989999771118164,4.880000114440918,2299689.0,4.487891674041748
2013-05-02,4.900000095367432,4.78000020980835,4.869999885559082,4.889999866485596,1412428.0,4.4970879554748535
2013-05-03,5.019999980926514,4.849999904632568,4.860000133514404,4.980000019073486,1615976.0,4.579856872558594
2013-05-06,5.059999942779541,4.960000038146973,4.96999979019165,5.039999961853027,1763510.0,4.635035514831543
2013-05-07,5.059999942779541,4.980000019073486,5.059999942779541,5.03000020980835,1366766.0,4.625838756561279
2013-05-08,5.059999942779541,4.980000019073486,5.03000020980835,5.039999961853027,1496021.0,4.635035514831543
2013-05-09,5.03000020980835,4.889999866485596,5.03000020980835,4.949999809265137,2183229.0,4.552267074584961
2013-05-10,5.03000020980835,4.900000095367432,4.929999828338623,5.010000228881836,1489056.0,4.60744571685791
2013-05-13,5.079999923706055,4.960000038146973,5.0,5.070000171661377,1504040.0,4.662624835968018
2013-05-14,5.079999923706055,4.960000038146973,5.079999923706055,5.010000228881836,1320006.0,4.60744571685791
2013-05-15,5.079999923706055,4.96999979019165,5.019999980926514,5.059999942779541,1314263.0,4.653428077697754
2013-05-16,5.159999847412109,5.019999980926514,5.059999942779541,5.139999866485596,2390101.0,4.726999759674072
2013-05-17,5.230000019073486,5.090000152587891,5.159999847412109,5.210000038146973,2730119.0,4.791375637054443
2013-05-20,5.349999904632568,5.150000095367432,5.190000057220459,5.300000190734863,3140531.0,4.874145030975342
2013-05-21,5.550000190734863,5.269999980926514,5.300000190734863,5.539999961853027,4626733.0,5.094860553741455
2013-05-22,5.559999942779541,5.400000095367432,5.5,5.420000076293945,3408413.0,4.98450231552124
2013-05-23,5.429999828338623,5.309999942779541,5.420000076293945,5.320000171661377,2398964.0,4.892538070678711
2013-05-24,5.480000019073486,5.309999942779541,5.320000171661377,5.429999828338623,2354921.0,4.993698596954346
2013-05-27,5.489999771118164,5.389999866485596,5.429999828338623,5.449999809265137,2130326.0,5.012092113494873
2013-05-28,5.5,5.349999904632568,5.429999828338623,5.480000019073486,2908455.0,5.0396809577941895
2013-05-29,5.71999979019165,5.400000095367432,5.480000019073486,5.579999923706055,4725842.0,5.131646633148193
2013-05-30,5.579999923706055,5.5,5.510000228881836,5.539999961853027,2355205.0,5.094860553741455
2013-05-31,5.610000133514404,5.5,5.5,5.5,2283895.0,5.058074474334717
2013-06-03,5.5,5.340000152587891,5.480000019073486,5.349999904632568,3020062.0,4.920126914978027
2013-06-04,5.380000114440918,5.159999847412109,5.349999904632568,5.170000076293945,2367159.0,4.754590034484863
2013-06-05,5.210000038146973,5.050000190734863,5.170000076293945,5.150000095367432,2994301.0,4.736196517944336
2013-06-06,5.159999847412109,5.050000190734863,5.110000133514404,5.130000114440918,2399970.0,4.717803955078125
2013-06-07,5.349999904632568,5.090000152587891,5.130000114440918,5.329999923706055,5530164.0,4.901733875274658
2013-06-13,5.260000228881836,4.800000190734863,5.260000228881836,4.869999885559082,4462721.0,4.478694438934326
2013-06-14,4.960000038146973,4.849999904632568,4.849999904632568,4.940000057220459,2068333.0,4.543070316314697
2013-06-17,4.96999979019165,4.849999904632568,4.940000057220459,4.909999847412109,1495685.0,4.515481472015381
2013-06-18,4.949999809265137,4.849999904632568,4.889999866485596,4.889999866485596,1422692.0,4.4970879554748535
2013-06-19,4.909999847412109,4.71999979019165,4.909999847412109,4.800000190734863,2141687.0,4.41431999206543
2013-06-20,4.78000020980835,4.670000076293945,4.769999980926514,4.670000076293945,1859624.0,4.294764995574951
2013-06-21,4.619999885559082,4.5,4.599999904632568,4.590000152587891,2700066.0,4.221192836761475
2013-06-24,4.579999923706055,4.130000114440918,4.579999923706055,4.239999771118164,2392167.0,3.899315357208252
2013-06-25,4.400000095367432,3.950000047683716,4.170000076293945,4.360000133514404,3283195.0,4.009673595428467
2013-06-26,4.449999809265137,4.260000228881836,4.349999904632568,4.340000152587891,2408273.0,3.9912805557250977
2013-06-27,4.400000095367432,4.199999809265137,4.360000133514404,4.21999979019165,1512180.0,3.880922317504883
2013-06-28,4.349999904632568,4.150000095367432,4.199999809265137,4.25,2055869.0,3.9085123538970947
2013-07-01,4.340000152587891,4.210000038146973,4.210000038146973,4.300000190734863,1127623.0,3.9544947147369385
2013-07-02,4.340000152587891,4.239999771118164,4.300000190734863,4.320000171661377,1380331.0,3.9728877544403076
2013-07-03,4.320000171661377,4.179999828338623,4.320000171661377,4.230000019073486,1143135.0,3.8901188373565674
2013-07-04,4.480000019073486,4.199999809265137,4.199999809265137,4.360000133514404,2529902.0,4.009673595428467
2013-07-05,4.429999828338623,4.340000152587891,4.360000133514404,4.380000114440918,1161449.0,4.028066635131836
2013-07-08,4.309999942779541,4.159999847412109,4.300000190734863,4.159999847412109,1359965.0,3.8257436752319336
2013-07-09,4.210000038146973,4.099999904632568,4.139999866485596,4.199999809265137,668482.0,3.8625292778015137
2013-07-10,4.449999809265137,4.130000114440918,4.139999866485596,4.389999866485596,1500210.0,4.0372633934021
2013-07-11,4.579999923706055,4.360000133514404,4.400000095367432,4.559999942779541,3089012.0,4.193603515625
2013-07-12,4.590000152587891,4.420000076293945,4.570000171661377,4.440000057220459,1986773.0,4.083245754241943
2013-07-15,4.550000190734863,4.440000057220459,4.460000038146973,4.510000228881836,1666257.0,4.147620677947998
2013-07-16,4.789999961853027,4.460000038146973,4.519999980926514,4.71999979019165,2225529.0,4.340747833251953
2013-07-17,4.949999809265137,4.610000133514404,4.650000095367432,4.78000020980835,5650711.0,4.395926475524902
2013-07-18,4.889999866485596,4.659999847412109,4.889999866485596,4.699999809265137,3389130.0,4.322354316711426
2013-07-19,4.690000057220459,4.420000076293945,4.630000114440918,4.429999828338623,2570373.0,4.07404899597168
2013-07-22,4.559999942779541,4.300000190734863,4.409999847412109,4.5,1474967.0,4.138424396514893
2013-07-23,4.630000114440918,4.480000019073486,4.519999980926514,4.599999904632568,1688629.0,4.230388641357422
2013-07-24,4.75,4.590000152587891,4.590000152587891,4.659999847412109,2773638.0,4.2855682373046875
2013-07-25,4.690000057220459,4.510000228881836,4.670000076293945,4.550000190734863,2283654.0,4.1844072341918945
2013-07-26,4.619999885559082,4.5,4.559999942779541,4.570000171661377,1670882.0,4.2027997970581055
2013-07-29,4.809999942779541,4.46999979019165,4.559999942779541,4.659999847412109,3021707.0,4.2855682373046875
2013-07-30,4.679999828338623,4.519999980926514,4.599999904632568,4.639999866485596,1681128.0,4.26717472076416
2013-07-31,4.800000190734863,4.599999904632568,4.599999904632568,4.710000038146973,2319743.0,4.331550121307373
2013-08-01,4.760000228881836,4.619999885559082,4.730000019073486,4.760000228881836,2778688.0,4.377533912658691
2013-08-02,4.789999961853027,4.679999828338623,4.78000020980835,4.699999809265137,2268587.0,4.322354316711426
2013-08-05,4.75,4.630000114440918,4.690000057220459,4.730000019073486,1675010.0,4.349944114685059
2013-08-06,4.769999980926514,4.679999828338623,4.75,4.769999980926514,1836020.0,4.386730194091797
2013-08-07,4.809999942779541,4.690000057220459,4.760000228881836,4.730000019073486,1875512.0,4.349944114685059
2013-08-08,4.730000019073486,4.650000095367432,4.710000038146973,4.690000057220459,1572958.0,4.31315803527832
2013-08-09,4.800000190734863,4.670000076293945,4.690000057220459,4.769999980926514,2187782.0,4.386730194091797
2013-08-12,4.889999866485596,4.710000038146973,4.760000228881836,4.860000133514404,3022059.0,4.469498634338379
2013-08-13,4.880000114440918,4.78000020980835,4.860000133514404,4.849999904632568,3241601.0,4.460301399230957
2013-08-14,4.889999866485596,4.769999980926514,4.880000114440918,4.809999942779541,2636341.0,4.423516273498535
2013-08-15,4.960000038146973,4.769999980926514,4.78000020980835,4.809999942779541,2865557.0,4.423516273498535
2013-08-16,4.860000133514404,4.599999904632568,4.699999809265137,4.610000133514404,2807798.0,4.239586353302002
2013-08-19,4.699999809265137,4.510000228881836,4.550000190734863,4.670000076293945,2004850.0,4.294764995574951
2013-08-20,4.760000228881836,4.630000114440918,4.639999866485596,4.739999771118164,2621073.0,4.359140396118164
2013-08-21,4.75,4.650000095367432,4.75,4.679999828338623,1664210.0,4.303960800170898
2013-08-22,4.960000038146973,4.670000076293945,4.670000076293945,4.929999828338623,5191152.0,4.533874034881592
2013-08-23,4.960000038146973,4.760000228881836,4.929999828338623,4.889999866485596,3477146.0,4.4970879554748535
2013-08-26,4.929999828338623,4.820000171661377,4.889999866485596,4.920000076293945,2313032.0,4.524677276611328
2013-08-27,4.920000076293945,4.849999904632568,4.900000095367432,4.889999866485596,2001241.0,4.4970879554748535
2013-08-28,4.900000095367432,4.809999942779541,4.880000114440918,4.860000133514404,1724908.0,4.469498634338379
2013-08-29,5.099999904632568,4.809999942779541,4.829999923706055,4.920000076293945,3739801.0,4.524677276611328
2013-08-30,4.940000057220459,4.800000190734863,4.900000095367432,4.820000171661377,3039228.0,4.432713031768799
2013-09-02,4.869999885559082,4.710000038146973,4.800000190734863,4.869999885559082,3099905.0,4.478694438934326
2013-09-03,4.940000057220459,4.800000190734863,4.869999885559082,4.929999828338623,2121510.0,4.533874034881592
2013-09-04,4.949999809265137,4.849999904632568,4.940000057220459,4.909999847412109,1734738.0,4.515481472015381
2013-09-05,5.380000114440918,5.03000020980835,5.03000020980835,5.090000152587891,8013444.0,4.681018352508545
2013-09-06,5.119999885559082,4.96999979019165,5.03000020980835,5.019999980926514,4119388.0,4.616642951965332
2013-09-09,5.170000076293945,4.949999809265137,4.96999979019165,5.090000152587891,4372976.0,4.681018352508545
2013-09-10,5.150000095367432,5.050000190734863,5.099999904632568,5.050000190734863,3618181.0,4.644231796264648
2013-09-11,5.360000133514404,5.019999980926514,5.059999942779541,5.190000057220459,6734750.0,4.772983074188232
2013-09-12,5.349999904632568,5.119999885559082,5.179999828338623,5.21999979019165,4289970.0,4.800571918487549
2013-09-13,5.260000228881836,5.090000152587891,5.190000057220459,5.119999885559082,3434908.0,4.708606719970703
2013-09-16,5.150000095367432,5.070000171661377,5.119999885559082,5.070000171661377,1910492.0,4.662624835968018
2013-09-17,5.119999885559082,4.960000038146973,5.050000190734863,4.96999979019165,2005391.0,4.57066011428833
2013-09-18,5.019999980926514,4.960000038146973,4.980000019073486,4.989999771118164,1305850.0,4.589052200317383
2013-09-23,5.059999942779541,4.980000019073486,5.010000228881836,5.059999942779541,1691693.0,4.653428077697754
2013-09-24,5.090000152587891,4.949999809265137,5.050000190734863,5.010000228881836,1896720.0,4.60744571685791
2013-09-25,5.079999923706055,4.980000019073486,5.010000228881836,5.03000020980835,1786184.0,4.625838756561279
2013-09-26,5.03000020980835,4.760000228881836,5.03000020980835,4.800000190734863,2251872.0,4.41431999206543
2013-09-27,4.869999885559082,4.769999980926514,4.800000190734863,4.809999942779541,1247433.0,4.423516273498535
2013-09-30,4.860000133514404,4.699999809265137,4.860000133514404,4.829999923706055,1078769.0,4.441909313201904
2013-10-08,5.0,4.809999942779541,4.860000133514404,4.989999771118164,1642241.0,4.589052200317383
2013-10-09,5.199999809265137,4.909999847412109,4.929999828338623,5.099999904632568,2842912.0,4.690214157104492
2013-10-10,5.130000114440918,5.0,5.090000152587891,5.019999980926514,1838594.0,4.616642951965332
2013-10-11,5.119999885559082,5.03000020980835,5.059999942779541,5.059999942779541,1900308.0,4.653428077697754
2013-10-14,5.119999885559082,5.039999961853027,5.059999942779541,5.079999923706055,2522847.0,4.671821594238281
2013-10-15,5.130000114440918,5.010000228881836,5.090000152587891,5.070000171661377,2508535.0,4.662624835968018
2013-10-16,5.070000171661377,4.829999923706055,5.070000171661377,4.880000114440918,2915796.0,4.487891674041748
2013-10-17,4.920000076293945,4.840000152587891,4.900000095367432,4.880000114440918,2123682.0,4.487891674041748
2013-10-18,4.909999847412109,4.829999923706055,4.869999885559082,4.889999866485596,1186858.0,4.4970879554748535
2013-10-21,4.960000038146973,4.849999904632568,4.849999904632568,4.940000057220459,1827468.0,4.543070316314697
2013-10-22,5.03000020980835,4.909999847412109,4.940000057220459,4.989999771118164,3341562.0,4.589052200317383
2013-10-23,5.019999980926514,4.849999904632568,5.010000228881836,4.869999885559082,1990459.0,4.478694438934326
2013-10-24,4.900000095367432,4.75,4.869999885559082,4.769999980926514,1579562.0,4.386730194091797
2013-10-25,4.800000190734863,4.650000095367432,4.760000228881836,4.659999847412109,2320509.0,4.2855682373046875
2013-10-28,4.699999809265137,4.599999904632568,4.699999809265137,4.670000076293945,1036076.0,4.294764995574951
2013-10-29,4.71999979019165,4.380000114440918,4.670000076293945,4.550000190734863,2200945.0,4.1844072341918945
2013-10-30,4.650000095367432,4.480000019073486,4.480000019073486,4.639999866485596,1114389.0,4.26717472076416
2013-10-31,4.670000076293945,4.519999980926514,4.619999885559082,4.639999866485596,1338212.0,4.26717472076416
2013-11-01,4.670000076293945,4.579999923706055,4.630000114440918,4.599999904632568,1097513.0,4.230388641357422
2013-11-04,4.650000095367432,4.550000190734863,4.599999904632568,4.639999866485596,973305.0,4.26717472076416
2013-11-05,4.639999866485596,4.550000190734863,4.639999866485596,4.599999904632568,1450645.0,4.230388641357422
2013-11-06,4.650000095367432,4.559999942779541,4.599999904632568,4.599999904632568,1888536.0,4.230388641357422
2013-11-07,4.650000095367432,4.53000020980835,4.610000133514404,4.559999942779541,1514289.0,4.193603515625
2013-11-08,4.579999923706055,4.420000076293945,4.579999923706055,4.420000076293945,1483576.0,4.064852714538574
2013-11-11,4.460000038146973,4.340000152587891,4.420000076293945,4.440000057220459,1056728.0,4.083245754241943
2013-11-12,4.489999771118164,4.400000095367432,4.449999809265137,4.480000019073486,1101313.0,4.120031833648682
2013-11-13,4.480000019073486,4.380000114440918,4.46999979019165,4.389999866485596,1068373.0,4.0372633934021
2013-11-14,4.5,4.329999923706055,4.400000095367432,4.460000038146973,1651374.0,4.101638317108154
2013-11-15,4.550000190734863,4.429999828338623,4.449999809265137,4.519999980926514,2499957.0,4.15681791305542
2013-11-18,4.599999904632568,4.5,4.519999980926514,4.590000152587891,2457601.0,4.221192836761475
2013-11-19,4.630000114440918,4.539999961853027,4.570000171661377,4.559999942779541,1656602.0,4.193603515625
2013-11-20,4.670000076293945,4.519999980926514,4.590000152587891,4.659999847412109,3425183.0,4.2855682373046875
2013-11-21,4.639999866485596,4.5,4.599999904632568,4.539999961853027,5172978.0,4.175210475921631
2013-11-22,4.559999942779541,4.489999771118164,4.559999942779541,4.53000020980835,3369272.0,4.166014194488525
2013-11-25,4.53000020980835,4.460000038146973,4.53000020980835,4.489999771118164,2161900.0,4.129227161407471
2013-11-26,4.510000228881836,4.449999809265137,4.480000019073486,4.480000019073486,1463708.0,4.120031833648682
2013-11-27,4.929999828338623,4.460000038146973,4.460000038146973,4.929999828338623,6977308.0,4.533874034881592
2013-11-28,5.190000057220459,4.920000076293945,5.039999961853027,4.940000057220459,17526301.0,4.543070316314697
2013-11-29,5.429999828338623,4.820000171661377,4.820000171661377,5.429999828338623,29365834.0,4.993698596954346
2013-12-02,5.289999961853027,4.889999866485596,5.199999809265137,4.940000057220459,20475717.0,4.543070316314697
2013-12-03,5.179999828338623,4.820000171661377,4.889999866485596,5.110000133514404,11257284.0,4.699411392211914
2013-12-04,5.199999809265137,5.039999961853027,5.070000171661377,5.099999904632568,8940652.0,4.690214157104492
2013-12-05,5.159999847412109,4.960000038146973,5.050000190734863,5.0,7791218.0,4.598249912261963
2013-12-06,5.139999866485596,4.940000057220459,4.989999771118164,5.050000190734863,6048844.0,4.644231796264648
2013-12-09,5.130000114440918,4.960000038146973,5.010000228881836,5.0,4629885.0,4.598249912261963
2013-12-10,5.0,4.900000095367432,4.989999771118164,4.940000057220459,4419878.0,4.543070316314697
2013-12-11,5.119999885559082,4.880000114440918,4.920000076293945,5.110000133514404,6519510.0,4.699411392211914
2013-12-12,5.5,5.079999923706055,5.099999904632568,5.320000171661377,16547971.0,4.892538070678711
2013-12-13,5.300000190734863,5.170000076293945,5.260000228881836,5.199999809265137,6268043.0,4.78217887878418
2013-12-16,5.239999771118164,5.03000020980835,5.230000019073486,5.039999961853027,4243636.0,4.635035514831543
2013-12-17,5.079999923706055,4.960000038146973,5.039999961853027,4.980000019073486,2898699.0,4.579856872558594
2013-12-18,5.050000190734863,4.929999828338623,4.960000038146973,5.0,2064966.0,4.598249912261963
2013-12-19,5.050000190734863,4.860000133514404,5.0,4.860000133514404,2326621.0,4.469498634338379
2013-12-20,4.929999828338623,4.840000152587891,4.840000152587891,4.869999885559082,2946666.0,4.478694438934326
2013-12-23,4.929999828338623,4.670000076293945,4.880000114440918,4.739999771118164,2913697.0,4.359140396118164
2013-12-24,4.849999904632568,4.690000057220459,4.739999771118164,4.769999980926514,1564590.0,4.386730194091797
2013-12-25,4.829999923706055,4.75,4.769999980926514,4.820000171661377,1473388.0,4.432713031768799
2013-12-26,4.829999923706055,4.650000095367432,4.829999923706055,4.659999847412109,1983314.0,4.2855682373046875
2013-12-27,4.78000020980835,4.630000114440918,4.659999847412109,4.699999809265137,1971641.0,4.322354316711426
2013-12-30,4.739999771118164,4.659999847412109,4.739999771118164,4.679999828338623,1288706.0,4.303960800170898
2013-12-31,4.78000020980835,4.650000095367432,4.670000076293945,4.730000019073486,2086795.0,4.349944114685059
2014-01-02,4.900000095367432,4.690000057220459,4.71999979019165,4.880000114440918,2181871.0,4.487891674041748
2014-01-03,4.880000114440918,4.760000228881836,4.849999904632568,4.849999904632568,2002304.0,4.460301399230957
2014-01-06,4.849999904632568,4.630000114440918,4.849999904632568,4.659999847412109,1855200.0,4.2855682373046875
2014-01-07,4.980000019073486,4.519999980926514,4.590000152587891,4.960000038146973,4802889.0,4.561462879180908
2014-01-08,4.949999809265137,4.800000190734863,4.869999885559082,4.849999904632568,3817959.0,4.460301399230957
2014-01-09,4.880000114440918,4.659999847412109,4.840000152587891,4.690000057220459,2761915.0,4.31315803527832
2014-01-10,4.75,4.610000133514404,4.639999866485596,4.619999885559082,1410040.0,4.248782157897949
2014-01-13,4.659999847412109,4.519999980926514,4.519999980926514,4.599999904632568,1434504.0,4.230388641357422
2014-01-14,4.630000114440918,4.539999961853027,4.619999885559082,4.610000133514404,2109503.0,4.239586353302002
2014-01-15,4.650000095367432,4.539999961853027,4.610000133514404,4.570000171661377,1162906.0,4.2027997970581055
2014-01-16,4.570000171661377,4.46999979019165,4.570000171661377,4.519999980926514,3388471.0,4.15681791305542
2014-01-17,4.519999980926514,4.309999942779541,4.510000228881836,4.349999904632568,3803282.0,4.000476837158203
2014-01-20,4.389999866485596,4.179999828338623,4.349999904632568,4.239999771118164,3128132.0,3.899315357208252
2014-01-21,4.309999942779541,4.210000038146973,4.210000038146973,4.260000228881836,1628661.0,3.9177086353302
2014-01-22,4.389999866485596,4.260000228881836,4.289999961853027,4.380000114440918,1753291.0,4.028066635131836
2014-01-23,4.409999847412109,4.320000171661377,4.380000114440918,4.369999885559082,1655986.0,4.018869876861572
2014-01-24,4.449999809265137,4.340000152587891,4.349999904632568,4.420000076293945,1921151.0,4.064852714538574
2014-01-27,4.349999904632568,4.190000057220459,4.349999904632568,4.239999771118164,5083331.0,3.899315357208252
2014-01-28,4.260000228881836,4.179999828338623,4.21999979019165,4.21999979019165,2078876.0,3.880922317504883
2014-01-29,4.25,4.179999828338623,4.230000019073486,4.230000019073486,2599309.0,3.8901188373565674
2014-01-30,4.289999961853027,4.190000057220459,4.230000019073486,4.239999771118164,1828850.0,3.899315357208252
2014-02-07,4.25,4.099999904632568,4.199999809265137,4.210000038146973,2195681.0,3.871725559234619
2014-02-10,4.369999885559082,4.21999979019165,4.230000019073486,4.349999904632568,4284986.0,4.000476837158203
2014-02-11,4.409999847412109,4.320000171661377,4.340000152587891,4.369999885559082,3029616.0,4.018869876861572
2014-02-12,4.5,4.360000133514404,4.369999885559082,4.489999771118164,3349397.0,4.129227161407471
2014-02-13,4.539999961853027,4.400000095367432,4.46999979019165,4.429999828338623,3931817.0,4.07404899597168
2014-02-14,4.489999771118164,4.380000114440918,4.429999828338623,4.46999979019165,2739857.0,4.11083459854126
2014-02-17,4.550000190734863,4.449999809265137,4.449999809265137,4.519999980926514,2338498.0,4.15681791305542
2014-02-18,4.519999980926514,4.400000095367432,4.519999980926514,4.429999828338623,3152040.0,4.07404899597168
2014-02-19,4.53000020980835,4.409999847412109,4.429999828338623,4.489999771118164,3480415.0,4.129227161407471
2014-02-20,4.539999961853027,4.429999828338623,4.5,4.46999979019165,3083509.0,4.11083459854126
2014-02-21,4.519999980926514,4.409999847412109,4.449999809265137,4.46999979019165,2727852.0,4.11083459854126
2014-02-24,4.46999979019165,4.269999980926514,4.46999979019165,4.309999942779541,2954012.0,3.963690757751465
2014-02-25,4.340000152587891,4.139999866485596,4.260000228881836,4.150000095367432,3146771.0,3.816547155380249
2014-02-26,4.21999979019165,4.099999904632568,4.150000095367432,4.21999979019165,1612431.0,3.880922317504883
2014-02-27,4.269999980926514,4.150000095367432,4.230000019073486,4.159999847412109,1370180.0,3.8257436752319336
2014-02-28,4.579999923706055,4.150000095367432,4.150000095367432,4.579999923706055,9955024.0,4.211996078491211
2014-03-03,4.960000038146973,4.619999885559082,4.710000038146973,4.769999980926514,17224504.0,4.386730194091797
2014-03-04,4.730000019073486,4.590000152587891,4.71999979019165,4.670000076293945,7225370.0,4.294764995574951
2014-03-05,4.880000114440918,4.610000133514404,4.639999866485596,4.610000133514404,6200572.0,4.239586353302002
2014-03-06,4.610000133514404,4.460000038146973,4.610000133514404,4.559999942779541,5154225.0,4.193603515625
2014-03-07,4.619999885559082,4.5,4.53000020980835,4.599999904632568,3694365.0,4.230388641357422
2014-03-10,4.579999923706055,4.340000152587891,4.579999923706055,4.400000095367432,3462645.0,4.046459197998047
2014-03-11,4.420000076293945,4.309999942779541,4.309999942779541,4.380000114440918,2502379.0,4.028066635131836
2014-03-12,4.409999847412109,4.210000038146973,4.380000114440918,4.289999961853027,3808904.0,3.9452977180480957
2014-03-13,4.329999923706055,4.239999771118164,4.289999961853027,4.289999961853027,3021543.0,3.9452977180480957
2014-03-14,4.409999847412109,4.28000020980835,4.289999961853027,4.340000152587891,2656951.0,3.9912805557250977
2014-03-17,4.519999980926514,4.309999942779541,4.320000171661377,4.420000076293945,3400498.0,4.064852714538574
2014-03-18,4.5,4.369999885559082,4.400000095367432,4.380000114440918,2895411.0,4.028066635131836
2014-03-19,4.369999885559082,4.28000020980835,4.369999885559082,4.340000152587891,3950732.0,3.9912805557250977
2014-03-20,4.380000114440918,4.28000020980835,4.309999942779541,4.28000020980835,2979179.0,3.9361016750335693
2014-03-21,4.420000076293945,4.230000019073486,4.28000020980835,4.360000133514404,2834067.0,4.009673595428467
2014-03-24,4.46999979019165,4.369999885559082,4.380000114440918,4.460000038146973,3710737.0,4.101638317108154
2014-03-25,4.46999979019165,4.389999866485596,4.449999809265137,4.440000057220459,2568755.0,4.083245754241943
2014-03-26,4.489999771118164,4.409999847412109,4.440000057220459,4.440000057220459,2859395.0,4.083245754241943
2014-03-27,4.480000019073486,4.360000133514404,4.429999828338623,4.400000095367432,2818490.0,4.046459197998047
2014-03-28,4.420000076293945,4.28000020980835,4.400000095367432,4.289999961853027,2447799.0,3.9452977180480957
2014-03-31,4.300000190734863,4.21999979019165,4.300000190734863,4.269999980926514,1772274.0,3.9269046783447266
2014-04-01,4.340000152587891,4.230000019073486,4.269999980926514,4.320000171661377,1446641.0,3.9728877544403076
2014-04-02,4.360000133514404,4.28000020980835,4.320000171661377,4.28000020980835,1766630.0,3.9361016750335693
2014-04-03,4.349999904632568,4.28000020980835,4.320000171661377,4.289999961853027,1593619.0,3.9452977180480957
2014-04-04,4.329999923706055,4.269999980926514,4.289999961853027,4.309999942779541,1355301.0,3.963690757751465
2014-04-08,4.320000171661377,4.25,4.309999942779541,4.320000171661377,3097627.0,3.9728877544403076
2014-04-09,4.389999866485596,4.289999961853027,4.300000190734863,4.380000114440918,2514080.0,4.028066635131836
2014-04-10,4.380000114440918,4.329999923706055,4.380000114440918,4.349999904632568,2571513.0,4.000476837158203
2014-04-11,4.349999904632568,4.309999942779541,4.349999904632568,4.309999942779541,2000743.0,3.963690757751465
2014-04-14,4.309999942779541,4.190000057220459,4.309999942779541,4.260000228881836,4252791.0,3.9177086353302
2014-04-15,4.25,4.190000057220459,4.239999771118164,4.190000057220459,2427286.0,3.85333251953125
2014-04-16,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,3.85333251953125
2014-04-17,4.050000190734863,3.9800000190734863,3.990000009536743,3.9800000190734863,7221254.0,3.6602065563201904
2014-04-18,4.019999980926514,3.9600000381469727,3.9700000286102295,3.9800000190734863,4760301.0,3.6602065563201904
2014-04-21,4.010000228881836,3.9200000762939453,3.9800000190734863,3.9700000286102295,3410168.0,3.651010036468506
2014-04-22,4.0,3.8499999046325684,3.950000047683716,3.869999885559082,4356585.0,3.55904483795166
2014-04-23,3.950000047683716,3.8399999141693115,3.859999895095825,3.9100000858306885,2449327.0,3.5958309173583984
2014-04-24,3.9000000953674316,3.75,3.9000000953674316,3.7699999809265137,4120664.0,3.4670801162719727
2014-04-25,3.809999942779541,3.7200000286102295,3.7699999809265137,3.7200000286102295,2672690.0,3.421097755432129
2014-04-28,3.9100000858306885,3.700000047683716,3.7200000286102295,3.9100000858306885,8093015.0,3.5958309173583984
2014-04-29,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-04-30,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-05,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-06,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-07,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-08,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-09,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-12,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-13,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-14,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-15,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-16,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-19,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-20,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-21,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-22,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-23,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-26,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-27,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-28,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-29,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-05-30,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-03,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-04,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-05,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-06,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-09,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-10,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-11,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-12,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-13,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-16,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-17,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-18,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-19,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-20,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-23,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-24,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-25,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-26,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-27,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-06-30,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-01,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-02,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-03,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-04,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-07,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-08,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-09,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-10,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-11,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-14,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-15,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-16,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-17,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-18,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-21,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-22,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-23,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-24,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-25,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-28,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-29,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-30,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-07-31,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-01,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-04,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-05,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-06,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-07,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-08,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-11,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-12,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-13,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-14,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-15,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-18,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-19,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-20,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-21,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-22,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-25,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-26,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-27,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-28,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-08-29,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-01,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-02,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-03,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-04,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-05,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-09,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-10,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-11,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-12,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-15,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-16,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-17,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-18,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-19,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-22,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-23,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-24,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-25,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-26,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-29,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.5958309173583984
2014-09-30,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,1171302.0,3.77976131439209
2014-10-08,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,47612.0,3.9728877544403076
2014-10-09,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,103174.0,4.175210475921631
2014-10-10,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,55712.0,4.386730194091797
2014-10-13,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,48340.0,4.60744571685791
2014-10-14,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,122481.0,4.837358474731445
2014-10-15,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,213394.0,5.076467514038086
2014-10-16,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,328501.0,5.3339691162109375
2014-10-17,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,215090.0,5.600667953491211
2014-10-20,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,154552.0,5.87656307220459
2014-10-21,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,134224.0,6.1708502769470215
2014-10-22,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,124501.0,6.483532428741455
2014-10-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1250968.0,6.8054094314575195
2014-10-24,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,676694.0,7.145679950714111
2014-10-27,8.15999984741211,8.050000190734863,8.15999984741211,8.15999984741211,29303713.0,7.504343032836914
2014-10-28,8.479999542236328,7.900000095367432,8.399999618530273,8.020000457763672,34214075.0,7.375592231750488
2014-10-29,8.420000076293945,8.149999618530273,8.149999618530273,8.420000076293945,12329887.0,7.743451118469238
2014-10-30,8.84000015258789,8.300000190734863,8.5,8.34000015258789,21405787.0,7.669880390167236
2014-10-31,8.479999542236328,8.180000305175781,8.239999771118164,8.359999656677246,10544846.0,7.688272953033447
2014-11-03,8.779999732971191,8.359999656677246,8.359999656677246,8.779999732971191,9375431.0,8.0745267868042
2014-11-04,9.220000267028809,8.920000076293945,9.0,9.220000267028809,10726520.0,8.479172706604004
2014-11-05,9.680000305175781,9.40999984741211,9.600000381469727,9.680000305175781,5304946.0,8.90221118927002
2014-11-06,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,509639.0,9.343643188476562
2014-11-07,10.670000076293945,9.649999618530273,10.670000076293945,9.65999984741211,14425506.0,8.883818626403809
2014-11-10,10.140000343322754,9.670000076293945,9.90999984741211,10.140000343322754,18649382.0,9.325249671936035
2014-11-11,10.600000381469727,9.640000343322754,10.3100004196167,9.90999984741211,12089277.0,9.113731384277344
2014-11-12,9.930000305175781,9.479999542236328,9.75,9.600000381469727,6150175.0,8.82863998413086
2014-11-13,9.75,9.119999885559082,9.75,9.119999885559082,7669729.0,8.38720703125
2014-11-14,9.079999923706055,8.65999984741211,8.989999771118164,8.9399995803833,9403295.0,8.22166919708252
2014-11-17,9.1899995803833,8.84000015258789,8.9399995803833,9.0600004196167,3803696.0,8.33202838897705
2014-11-18,9.239999771118164,9.010000228881836,9.0600004196167,9.079999923706055,3195565.0,8.350420951843262
2014-11-19,9.529999732971191,9.020000457763672,9.15999984741211,9.529999732971191,8317806.0,8.764264106750488
2014-11-20,9.960000038146973,9.380000114440918,9.5,9.760000228881836,7318554.0,8.975783348083496
2014-11-21,10.140000343322754,9.699999809265137,9.760000228881836,9.729999542236328,5763620.0,8.948193550109863
2014-11-24,9.899999618530273,9.479999542236328,9.800000190734863,9.5,5956749.0,8.736674308776855
2014-11-25,9.680000305175781,9.369999885559082,9.449999809265137,9.539999961853027,4711289.0,8.773460388183594
2014-11-26,9.539999961853027,9.359999656677246,9.460000038146973,9.479999542236328,2712114.0,8.718280792236328
2014-11-27,9.720000267028809,9.34000015258789,9.460000038146973,9.359999656677246,4900177.0,8.607921600341797
2014-11-28,9.369999885559082,8.90999984741211,9.300000190734863,9.130000114440918,7610091.0,8.396404266357422
2014-12-01,9.1899995803833,8.680000305175781,9.130000114440918,8.75,6333164.0,8.046936988830566
2014-12-02,8.880000114440918,8.600000381469727,8.760000228881836,8.770000457763672,5903005.0,8.065329551696777
2014-12-03,8.949999809265137,8.529999732971191,8.760000228881836,8.800000190734863,5915234.0,8.092918395996094
2014-12-04,8.829999923706055,8.59000015258789,8.800000190734863,8.640000343322754,6051286.0,7.945775508880615
2014-12-05,8.640000343322754,8.210000038146973,8.640000343322754,8.25,10946546.0,7.587111949920654
2014-12-08,8.65999984741211,7.949999809265137,8.229999542236328,8.65999984741211,7441299.0,7.964168071746826
2014-12-09,9.09000015258789,8.5,8.6899995803833,8.619999885559082,12706653.0,7.92738151550293
2014-12-10,9.050000190734863,8.680000305175781,8.680000305175781,9.050000190734863,4486198.0,8.322831153869629
2014-12-11,9.5,9.119999885559082,9.5,9.5,4144543.0,8.736674308776855
2014-12-12,9.979999542236328,9.4399995803833,9.899999618530273,9.630000114440918,11284007.0,8.856228828430176
2014-12-15,9.449999809265137,9.1899995803833,9.399999618530273,9.34000015258789,4156473.0,8.589529991149902
2014-12-16,9.649999618530273,9.399999618530273,9.640000343322754,9.4399995803833,4380162.0,8.681495666503906
2014-12-17,9.449999809265137,9.0600004196167,9.449999809265137,9.069999694824219,3827184.0,8.34122371673584
2014-12-18,9.239999771118164,9.0,9.020000457763672,9.0600004196167,2530782.0,8.33202838897705
2014-12-19,9.149999618530273,8.65999984741211,9.100000381469727,8.800000190734863,3361227.0,8.092918395996094
2014-12-22,9.239999771118164,8.670000076293945,8.789999961853027,8.989999771118164,5044501.0,8.26765251159668
2014-12-23,9.100000381469727,8.789999961853027,8.800000190734863,8.850000381469727,2542204.0,8.138901710510254
2014-12-24,9.279999732971191,8.899999618530273,8.899999618530273,9.0600004196167,2204177.0,8.33202838897705
2014-12-25,9.229999542236328,9.0,9.010000228881836,9.130000114440918,1799140.0,8.396404266357422
2014-12-26,9.5600004196167,9.100000381469727,9.119999885559082,9.210000038146973,2607700.0,8.469975471496582
2014-12-29,9.65999984741211,9.15999984741211,9.579999923706055,9.220000267028809,3127891.0,8.479172706604004
2014-12-30,9.220000267028809,8.989999771118164,9.220000267028809,9.0,1699950.0,8.276848793029785
2014-12-31,9.050000190734863,8.899999618530273,9.010000228881836,9.020000457763672,1709980.0,8.295241355895996
2015-01-05,9.210000038146973,9.020000457763672,9.1899995803833,9.09000015258789,2640045.0,8.359617233276367
2015-01-06,9.079999923706055,8.8100004196167,9.020000457763672,8.930000305175781,3480339.0,8.212472915649414
2015-01-07,9.0600004196167,8.829999923706055,8.869999885559082,8.899999618530273,2445662.0,8.184883117675781
2015-01-08,9.100000381469727,8.869999885559082,8.869999885559082,8.989999771118164,1832210.0,8.26765251159668
2015-01-09,9.09000015258789,8.949999809265137,8.989999771118164,8.960000038146973,1240516.0,8.240063667297363
2015-01-12,8.960000038146973,8.789999961853027,8.960000038146973,8.819999694824219,1586801.0,8.111312866210938
2015-01-13,8.869999885559082,8.75,8.75,8.760000228881836,1010131.0,8.056133270263672
2015-01-14,8.8100004196167,8.609999656677246,8.729999542236328,8.670000076293945,1317100.0,7.973364353179932
2015-01-15,8.899999618530273,8.680000305175781,8.710000038146973,8.890000343322754,980377.0,8.175686836242676
2015-01-16,8.90999984741211,8.789999961853027,8.90999984741211,8.800000190734863,1896584.0,8.092918395996094
2015-01-19,8.819999694824219,8.510000228881836,8.75,8.670000076293945,2144596.0,7.973364353179932
2015-01-20,8.850000381469727,8.649999618530273,8.710000038146973,8.720000267028809,2832499.0,8.019347190856934
2015-01-21,9.15999984741211,8.6899995803833,8.729999542236328,9.15999984741211,2650823.0,8.423992156982422
2015-01-22,9.619999885559082,9.5,9.609999656677246,9.619999885559082,6977185.0,8.84703254699707
2015-01-23,10.079999923706055,9.670000076293945,9.899999618530273,9.699999809265137,8460754.0,8.920602798461914
2015-01-26,9.90999984741211,9.5,9.579999923706055,9.760000228881836,4727316.0,8.975783348083496
2015-01-27,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0,8.975783348083496
2015-01-28,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0,8.975783348083496
2015-01-29,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0,8.975783348083496
2015-01-30,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0,8.975783348083496
2015-02-02,10.170000076293945,9.550000190734863,10.170000076293945,9.649999618530273,7533790.0,8.87462043762207
2015-02-03,9.760000228881836,9.399999618530273,9.640000343322754,9.539999961853027,3986500.0,8.773460388183594
2015-02-04,9.609999656677246,9.270000457763672,9.520000457763672,9.319999694824219,2950000.0,8.571136474609375
2015-02-05,9.40999984741211,9.260000228881836,9.369999885559082,9.390000343322754,1591062.0,8.635512351989746
2015-02-06,9.399999618530273,9.119999885559082,9.350000381469727,9.170000076293945,1525530.0,8.433189392089844
2015-02-09,9.270000457763672,9.100000381469727,9.130000114440918,9.15999984741211,1081390.0,8.423992156982422
2015-02-10,9.399999618530273,9.109999656677246,9.15999984741211,9.390000343322754,1416861.0,8.635512351989746
2015-02-11,9.4399995803833,9.300000190734863,9.430000305175781,9.390000343322754,1231121.0,8.635512351989746
2015-02-12,9.399999618530273,9.199999809265137,9.390000343322754,9.25,1482861.0,8.50676155090332
2015-02-13,9.4399995803833,9.229999542236328,9.229999542236328,9.289999961853027,2801412.0,8.543546676635742
2015-02-16,9.470000267028809,9.180000305175781,9.319999694824219,9.430000305175781,2393489.0,8.672298431396484
2015-02-17,9.899999618530273,9.380000114440918,9.430000305175781,9.899999618530273,2904516.0,9.104534149169922
2015-02-25,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.104534149169922
2015-02-26,9.920000076293945,9.729999542236328,9.739999771118164,9.850000381469727,2154050.0,9.058551788330078
2015-02-27,10.34000015258789,9.819999694824219,9.890000343322754,10.300000190734863,5398599.0,9.472393035888672
2015-03-02,10.289999961853027,10.069999694824219,10.199999809265137,10.270000457763672,3472657.0,9.444805145263672
2015-03-03,10.779999732971191,10.109999656677246,10.279999732971191,10.779999732971191,5237038.0,9.913825988769531
2015-03-04,11.319999694824219,10.829999923706055,10.829999923706055,11.319999694824219,3130616.0,10.410436630249023
2015-03-05,11.890000343322754,11.130000114440918,11.869999885559082,11.640000343322754,9292370.0,10.704724311828613
2015-03-06,12.220000267028809,11.529999732971191,11.579999923706055,12.220000267028809,6375614.0,11.238122940063477
2015-03-09,12.829999923706055,12.050000190734863,12.300000190734863,12.289999961853027,7929411.0,11.302496910095215
2015-03-10,12.850000381469727,12.100000381469727,12.100000381469727,12.630000114440918,4884229.0,11.615178108215332
2015-03-11,12.930000305175781,12.210000038146973,12.649999618530273,12.260000228881836,5446980.0,11.274907112121582
2015-03-12,12.65999984741211,12.0,12.199999809265137,12.319999694824219,4697099.0,11.330086708068848
2015-03-13,12.819999694824219,12.34000015258789,12.34000015258789,12.779999732971191,3600549.0,11.75312614440918
2015-03-16,13.420000076293945,13.079999923706055,13.079999923706055,13.420000076293945,5328356.0,12.341700553894043
2015-03-17,14.09000015258789,13.5,13.630000114440918,14.0600004196167,7931884.0,12.930278778076172
2015-03-18,14.760000228881836,13.819999694824219,14.050000190734863,14.760000228881836,6465276.0,13.574031829833984
2015-03-19,15.5,14.760000228881836,14.760000228881836,15.5,8539327.0,14.254572868347168
2015-03-20,16.280000686645508,15.600000381469727,15.600000381469727,16.280000686645508,7830579.0,14.971900939941406
2015-03-23,16.979999542236328,15.479999542236328,16.899999618530273,16.309999465942383,15610159.0,14.999489784240723
2015-03-24,16.229999542236328,15.489999771118164,16.229999542236328,15.720000267028809,11344598.0,14.456896781921387
2015-03-25,15.699999809265137,14.930000305175781,15.699999809265137,15.0,8871595.0,13.794748306274414
2015-03-26,15.5,14.699999809265137,14.800000190734863,15.199999809265137,6754611.0,13.978678703308105
2015-03-27,15.960000038146973,15.3100004196167,15.3100004196167,15.960000038146973,8893939.0,14.677611351013184
2015-03-30,16.420000076293945,15.680000305175781,16.200000762939453,16.09000015258789,7012202.0,14.79716682434082
2015-03-31,16.889999389648438,15.800000190734863,16.149999618530273,16.719999313354492,6984841.0,15.376545906066895
2015-04-01,17.559999465942383,16.770000457763672,16.889999389648438,17.559999465942383,4717644.0,16.1490535736084
2015-04-02,18.440000534057617,17.81999969482422,18.0,18.440000534057617,9150125.0,16.958345413208008
2015-04-03,19.360000610351562,18.18000030517578,18.829999923706055,18.670000076293945,11313716.0,17.169862747192383
2015-04-07,18.200000762939453,17.739999771118164,18.0,17.8799991607666,13584629.0,16.44333839416504
2015-04-08,18.770000457763672,17.639999389648438,17.8799991607666,18.770000457763672,10967077.0,17.26182746887207
2015-04-09,18.770000457763672,18.770000457763672,18.770000457763672,18.770000457763672,0.0,17.26182746887207
2015-04-10,20.549999237060547,18.770000457763672,19.0,19.68000030517578,19667167.0,18.098709106445312
2015-04-13,20.5,18.399999618530273,19.170000076293945,19.8700008392334,13387713.0,18.2734432220459
2015-04-14,20.1200008392334,19.1200008392334,19.75,19.149999618530273,7889827.0,17.611295700073242
2015-04-15,19.09000015258789,17.649999618530273,19.09000015258789,17.899999618530273,7985641.0,16.461732864379883
2015-04-16,18.549999237060547,16.829999923706055,17.8700008392334,17.790000915527344,5344294.0,16.360572814941406
2015-04-17,18.649999618530273,17.809999465942383,17.809999465942383,18.149999618530273,6150179.0,16.6916446685791
2015-04-20,18.239999771118164,17.200000762939453,18.239999771118164,17.360000610351562,7760328.0,15.96512222290039
2015-04-21,18.149999618530273,17.239999771118164,17.239999771118164,17.899999618530273,5073723.0,16.461732864379883
2015-04-22,19.1299991607666,17.8799991607666,17.8799991607666,18.56999969482422,5504602.0,17.077896118164062
2015-04-23,18.950000762939453,18.200000762939453,18.559999465942383,18.31999969482422,5628921.0,16.847984313964844
2015-04-24,18.100000381469727,17.399999618530273,18.100000381469727,17.68000030517578,6777739.0,16.259410858154297
2015-04-27,18.209999084472656,17.5,17.690000534057617,17.860000610351562,6087784.0,16.424945831298828
2015-04-28,17.989999771118164,16.93000030517578,17.899999618530273,17.209999084472656,5637779.0,15.827173233032227
2015-04-29,17.739999771118164,17.059999465942383,17.3799991607666,17.469999313354492,5685539.0,16.0662841796875
2015-04-30,17.469999313354492,16.979999542236328,17.469999313354492,17.1299991607666,4088314.0,15.753602981567383
2015-05-04,17.719999313354492,17.200000762939453,17.200000762939453,17.649999618530273,4599214.0,16.231821060180664
2015-05-05,17.93000030517578,16.850000381469727,17.649999618530273,17.010000228881836,5042095.0,15.643242835998535
2015-05-06,17.450000762939453,16.280000686645508,17.09000015258789,16.309999465942383,4453723.0,14.999489784240723
2015-05-07,16.5,15.899999618530273,16.420000076293945,16.389999389648438,4756265.0,15.073060035705566
2015-05-08,18.030000686645508,16.450000762939453,16.450000762939453,18.030000686645508,8229267.0,16.581287384033203
2015-05-11,19.829999923706055,18.559999465942383,18.559999465942383,19.559999465942383,11564804.0,17.988351821899414
2015-05-12,20.700000762939453,19.100000381469727,19.549999237060547,19.950000762939453,8968216.0,18.347015380859375
2015-05-13,20.0,19.219999313354492,19.959999084472656,19.3700008392334,6888769.0,17.813621520996094
2015-05-14,20.299999237060547,19.420000076293945,19.600000381469727,19.65999984741211,7587589.0,18.08031463623047
2015-05-15,21.6299991607666,19.110000610351562,19.639999389648438,21.5,13282683.0,19.772472381591797
2015-05-18,22.989999771118164,21.079999923706055,21.56999969482422,21.420000076293945,12442061.0,19.69890022277832
2015-05-19,22.579999923706055,20.549999237060547,21.3700008392334,21.829999923706055,9973997.0,20.075956344604492
2015-05-20,22.5,21.540000915527344,21.600000381469727,21.719999313354492,8941175.0,19.974794387817383
2015-05-21,22.59000015258789,21.65999984741211,21.75,22.100000381469727,8143197.0,20.324260711669922
2015-05-22,24.309999465942383,22.100000381469727,22.100000381469727,24.309999465942383,17490101.0,22.356689453125
2015-05-25,26.309999465942383,24.31999969482422,26.309999465942383,24.850000381469727,17752937.0,22.853300094604492
2015-05-26,27.34000015258789,24.510000228881836,24.510000228881836,27.34000015258789,15243250.0,25.14322853088379
2015-05-27,30.06999969482422,27.5,27.5,30.06999969482422,18541167.0,27.653873443603516
2015-05-28,32.400001525878906,27.200000762939453,31.479999542236328,27.290000915527344,24666886.0,25.097246170043945
2015-05-29,29.450000762939453,26.059999465942383,27.18000030517578,28.329999923706055,19764538.0,26.053682327270508
2015-06-01,29.68000030517578,28.350000381469727,28.399999618530273,29.3700008392334,11769934.0,27.010116577148438
2015-06-02,30.8700008392334,28.5,29.299999237060547,30.600000381469727,13524270.0,28.141286849975586
2015-06-03,31.790000915527344,29.719999313354492,30.600000381469727,30.549999237060547,10492849.0,28.09530258178711
2015-06-04,30.610000610351562,28.0,30.549999237060547,29.56999969482422,11492638.0,27.19404411315918
2015-06-05,31.399999618530273,29.0,29.899999618530273,29.899999618530273,11202400.0,27.497529983520508
2015-06-08,30.18000030517578,28.549999237060547,30.1299991607666,29.1200008392334,10740236.0,26.78020477294922
2015-06-09,29.719999313354492,28.3799991607666,28.790000915527344,28.690000534057617,6281601.0,26.384756088256836
2015-06-10,29.850000381469727,28.200000762939453,28.709999084472656,28.899999618530273,8789345.0,26.577880859375
2015-06-11,31.18000030517578,30.020000457763672,30.510000228881836,30.450000762939453,11622001.0,28.003341674804688
2015-06-12,31.299999237060547,30.0,30.489999771118164,30.56999969482422,11315850.0,28.113697052001953
2015-06-15,31.549999237060547,30.1299991607666,31.0,30.969999313354492,11737800.0,28.481557846069336
2015-06-16,30.920000076293945,28.899999618530273,30.899999618530273,29.1200008392334,8067595.0,26.78020477294922
2015-06-17,29.489999771118164,27.030000686645508,29.1200008392334,28.93000030517578,7650100.0,26.60546875
2015-06-18,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-19,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-23,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-24,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-25,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-26,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-29,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,26.60546875
2015-06-30,26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,1204900.0,23.94768524169922
2015-07-01,23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,1511700.0,21.556596755981445
2015-07-02,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,883700.0,19.404613494873047
2015-07-03,18.989999771118164,18.989999771118164,18.989999771118164,18.989999771118164,399700.0,17.46415138244629
2015-07-06,20.889999389648438,17.09000015258789,17.1200008392334,17.09000015258789,19289318.0,15.716816902160645
2015-07-07,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,920200.0,14.14421558380127
2015-07-08,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,189600.0,12.727953910827637
2015-07-09,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0,12.727953910827637
2015-07-10,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0,12.727953910827637
2015-07-13,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,2211800.0,13.997072219848633
2015-07-14,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,592880.0,15.394938468933105
2015-07-15,17.809999465942383,15.180000305175781,17.809999465942383,15.640000343322754,25095724.0,14.383323669433594
2015-07-16,17.149999618530273,14.079999923706055,14.529999732971191,16.8700008392334,14909932.0,15.514494895935059
2015-07-17,18.5,16.6200008392334,16.84000015258789,18.06999969482422,11375840.0,16.618074417114258
2015-07-20,19.40999984741211,17.920000076293945,18.09000015258789,18.3799991607666,13380839.0,16.903162002563477
2015-07-21,18.8799991607666,17.799999237060547,18.3700008392334,18.389999389648438,8492199.0,16.9123592376709
2015-07-22,18.489999771118164,17.420000076293945,18.219999313354492,17.850000381469727,10144022.0,16.41575050354004
2015-07-23,18.5,17.780000686645508,17.850000381469727,18.329999923706055,8477894.0,16.857181549072266
2015-07-24,19.610000610351562,18.350000381469727,18.530000686645508,18.8700008392334,12662366.0,17.353792190551758
2015-07-27,20.670000076293945,16.979999542236328,19.200000762939453,17.149999618530273,19062059.0,15.771994590759277
2015-07-28,17.75,15.5,15.600000381469727,16.6200008392334,15297482.0,15.284582138061523
2015-07-29,17.469999313354492,15.8100004196167,16.989999771118164,17.399999618530273,9963136.0,16.001907348632812
2015-07-30,17.5,16.15999984741211,17.399999618530273,16.549999237060547,8718664.0,15.220206260681152
2015-07-31,16.780000686645508,15.550000190734863,16.219999313354492,16.149999618530273,5286487.0,14.85234546661377
2015-08-03,16.079999923706055,14.899999618530273,16.010000228881836,15.079999923706055,5911239.0,13.86832046508789
2015-08-04,16.389999389648438,14.899999618530273,15.149999618530273,16.25,8958364.0,14.944311141967773
2015-08-05,16.6299991607666,15.529999732971191,16.399999618530273,15.670000076293945,8294053.0,14.410914421081543
2015-08-06,16.030000686645508,15.069999694824219,15.069999694824219,15.489999771118164,4562990.0,14.245377540588379
2015-08-07,16.809999465942383,15.609999656677246,15.800000190734863,16.350000381469727,7567807.0,15.036275863647461
2015-08-10,17.899999618530273,16.399999618530273,16.5,17.549999237060547,12544013.0,16.139856338500977
2015-08-11,18.799999237060547,17.200000762939453,17.649999618530273,18.510000228881836,13755304.0,17.02271842956543
2015-08-12,19.0,18.020000457763672,18.170000076293945,18.040000915527344,12306283.0,16.590482711791992
2015-08-13,18.530000686645508,17.8799991607666,17.899999618530273,18.489999771118164,8486671.0,17.004323959350586
2015-08-14,18.989999771118164,18.200000762939453,18.6299991607666,18.479999542236328,7537174.0,16.995128631591797
2015-08-17,18.399999618530273,17.270000457763672,18.399999618530273,18.260000228881836,7927635.0,16.792808532714844
2015-08-18,18.649999618530273,16.43000030517578,18.209999084472656,16.43000030517578,11641397.0,15.109847068786621
2015-08-19,17.479999542236328,15.609999656677246,15.680000305175781,17.309999465942383,7644234.0,15.91913890838623
2015-08-20,17.649999618530273,16.68000030517578,17.200000762939453,16.8700008392334,4561293.0,15.514494895935059
2015-08-21,17.1299991607666,15.779999732971191,16.75,15.8100004196167,5182856.0,14.539665222167969
2015-08-24,15.210000038146973,14.229999542236328,15.210000038146973,14.229999542236328,5547588.0,13.086617469787598
2015-08-25,13.220000267028809,12.8100004196167,12.8100004196167,12.8100004196167,7088462.0,11.780715942382812
2015-08-26,13.170000076293945,11.529999732971191,12.979999542236328,11.529999732971191,15089080.0,10.603562355041504
2015-08-27,12.050000190734863,10.800000190734863,11.529999732971191,11.579999923706055,10110909.0,10.649544715881348
2015-08-28,12.5,11.680000305175781,11.930000305175781,12.489999771118164,7677885.0,11.48642635345459
2015-08-31,12.479999542236328,11.619999885559082,12.479999542236328,11.699999809265137,6644628.0,10.759902954101562
2015-09-01,11.699999809265137,10.609999656677246,11.699999809265137,10.779999732971191,4558573.0,9.913825988769531
2015-09-02,11.050000190734863,9.800000190734863,10.399999618530273,10.039999961853027,5895194.0,9.233285903930664
2015-09-07,10.930000305175781,10.109999656677246,10.380000114440918,10.8100004196167,5274566.0,9.94141674041748
2015-09-08,11.510000228881836,10.5,10.699999809265137,11.460000038146973,3833873.0,10.53918743133545
2015-09-09,12.609999656677246,11.550000190734863,11.699999809265137,12.609999656677246,10829359.0,11.596783638000488
2015-09-10,13.319999694824219,12.350000381469727,12.550000190734863,12.630000114440918,7195793.0,11.615178108215332
2015-09-11,12.960000038146973,12.399999618530273,12.630000114440918,12.8100004196167,3558014.0,11.780715942382812
2015-09-14,13.329999923706055,11.529999732971191,12.9399995803833,11.5600004196167,6556358.0,10.631152153015137
2015-09-15,12.380000114440918,11.039999961853027,11.550000190734863,11.569999694824219,6101964.0,10.640349388122559
2015-09-16,12.729999542236328,11.5,11.5,12.6899995803833,5397818.0,11.670356750488281
2015-09-17,13.350000381469727,12.0,12.6899995803833,12.430000305175781,6874994.0,11.43124771118164
2015-09-18,13.0,12.359999656677246,12.510000228881836,12.9399995803833,5174289.0,11.900270462036133
2015-09-21,13.479999542236328,12.609999656677246,12.890000343322754,13.460000038146973,5160735.0,12.378486633300781
2015-09-22,13.680000305175781,13.020000457763672,13.529999732971191,13.399999618530273,5636736.0,12.323307991027832
2015-09-23,13.350000381469727,12.949999809265137,13.109999656677246,13.0600004196167,3956464.0,12.010628700256348
2015-09-24,13.430000305175781,13.0,13.0600004196167,13.149999618530273,3310846.0,12.093396186828613
2015-09-25,13.279999732971191,12.600000381469727,13.100000381469727,12.739999771118164,3465860.0,11.716338157653809
2015-09-28,12.920000076293945,12.279999732971191,12.920000076293945,12.829999923706055,2002701.0,11.799107551574707
2015-09-29,14.109999656677246,12.420000076293945,12.6899995803833,14.109999656677246,8825449.0,12.976259231567383
2015-09-30,14.470000267028809,13.6899995803833,14.109999656677246,14.399999618530273,8256117.0,13.24295711517334
2015-10-08,15.170000076293945,14.430000305175781,14.720000267028809,15.020000457763672,5124159.0,13.813142776489258
2015-10-09,15.470000267028809,14.699999809265137,14.960000038146973,15.010000228881836,5710640.0,13.80394458770752
2015-10-12,16.200000762939453,15.199999809265137,15.220000267028809,15.890000343322754,7711891.0,14.613236427307129
2015-10-13,16.68000030517578,15.5600004196167,15.8100004196167,16.350000381469727,5511619.0,15.036275863647461
2015-10-14,16.350000381469727,15.5600004196167,16.020000457763672,15.90999984741211,5072505.0,14.63162899017334
2015-10-15,17.149999618530273,16.25,17.010000228881836,16.889999389648438,8509462.0,15.532885551452637
2015-10-16,16.950000762939453,16.299999237060547,16.950000762939453,16.65999984741211,6743181.0,15.321366310119629
2015-10-19,16.829999923706055,16.15999984741211,16.579999923706055,16.34000015258789,7918636.0,15.027078628540039
2015-10-20,16.709999084472656,16.149999618530273,16.34000015258789,16.649999618530273,6544687.0,15.312171936035156
2015-10-21,17.170000076293945,15.5600004196167,16.600000381469727,15.649999618530273,10047612.0,14.3925199508667
2015-10-22,16.399999618530273,15.5,15.5,16.389999389648438,4621766.0,15.073060035705566
2015-10-23,17.329999923706055,16.479999542236328,16.510000228881836,17.290000915527344,7233898.0,15.90074634552002
2015-10-26,17.649999618530273,16.989999771118164,17.280000686645508,17.139999389648438,8265259.0,15.762798309326172
2015-10-27,17.850000381469727,16.790000915527344,17.25,17.75,8610548.0,16.32378387451172
2015-10-28,17.969999313354492,17.309999465942383,17.450000762939453,17.670000076293945,7534566.0,16.250213623046875
2015-10-29,17.889999389648438,17.420000076293945,17.65999984741211,17.739999771118164,5900686.0,16.314590454101562
2015-10-30,18.75,17.600000381469727,17.829999923706055,18.219999313354492,8383487.0,16.756017684936523
2015-11-02,18.059999465942383,16.979999542236328,17.889999389648438,17.09000015258789,8245364.0,15.716816902160645
2015-11-03,17.31999969482422,16.68000030517578,16.969999313354492,16.799999237060547,4045081.0,15.450117111206055
2015-11-04,17.399999618530273,16.90999984741211,16.90999984741211,17.270000457763672,6730952.0,15.882354736328125
2015-11-05,17.479999542236328,17.059999465942383,17.25,17.139999389648438,6297499.0,15.762798309326172
2015-11-06,17.469999313354492,17.010000228881836,17.149999618530273,17.360000610351562,9688643.0,15.96512222290039
2015-11-09,17.40999984741211,16.850000381469727,17.1299991607666,17.389999389648438,7267568.0,15.99271011352539
2015-11-10,18.200000762939453,17.06999969482422,17.3799991607666,18.0,9022203.0,16.55369758605957
2015-11-11,18.18000030517578,17.68000030517578,18.0,17.950000762939453,5093933.0,16.507713317871094
2015-11-12,19.75,17.760000228881836,17.920000076293945,19.75,11066790.0,18.163084030151367
2015-11-13,21.360000610351562,19.700000762939453,20.0,20.190000534057617,18550299.0,18.567731857299805
2015-11-16,20.5,19.309999465942383,19.809999465942383,20.43000030517578,11084304.0,18.7884464263916
2015-11-17,20.649999618530273,19.600000381469727,20.510000228881836,19.639999389648438,11312409.0,18.061925888061523
2015-11-18,19.850000381469727,18.350000381469727,19.450000762939453,18.559999465942383,7630607.0,17.06869888305664
2015-11-19,19.100000381469727,18.5,18.600000381469727,18.989999771118164,5035802.0,17.46415138244629
2015-11-20,19.170000076293945,18.709999084472656,19.059999465942383,18.899999618530273,5021976.0,17.38138198852539
2015-11-23,19.229999542236328,18.600000381469727,18.75,18.8799991607666,4767949.0,17.362991333007812
2015-11-24,19.219999313354492,18.649999618530273,18.8700008392334,19.200000762939453,4758780.0,17.65727996826172
2015-11-25,19.690000534057617,19.059999465942383,19.389999389648438,19.209999084472656,6629398.0,17.666473388671875
2015-11-26,19.389999389648438,18.610000610351562,19.290000915527344,18.639999389648438,6642407.0,17.14227294921875
2015-11-27,18.739999771118164,16.780000686645508,18.479999542236328,16.959999084472656,9957094.0,15.597261428833008
2015-11-30,17.329999923706055,15.880000114440918,16.850000381469727,16.969999313354492,8020311.0,15.606457710266113
2015-12-01,17.149999618530273,16.200000762939453,16.899999618530273,16.56999969482422,8695848.0,15.23859691619873
2015-12-02,16.850000381469727,16.0,16.639999389648438,16.829999923706055,4527913.0,15.477706909179688
2015-12-03,17.920000076293945,16.8799991607666,17.0,17.479999542236328,7740774.0,16.07547950744629
2015-12-04,18.18000030517578,17.200000762939453,17.600000381469727,17.889999389648438,8778605.0,16.452537536621094
2015-12-07,18.1200008392334,17.600000381469727,17.809999465942383,17.790000915527344,5047351.0,16.360572814941406
2015-12-08,17.729999542236328,17.079999923706055,17.600000381469727,17.110000610351562,5358913.0,15.735208511352539
2015-12-09,17.3799991607666,16.690000534057617,17.030000686645508,16.899999618530273,3261041.0,15.542082786560059
2015-12-10,17.200000762939453,16.799999237060547,16.899999618530273,16.920000076293945,3152942.0,15.56047534942627
2015-12-11,17.0,16.649999618530273,16.700000762939453,16.739999771118164,2528707.0,15.394938468933105
2015-12-14,18.110000610351562,16.520000457763672,16.520000457763672,17.920000076293945,6560765.0,16.480127334594727
2015-12-15,18.1299991607666,17.670000076293945,17.799999237060547,17.920000076293945,4843466.0,16.480127334594727
2015-12-16,18.100000381469727,17.649999618530273,17.920000076293945,17.760000228881836,4083115.0,16.332983016967773
2015-12-17,18.579999923706055,17.790000915527344,17.829999923706055,18.299999237060547,8552756.0,16.829591751098633
2015-12-18,18.549999237060547,18.079999923706055,18.299999237060547,18.34000015258789,6103596.0,16.866378784179688
2015-12-21,19.479999542236328,18.549999237060547,18.739999771118164,18.959999084472656,8300862.0,17.436561584472656
2015-12-22,19.440000534057617,18.780000686645508,19.100000381469727,18.959999084472656,6025386.0,17.436561584472656
2015-12-23,19.81999969482422,18.799999237060547,18.959999084472656,19.530000686645508,11173270.0,17.96076202392578
2015-12-24,19.540000915527344,18.709999084472656,19.40999984741211,18.979999542236328,6482850.0,17.4549560546875
2015-12-25,20.299999237060547,18.850000381469727,19.059999465942383,19.950000762939453,11941689.0,18.347015380859375
2015-12-28,20.969999313354492,19.8799991607666,19.93000030517578,20.270000457763672,23172353.0,18.64130401611328
2015-12-29,20.420000076293945,19.280000686645508,20.079999923706055,19.489999771118164,13623399.0,17.923974990844727
2015-12-30,19.579999923706055,18.8799991607666,19.549999237060547,19.219999313354492,9144285.0,17.675668716430664
2015-12-31,19.329999923706055,18.6299991607666,19.219999313354492,18.739999771118164,6244489.0,17.234237670898438
2016-01-04,18.93000030517578,16.8700008392334,18.75,16.899999618530273,5249129.0,15.542082786560059
2016-01-05,16.940000534057617,15.270000457763672,15.270000457763672,16.209999084472656,8146260.0,14.907524108886719
2016-01-06,16.770000457763672,16.100000381469727,16.579999923706055,16.579999923706055,5189582.0,15.247794151306152
2016-01-07,16.299999237060547,14.960000038146973,16.299999237060547,15.069999694824219,1275400.0,13.859124183654785
2016-01-08,15.819999694824219,14.270000457763672,15.449999809265137,15.289999961853027,7127039.0,14.061447143554688
2016-01-11,15.229999542236328,13.979999542236328,15.229999542236328,14.010000228881836,6585626.0,12.884294509887695
2016-01-12,14.569999694824219,13.699999809265137,14.09000015258789,14.020000457763672,5604175.0,12.893491744995117
2016-01-13,14.300000190734863,12.989999771118164,14.0600004196167,13.15999984741211,5289426.0,12.102593421936035
2016-01-14,14.0,12.600000381469727,12.720000267028809,13.859999656677246,5692876.0,12.746347427368164
2016-01-15,13.890000343322754,13.0,13.890000343322754,13.170000076293945,4893121.0,12.111788749694824
2016-01-18,13.65999984741211,12.850000381469727,12.979999542236328,13.640000343322754,4914170.0,12.544023513793945
2016-01-19,14.260000228881836,13.460000038146973,13.65999984741211,14.180000305175781,5362367.0,13.04063606262207
2016-01-20,14.75,13.949999809265137,13.949999809265137,14.25,5516392.0,13.105010986328125
2016-01-21,15.550000190734863,13.8100004196167,13.899999618530273,14.300000190734863,9485142.0,13.150993347167969
2016-01-22,14.699999809265137,13.869999885559082,14.699999809265137,14.390000343322754,6677410.0,13.23376178741455
2016-01-25,14.649999618530273,14.279999732971191,14.5,14.470000267028809,5356032.0,13.307333946228027
2016-01-26,14.270000457763672,13.020000457763672,14.270000457763672,13.020000457763672,6233943.0,11.97384262084961
2016-01-27,13.279999732971191,12.010000228881836,13.0,12.850000381469727,6483300.0,11.817502975463867
2016-01-28,13.399999618530273,12.510000228881836,13.0,12.609999656677246,7564528.0,11.596783638000488
2016-01-29,13.449999809265137,12.399999618530273,12.399999618530273,13.100000381469727,5815528.0,12.047412872314453
2016-02-01,13.149999618530273,12.75,13.149999618530273,12.850000381469727,3624456.0,11.817502975463867
2016-02-02,13.289999961853027,12.800000190734863,12.899999618530273,13.199999809265137,5420930.0,12.139378547668457
2016-02-03,13.34000015258789,12.930000305175781,13.069999694824219,13.300000190734863,4133424.0,12.231343269348145
2016-02-04,13.779999732971191,13.329999923706055,13.4399995803833,13.539999961853027,5259547.0,12.452059745788574
2016-02-05,13.670000076293945,13.300000190734863,13.609999656677246,13.329999923706055,3968421.0,12.258932113647461
2016-02-15,13.199999809265137,12.720000267028809,12.739999771118164,13.079999923706055,3160697.0,12.029020309448242
2016-02-16,13.640000343322754,13.149999618530273,13.149999618530273,13.640000343322754,5891801.0,12.544023513793945
2016-02-17,13.850000381469727,13.460000038146973,13.569999694824219,13.789999961853027,6326235.0,12.681970596313477
2016-02-18,13.859999656677246,13.569999694824219,13.800000190734863,13.630000114440918,4919840.0,12.534829139709473
2016-02-19,13.75,13.550000190734863,13.649999618530273,13.640000343322754,3907571.0,12.544023513793945
2016-02-22,14.279999732971191,13.739999771118164,13.739999771118164,14.0,7031350.0,12.87509822845459
2016-02-23,15.34000015258789,13.880000114440918,14.0,15.149999618530273,11166726.0,13.932696342468262
2016-02-24,15.859999656677246,14.699999809265137,14.84000015258789,15.569999694824219,15312772.0,14.318947792053223
2016-02-25,15.579999923706055,14.010000228881836,15.579999923706055,14.039999961853027,11045077.0,12.911884307861328
2016-02-26,15.430000305175781,14.09000015258789,14.100000381469727,15.109999656677246,11975793.0,13.895910263061523
2016-02-29,15.0600004196167,14.0,14.899999618530273,14.510000228881836,8280853.0,13.34411907196045
2016-03-01,15.020000457763672,14.270000457763672,14.5,14.829999923706055,7811913.0,13.638406753540039
2016-03-02,15.6899995803833,14.829999923706055,14.829999923706055,15.579999923706055,12713198.0,14.328145980834961
2016-03-03,16.110000610351562,15.180000305175781,15.40999984741211,15.210000038146973,11677481.0,13.987874984741211
2016-03-04,15.5,14.619999885559082,15.100000381469727,14.819999694824219,7419932.0,13.629210472106934
2016-03-07,16.0,15.010000228881836,15.210000038146973,15.989999771118164,12097827.0,14.705201148986816
2016-03-08,16.3700008392334,15.369999885559082,16.209999084472656,16.020000457763672,9724293.0,14.73279094696045
2016-03-09,15.819999694824219,15.0,15.489999771118164,15.199999809265137,7089077.0,13.978678703308105
2016-03-10,15.430000305175781,14.720000267028809,15.199999809265137,14.779999732971191,4961103.0,13.592424392700195
2016-03-11,14.890000343322754,14.420000076293945,14.8100004196167,14.729999542236328,3387160.0,13.546441078186035
2016-03-14,15.449999809265137,14.829999923706055,14.979999542236328,15.109999656677246,5171191.0,13.895910263061523
2016-03-15,15.369999885559082,14.960000038146973,15.199999809265137,15.069999694824219,4209849.0,13.859124183654785
2016-03-16,15.380000114440918,14.430000305175781,15.300000190734863,14.470000267028809,5714116.0,13.307333946228027
2016-03-17,14.949999809265137,14.399999618530273,14.399999618530273,14.819999694824219,5601378.0,13.629210472106934
2016-03-18,15.5,14.859999656677246,14.880000114440918,15.489999771118164,7446590.0,14.245377540588379
2016-03-21,15.800000190734863,15.369999885559082,15.579999923706055,15.65999984741211,8675077.0,14.401717185974121
2016-03-22,15.65999984741211,15.270000457763672,15.5600004196167,15.449999809265137,5327340.0,14.20859146118164
2016-03-23,15.829999923706055,15.420000076293945,15.600000381469727,15.800000190734863,6042282.0,14.530467987060547
2016-03-24,15.649999618530273,15.119999885559082,15.510000228881836,15.199999809265137,7384245.0,13.978678703308105
2016-03-25,15.470000267028809,15.0600004196167,15.25,15.329999923706055,3961702.0,14.09823226928711
2016-03-28,15.640000343322754,14.800000190734863,15.430000305175781,14.8100004196167,6606584.0,13.620015144348145
2016-03-29,14.920000076293945,14.449999809265137,14.819999694824219,14.539999961853027,3567247.0,13.371708869934082
2016-03-30,14.960000038146973,14.65999984741211,14.680000305175781,14.949999809265137,3670400.0,13.748764991760254
2016-03-31,15.3100004196167,15.0,15.039999961853027,15.289999961853027,5196621.0,14.061447143554688
2016-04-01,15.470000267028809,14.800000190734863,15.350000381469727,15.329999923706055,5876275.0,14.09823226928711
2016-04-05,15.529999732971191,15.130000114440918,15.270000457763672,15.489999771118164,7162224.0,14.245377540588379
2016-04-06,15.489999771118164,15.220000267028809,15.319999694824219,15.380000114440918,5053221.0,14.14421558380127
2016-04-07,15.600000381469727,15.239999771118164,15.390000343322754,15.260000228881836,6948858.0,14.033857345581055
2016-04-08,15.260000228881836,14.739999771118164,15.010000228881836,14.979999542236328,4800227.0,13.776354789733887
2016-04-11,15.350000381469727,14.979999542236328,14.979999542236328,15.239999771118164,4020529.0,14.015463829040527
2016-04-12,15.550000190734863,15.229999542236328,15.329999923706055,15.529999732971191,6449565.0,14.282163619995117
2016-04-13,16.549999237060547,15.569999694824219,15.710000038146973,16.06999969482422,12973942.0,14.778772354125977
2016-04-14,15.800000190734863,15.40999984741211,15.75,15.59000015258789,13068757.0,14.33734130859375
2016-04-15,15.59000015258789,15.199999809265137,15.59000015258789,15.3100004196167,6778998.0,14.079840660095215
2016-04-18,15.479999542236328,15.079999923706055,15.399999618530273,15.199999809265137,4833678.0,13.978678703308105
2016-04-19,15.359999656677246,15.079999923706055,15.239999771118164,15.210000038146973,3376009.0,13.987874984741211
2016-04-20,15.319999694824219,13.819999694824219,15.260000228881836,14.0,9309934.0,12.87509822845459
2016-04-21,14.079999923706055,13.630000114440918,14.0,13.649999618530273,5647565.0,12.55321979522705
2016-04-22,13.770000457763672,13.40999984741211,13.5600004196167,13.609999656677246,4508891.0,12.516433715820312
2016-04-25,14.5,13.510000228881836,13.59000015258789,14.3100004196167,7138863.0,13.160189628601074
2016-04-26,14.449999809265137,14.069999694824219,14.399999618530273,14.279999732971191,6108665.0,13.132600784301758
2016-04-27,14.279999732971191,14.010000228881836,14.279999732971191,14.020000457763672,4036990.0,12.893491744995117
2016-04-28,14.199999809265137,13.569999694824219,13.989999771118164,13.84000015258789,3769212.0,12.727953910827637
2016-04-29,13.979999542236328,13.579999923706055,13.819999694824219,13.680000305175781,3369322.0,12.580811500549316
2016-05-03,14.140000343322754,13.609999656677246,13.779999732971191,14.109999656677246,4925426.0,12.976259231567383
2016-05-04,14.15999984741211,13.920000076293945,13.970000267028809,14.029999732971191,3592501.0,12.902688026428223
2016-05-05,14.0600004196167,13.880000114440918,14.039999961853027,14.039999961853027,2899240.0,12.911884307861328
2016-05-06,14.170000076293945,13.479999542236328,14.050000190734863,13.489999771118164,5227989.0,12.406076431274414
2016-05-09,13.420000076293945,12.680000305175781,13.420000076293945,12.770000457763672,4276561.0,11.743928909301758
2016-05-10,13.09000015258789,12.699999809265137,12.770000457763672,12.869999885559082,3054133.0,11.835894584655762
2016-05-11,13.119999885559082,12.8100004196167,13.050000190734863,12.880000114440918,2973713.0,11.845090866088867
2016-05-12,13.079999923706055,12.300000190734863,12.779999732971191,13.069999694824219,3507085.0,12.019824981689453
2016-05-13,13.180000305175781,12.890000343322754,13.09000015258789,12.90999984741211,2260874.0,11.872679710388184
2016-05-16,13.09000015258789,12.829999923706055,12.90999984741211,13.050000190734863,1971149.0,12.00143051147461
2016-05-17,13.430000305175781,13.069999694824219,13.109999656677246,13.369999885559082,4020620.0,12.2957181930542
2016-05-18,13.779999732971191,12.920000076293945,13.109999656677246,13.319999694824219,7195295.0,12.249736785888672
2016-05-19,13.390000343322754,13.050000190734863,13.229999542236328,13.079999923706055,4129686.0,12.029020309448242
2016-05-20,13.0600004196167,12.699999809265137,12.920000076293945,12.960000038146973,4094838.0,11.918662071228027
2016-05-23,13.350000381469727,12.960000038146973,12.989999771118164,13.319999694824219,3057681.0,12.249736785888672
2016-05-24,13.289999961853027,13.029999732971191,13.289999961853027,13.079999923706055,2414533.0,12.029020309448242
2016-05-25,13.289999961853027,12.949999809265137,13.289999961853027,12.989999771118164,2286643.0,11.94625186920166
2016-05-26,13.069999694824219,12.59000015258789,12.920000076293945,12.890000343322754,3351814.0,11.854288101196289
2016-05-27,12.920000076293945,12.739999771118164,12.800000190734863,12.789999961853027,2411066.0,11.762321472167969
2016-05-30,12.859999656677246,12.529999732971191,12.699999809265137,12.649999618530273,1949428.0,11.633570671081543
2016-05-31,13.15999984741211,12.65999984741211,12.65999984741211,13.149999618530273,4353363.0,12.093396186828613
2016-06-01,13.460000038146973,13.149999618530273,13.199999809265137,13.199999809265137,4778989.0,12.139378547668457
2016-06-02,13.40999984741211,13.100000381469727,13.25,13.289999961853027,3602029.0,12.222146987915039
2016-06-03,13.5600004196167,13.220000267028809,13.329999923706055,13.550000190734863,4958662.0,12.461255073547363
2016-06-06,13.649999618530273,13.420000076293945,13.609999656677246,13.470000267028809,2916429.0,12.387683868408203
2016-06-07,13.529999732971191,13.270000457763672,13.449999809265137,13.369999885559082,3052344.0,12.2957181930542
2016-06-08,13.359999656677246,13.109999656677246,13.300000190734863,13.239999771118164,2735747.0,12.32830810546875
2016-06-13,13.569999694824219,13.0,13.180000305175781,13.010000228881836,5797572.0,12.11414623260498
2016-06-14,13.119999885559082,12.90999984741211,13.119999885559082,12.989999771118164,3388441.0,12.0955228805542
2016-06-15,13.449999809265137,12.710000038146973,12.829999923706055,13.420000076293945,5092168.0,12.495914459228516
2016-06-16,13.539999961853027,13.239999771118164,13.489999771118164,13.369999885559082,4558739.0,12.449356079101562
2016-06-17,13.9399995803833,13.3100004196167,13.5,13.859999656677246,8404088.0,12.905616760253906
2016-06-20,14.170000076293945,13.510000228881836,13.880000114440918,14.039999961853027,7725597.0,13.073222160339355
2016-06-21,14.180000305175781,13.729999542236328,14.010000228881836,13.800000190734863,6044434.0,12.849747657775879
2016-06-22,13.899999618530273,13.640000343322754,13.899999618530273,13.869999885559082,3574148.0,12.91492748260498
2016-06-23,13.869999885559082,13.579999923706055,13.859999656677246,13.760000228881836,3137270.0,12.81250286102295
2016-06-24,13.800000190734863,13.0,13.789999961853027,13.350000381469727,4592098.0,12.43073558807373
2016-06-27,13.680000305175781,13.34000015258789,13.34000015258789,13.59000015258789,3032734.0,12.654210090637207
2016-06-28,14.039999961853027,13.510000228881836,13.59000015258789,13.989999771118164,5926007.0,13.026664733886719
2016-06-29,14.069999694824219,13.710000038146973,14.050000190734863,13.739999771118164,4979095.0,12.793880462646484
2016-06-30,13.859999656677246,13.65999984741211,13.859999656677246,13.779999732971191,3568309.0,12.831125259399414
2016-07-01,14.470000267028809,13.739999771118164,13.75,14.109999656677246,8945977.0,13.13840103149414
2016-07-04,14.460000038146973,13.90999984741211,13.989999771118164,14.359999656677246,5704521.0,13.371188163757324
2016-07-05,14.819999694824219,14.149999618530273,14.380000114440918,14.670000076293945,9859082.0,13.65984058380127
2016-07-06,14.819999694824219,14.40999984741211,14.630000114440918,14.699999809265137,5269983.0,13.687774658203125
2016-07-07,14.699999809265137,14.420000076293945,14.699999809265137,14.5,3836312.0,13.501545906066895
2016-07-08,14.739999771118164,14.430000305175781,14.5600004196167,14.609999656677246,4184037.0,13.603972434997559
2016-07-11,14.699999809265137,14.510000228881836,14.600000381469727,14.529999732971191,4613484.0,13.529481887817383
2016-07-12,14.720000267028809,14.329999923706055,14.329999923706055,14.6899995803833,5088211.0,13.678462028503418
2016-07-13,15.470000267028809,14.6899995803833,14.800000190734863,15.270000457763672,9137234.0,14.218525886535645
2016-07-14,15.460000038146973,14.960000038146973,15.149999618530273,15.039999961853027,6025683.0,14.004364013671875
2016-07-15,15.229999542236328,14.979999542236328,15.079999923706055,15.069999694824219,3001046.0,14.03229808807373
2016-07-18,15.279999732971191,14.949999809265137,15.069999694824219,15.119999885559082,3640535.0,14.078853607177734
2016-07-19,15.1899995803833,14.880000114440918,15.119999885559082,15.109999656677246,3075873.0,14.06954288482666
2016-07-20,15.289999961853027,14.9399995803833,15.140000343322754,15.050000190734863,2856958.0,14.013673782348633
2016-07-21,15.1899995803833,14.890000343322754,15.0,14.90999984741211,2902706.0,13.883315086364746
2016-07-22,14.899999618530273,14.609999656677246,14.880000114440918,14.680000305175781,3789102.0,13.66915225982666
2016-07-25,14.899999618530273,14.619999885559082,14.729999542236328,14.789999961853027,2118659.0,13.771576881408691
2016-07-26,15.279999732971191,14.75,14.9399995803833,15.239999771118164,4715392.0,14.190591812133789
2016-07-27,15.300000190734863,14.40999984741211,15.279999732971191,14.760000228881836,6097820.0,13.743643760681152
2016-07-28,14.899999618530273,14.020000457763672,14.800000190734863,14.3100004196167,7128413.0,13.324629783630371
2016-07-29,14.84000015258789,14.229999542236328,14.260000228881836,14.5,5640238.0,13.501545906066895
2016-08-01,14.579999923706055,14.180000305175781,14.5,14.220000267028809,3408594.0,13.240827560424805
2016-08-02,14.359999656677246,14.050000190734863,14.140000343322754,14.289999961853027,2362480.0,13.306007385253906
2016-08-03,14.649999618530273,14.279999732971191,14.350000381469727,14.539999961853027,4350920.0,13.538792610168457
2016-08-04,14.760000228881836,14.550000190734863,14.569999694824219,14.720000267028809,3467245.0,13.706398963928223
2016-08-05,14.880000114440918,14.579999923706055,14.710000038146973,14.630000114440918,3465884.0,13.62259578704834
2016-08-08,14.720000267028809,14.420000076293945,14.630000114440918,14.710000038146973,3482162.0,13.697088241577148
2016-08-09,14.970000267028809,14.569999694824219,14.710000038146973,14.930000305175781,4100079.0,13.901937484741211
2016-08-10,14.989999771118164,14.699999809265137,14.930000305175781,14.75,4193117.0,13.734333038330078
2016-08-11,14.970000267028809,14.670000076293945,14.779999732971191,14.699999809265137,3624636.0,13.687774658203125
2016-08-12,14.869999885559082,14.600000381469727,14.710000038146973,14.829999923706055,3462911.0,13.808822631835938
2016-08-15,15.149999618530273,14.850000381469727,14.880000114440918,15.130000114440918,6111467.0,14.088166236877441
2016-08-16,15.25,15.029999732971191,15.1899995803833,15.180000305175781,5225762.0,14.134722709655762
2016-08-17,15.239999771118164,15.010000228881836,15.239999771118164,15.130000114440918,2947700.0,14.088166236877441
2016-08-18,15.15999984741211,14.930000305175781,15.079999923706055,14.960000038146973,3208290.0,13.92987060546875
2016-08-19,15.010000228881836,14.829999923706055,14.970000267028809,14.970000267028809,2601723.0,13.939184188842773
2016-08-22,15.069999694824219,14.770000457763672,14.989999771118164,14.859999656677246,2309639.0,13.83675765991211
2016-08-23,15.130000114440918,14.800000190734863,14.9399995803833,15.109999656677246,3600483.0,14.06954288482666
2016-08-24,15.15999984741211,15.029999732971191,15.140000343322754,15.100000381469727,3547086.0,14.060232162475586
2016-08-25,15.0,14.729999542236328,14.989999771118164,14.899999618530273,2985864.0,13.874004364013672
2016-08-26,15.149999618530273,14.800000190734863,14.949999809265137,14.90999984741211,3140993.0,13.883315086364746
2016-08-29,15.109999656677246,14.859999656677246,14.949999809265137,15.100000381469727,2749099.0,14.060232162475586
2016-08-30,15.220000267028809,15.010000228881836,15.149999618530273,15.09000015258789,2982438.0,14.050920486450195
2016-08-31,15.15999984741211,14.819999694824219,15.15999984741211,14.880000114440918,3211257.0,13.85538101196289
2016-09-01,14.920000076293945,14.699999809265137,14.829999923706055,14.699999809265137,2481701.0,13.687774658203125
2016-09-02,14.859999656677246,14.670000076293945,14.699999809265137,14.729999542236328,1892609.0,13.71570873260498
2016-09-05,14.880000114440918,14.720000267028809,14.729999542236328,14.760000228881836,1430404.0,13.743643760681152
2016-09-06,15.020000457763672,14.720000267028809,14.850000381469727,14.960000038146973,2349636.0,13.92987060546875
2016-09-07,15.140000343322754,14.930000305175781,14.949999809265137,15.029999732971191,3631397.0,13.995051383972168
2016-09-08,15.15999984741211,14.949999809265137,15.029999732971191,14.989999771118164,1956726.0,13.957805633544922
2016-09-09,15.079999923706055,14.84000015258789,14.9399995803833,14.890000343322754,1539268.0,13.864692687988281
2016-09-12,14.75,14.279999732971191,14.680000305175781,14.300000190734863,3319412.0,13.315319061279297
2016-09-13,14.550000190734863,14.0,14.34000015258789,14.119999885559082,4363542.0,13.147713661193848
2016-09-14,14.34000015258789,13.970000267028809,14.0600004196167,14.220000267028809,3716051.0,13.240827560424805
2016-09-19,14.270000457763672,14.119999885559082,14.180000305175781,14.210000038146973,1813214.0,13.231515884399414
2016-09-20,14.300000190734863,13.779999732971191,14.149999618530273,13.920000076293945,2999649.0,12.961484909057617
2016-09-21,14.069999694824219,13.84000015258789,13.979999542236328,13.90999984741211,1722395.0,12.95217227935791
2016-09-22,14.140000343322754,13.850000381469727,13.960000038146973,13.930000305175781,3284798.0,12.970796585083008
2016-09-23,13.979999542236328,13.859999656677246,13.90999984741211,13.9399995803833,1401705.0,12.980108261108398
2016-09-26,14.079999923706055,13.65999984741211,13.890000343322754,13.899999618530273,2856535.0,12.942862510681152
2016-09-27,13.979999542236328,13.699999809265137,13.699999809265137,13.9399995803833,1524633.0,12.980108261108398
2016-09-28,14.029999732971191,13.8100004196167,13.989999771118164,13.859999656677246,1322453.0,12.905616760253906
2016-09-29,14.010000228881836,13.829999923706055,13.859999656677246,13.9399995803833,1320065.0,12.980108261108398
2016-09-30,14.010000228881836,13.890000343322754,13.949999809265137,14.0,1113889.0,13.035975456237793
2016-10-10,14.239999771118164,14.050000190734863,14.079999923706055,14.210000038146973,1809256.0,13.231515884399414
2016-10-11,14.34000015258789,14.170000076293945,14.210000038146973,14.220000267028809,1571791.0,13.240827560424805
2016-10-12,14.34000015258789,14.149999618530273,14.279999732971191,14.25,1977883.0,13.268760681152344
2016-10-13,14.319999694824219,14.109999656677246,14.319999694824219,14.1899995803833,2113846.0,13.21289348602295
2016-10-14,14.5,14.119999885559082,14.149999618530273,14.34000015258789,2724963.0,13.352563858032227
2016-10-17,14.5,14.069999694824219,14.279999732971191,14.130000114440918,2185415.0,13.157025337219238
2016-10-18,14.350000381469727,14.1899995803833,14.270000457763672,14.34000015258789,2365529.0,13.352563858032227
2016-10-19,14.350000381469727,14.140000343322754,14.329999923706055,14.220000267028809,2024101.0,13.240827560424805
2016-10-20,14.3100004196167,14.100000381469727,14.279999732971191,14.180000305175781,1577959.0,13.203582763671875
2016-10-21,14.279999732971191,14.050000190734863,14.270000457763672,14.15999984741211,2024714.0,13.184958457946777
2016-10-24,14.300000190734863,14.0600004196167,14.140000343322754,14.260000228881836,2458937.0,13.27807331085205
2016-10-25,14.380000114440918,14.199999809265137,14.270000457763672,14.289999961853027,1676230.0,13.306007385253906
2016-10-26,14.34000015258789,14.079999923706055,14.34000015258789,14.15999984741211,2519017.0,13.184958457946777
2016-10-27,14.220000267028809,14.109999656677246,14.15999984741211,14.149999618530273,1283518.0,13.175646781921387
2016-10-28,14.199999809265137,13.90999984741211,14.149999618530273,13.930000305175781,2234150.0,12.970796585083008
2016-10-31,14.069999694824219,13.5,13.960000038146973,14.039999961853027,5095563.0,13.073222160339355
2016-11-01,14.140000343322754,13.899999618530273,13.989999771118164,14.119999885559082,3016694.0,13.147713661193848
2016-11-02,14.180000305175781,14.010000228881836,14.119999885559082,14.109999656677246,2027688.0,13.13840103149414
2016-11-03,14.149999618530273,14.0,14.010000228881836,14.119999885559082,3749494.0,13.147713661193848
2016-11-04,14.15999984741211,14.010000228881836,14.130000114440918,14.140000343322754,3299589.0,13.166336059570312
2016-11-07,14.359999656677246,14.119999885559082,14.15999984741211,14.229999542236328,3730150.0,13.250138282775879
2016-11-08,14.34000015258789,14.15999984741211,14.210000038146973,14.220000267028809,2245088.0,13.240827560424805
2016-11-09,14.220000267028809,14.0600004196167,14.220000267028809,14.09000015258789,2771266.0,13.119778633117676
2016-11-10,14.239999771118164,14.079999923706055,14.170000076293945,14.100000381469727,2627725.0,13.129091262817383
2016-11-11,14.270000457763672,14.130000114440918,14.130000114440918,14.170000076293945,3319385.0,13.194271087646484
2016-11-14,14.220000267028809,14.100000381469727,14.170000076293945,14.140000343322754,2652078.0,13.166336059570312
2016-11-15,14.180000305175781,14.109999656677246,14.140000343322754,14.140000343322754,2312811.0,13.166336059570312
2016-11-16,14.770000457763672,14.130000114440918,14.15999984741211,14.699999809265137,11511781.0,13.687774658203125
2016-11-17,14.670000076293945,14.40999984741211,14.65999984741211,14.449999809265137,6772602.0,13.45499038696289
2016-11-18,14.670000076293945,14.369999885559082,14.4399995803833,14.399999618530273,4521941.0,13.408432006835938
2016-11-21,14.449999809265137,14.199999809265137,14.449999809265137,14.279999732971191,4367241.0,13.296695709228516
2016-11-22,14.350000381469727,14.220000267028809,14.270000457763672,14.300000190734863,3575259.0,13.315319061279297
2016-11-23,14.350000381469727,14.220000267028809,14.34000015258789,14.300000190734863,3144602.0,13.315319061279297
2016-11-24,14.449999809265137,14.229999542236328,14.329999923706055,14.319999694824219,4231789.0,13.333941459655762
2016-11-25,14.420000076293945,14.100000381469727,14.350000381469727,14.260000228881836,2888099.0,13.27807331085205
2016-11-28,14.539999961853027,14.270000457763672,14.289999961853027,14.470000267028809,6931888.0,13.473612785339355
2016-11-29,14.720000267028809,14.319999694824219,14.529999732971191,14.350000381469727,8097526.0,13.361876487731934
2016-11-30,14.640000343322754,14.229999542236328,14.279999732971191,14.520000457763672,7104169.0,13.520170211791992
2016-12-01,14.640000343322754,14.449999809265137,14.520000457763672,14.569999694824219,5187965.0,13.566726684570312
2016-12-02,14.600000381469727,14.399999618530273,14.579999923706055,14.510000228881836,4480005.0,13.510857582092285
2016-12-05,14.850000381469727,14.359999656677246,14.460000038146973,14.829999923706055,8179189.0,13.808822631835938
2016-12-06,14.960000038146973,14.649999618530273,14.800000190734863,14.739999771118164,6720097.0,13.725020408630371
2016-12-07,14.9399995803833,14.710000038146973,14.789999961853027,14.859999656677246,4131376.0,13.83675765991211
2016-12-08,14.850000381469727,14.550000190734863,14.850000381469727,14.630000114440918,4266228.0,13.62259578704834
2016-12-09,14.649999618530273,14.479999542236328,14.579999923706055,14.550000190734863,2531726.0,13.548104286193848
2016-12-12,14.609999656677246,13.960000038146973,14.550000190734863,14.0,8038580.0,13.035975456237793
2016-12-13,14.199999809265137,13.890000343322754,14.0,14.130000114440918,2287352.0,13.157025337219238
2016-12-14,14.170000076293945,13.979999542236328,14.170000076293945,14.09000015258789,2786503.0,13.119778633117676
2016-12-15,14.260000228881836,14.0,14.0,14.140000343322754,1509025.0,13.166336059570312
2016-12-16,14.220000267028809,14.09000015258789,14.149999618530273,14.119999885559082,3958566.0,13.147713661193848
2016-12-19,14.229999542236328,14.109999656677246,14.180000305175781,14.199999809265137,2123823.0,13.222204208374023
2016-12-20,14.199999809265137,13.979999542236328,14.199999809265137,14.09000015258789,1903895.0,13.119778633117676
2016-12-21,14.220000267028809,14.0,14.0,14.199999809265137,2062711.0,13.222204208374023
2016-12-22,14.380000114440918,14.039999961853027,14.220000267028809,14.34000015258789,1876779.0,13.352563858032227
2016-12-23,14.369999885559082,14.220000267028809,14.329999923706055,14.260000228881836,2164043.0,13.27807331085205
2016-12-26,14.390000343322754,14.199999809265137,14.289999961853027,14.390000343322754,1516867.0,13.39912223815918
2016-12-27,14.550000190734863,14.369999885559082,14.390000343322754,14.5,2060650.0,13.501545906066895
2016-12-28,14.539999961853027,14.40999984741211,14.539999961853027,14.5,1434382.0,13.501545906066895
2016-12-29,14.520000457763672,14.300000190734863,14.520000457763672,14.369999885559082,1371313.0,13.380498886108398
2016-12-30,14.420000076293945,14.260000228881836,14.369999885559082,14.390000343322754,1030372.0,13.39912223815918
2017-01-03,14.529999732971191,14.3100004196167,14.3100004196167,14.470000267028809,2487118.0,13.473612785339355
2017-01-04,14.520000457763672,14.34000015258789,14.449999809265137,14.510000228881836,3090231.0,13.510857582092285
2017-01-05,14.529999732971191,14.4399995803833,14.520000457763672,14.470000267028809,1611780.0,13.473612785339355
2017-01-06,14.619999885559082,14.350000381469727,14.449999809265137,14.350000381469727,2141560.0,13.361876487731934
2017-01-09,14.5600004196167,14.119999885559082,14.3100004196167,14.390000343322754,2528375.0,13.39912223815918
2017-01-10,14.380000114440918,14.15999984741211,14.380000114440918,14.170000076293945,1814595.0,13.194271087646484
2017-01-11,14.260000228881836,14.029999732971191,14.25,14.0600004196167,1486188.0,13.091845512390137
2017-01-12,14.130000114440918,14.0,14.079999923706055,14.010000228881836,1304913.0,13.0452880859375
2017-01-13,14.550000190734863,13.859999656677246,14.149999618530273,14.4399995803833,4398981.0,13.445677757263184
2017-01-16,14.739999771118164,14.029999732971191,14.329999923706055,14.649999618530273,14309432.0,13.641218185424805
2017-01-17,14.899999618530273,14.510000228881836,14.65999984741211,14.670000076293945,3860812.0,13.65984058380127
2017-01-18,14.880000114440918,14.369999885559082,14.550000190734863,14.789999961853027,6545499.0,13.771576881408691
2017-01-19,14.699999809265137,14.479999542236328,14.699999809265137,14.539999961853027,2756104.0,13.538792610168457
2017-01-20,14.789999961853027,14.510000228881836,14.539999961853027,14.609999656677246,4361671.0,13.603972434997559
2017-01-23,14.989999771118164,14.449999809265137,14.600000381469727,14.970000267028809,7833737.0,13.939184188842773
2017-01-24,15.069999694824219,14.600000381469727,14.890000343322754,14.680000305175781,4781445.0,13.66915225982666
2017-01-25,14.859999656677246,14.600000381469727,14.609999656677246,14.720000267028809,2914624.0,13.706398963928223
2017-01-26,14.949999809265137,14.699999809265137,14.699999809265137,14.930000305175781,3181262.0,13.901937484741211
2017-02-03,15.09000015258789,14.75,14.9399995803833,14.800000190734863,3657964.0,13.780890464782715
2017-02-06,14.829999923706055,14.600000381469727,14.75,14.800000190734863,4067869.0,13.780890464782715
2017-02-07,14.899999618530273,14.630000114440918,14.789999961853027,14.729999542236328,2959728.0,13.71570873260498
2017-02-08,14.760000228881836,14.59000015258789,14.649999618530273,14.75,2536089.0,13.734333038330078
2017-02-09,15.050000190734863,14.6899995803833,14.6899995803833,15.029999732971191,6754667.0,13.995051383972168
2017-02-10,15.050000190734863,14.859999656677246,15.029999732971191,14.949999809265137,5341479.0,13.920560836791992
2017-02-13,15.130000114440918,14.829999923706055,14.949999809265137,15.09000015258789,6429865.0,14.050920486450195
2017-02-14,15.25,15.029999732971191,15.130000114440918,15.039999961853027,5380083.0,14.004364013671875
2017-02-15,15.0,14.75,14.989999771118164,14.779999732971191,5843789.0,13.7622652053833
2017-02-16,14.880000114440918,14.670000076293945,14.800000190734863,14.869999885559082,3176416.0,13.846068382263184
2017-02-17,14.869999885559082,14.5600004196167,14.8100004196167,14.59000015258789,4593081.0,13.585349082946777
2017-02-20,14.699999809265137,14.5,14.510000228881836,14.6899995803833,3095194.0,13.678462028503418
2017-02-21,14.779999732971191,14.65999984741211,14.710000038146973,14.720000267028809,2594931.0,13.706398963928223
2017-02-22,14.819999694824219,14.59000015258789,14.710000038146973,14.8100004196167,3616616.0,13.790202140808105
2017-02-23,14.869999885559082,14.539999961853027,14.760000228881836,14.739999771118164,3566696.0,13.725020408630371
2017-02-24,14.829999923706055,14.649999618530273,14.729999542236328,14.819999694824219,3146251.0,13.799511909484863
2017-02-27,14.930000305175781,14.609999656677246,14.829999923706055,14.640000343322754,3758950.0,13.631906509399414
2017-02-28,14.670000076293945,14.449999809265137,14.619999885559082,14.510000228881836,4022639.0,13.510857582092285
2017-03-01,14.680000305175781,14.40999984741211,14.510000228881836,14.670000076293945,2986985.0,13.65984058380127
2017-03-02,14.75,14.479999542236328,14.680000305175781,14.539999961853027,3107123.0,13.538792610168457
2017-03-03,14.539999961853027,14.329999923706055,14.5,14.380000114440918,3273510.0,13.389809608459473
2017-03-06,14.489999771118164,14.369999885559082,14.380000114440918,14.449999809265137,1932222.0,13.45499038696289
2017-03-07,14.550000190734863,14.40999984741211,14.449999809265137,14.539999961853027,1762968.0,13.538792610168457
2017-03-08,14.600000381469727,14.380000114440918,14.5,14.420000076293945,1981763.0,13.427056312561035
2017-03-09,14.4399995803833,14.079999923706055,14.430000305175781,14.15999984741211,4102149.0,13.184958457946777
2017-03-10,14.25,14.119999885559082,14.149999618530273,14.180000305175781,2311911.0,13.203582763671875
2017-03-13,14.270000457763672,14.020000457763672,14.100000381469727,14.210000038146973,2175051.0,13.231515884399414
2017-03-14,14.25,13.989999771118164,14.229999542236328,14.010000228881836,4056763.0,13.0452880859375
2017-03-15,14.329999923706055,13.989999771118164,14.029999732971191,14.270000457763672,3958735.0,13.287385940551758
2017-03-16,14.359999656677246,14.1899995803833,14.239999771118164,14.289999961853027,2794609.0,13.306007385253906
2017-03-17,14.34000015258789,14.09000015258789,14.300000190734863,14.119999885559082,3140476.0,13.147713661193848
2017-03-20,14.260000228881836,14.050000190734863,14.050000190734863,14.1899995803833,2670069.0,13.21289348602295
2017-03-21,14.300000190734863,14.119999885559082,14.25,14.25,2312033.0,13.268760681152344
2017-03-22,14.399999618530273,14.149999618530273,14.260000228881836,14.369999885559082,3319911.0,13.380498886108398
2017-03-23,14.779999732971191,14.420000076293945,14.510000228881836,14.5,7624662.0,13.501545906066895
2017-03-24,14.5,14.279999732971191,14.5,14.359999656677246,4384264.0,13.371188163757324
2017-03-27,14.4399995803833,14.1899995803833,14.350000381469727,14.270000457763672,3554224.0,13.287385940551758
2017-03-28,14.470000267028809,14.1899995803833,14.210000038146973,14.449999809265137,2614420.0,13.45499038696289
2017-03-29,14.4399995803833,14.210000038146973,14.399999618530273,14.279999732971191,2486826.0,13.296695709228516
2017-03-30,14.289999961853027,13.989999771118164,14.289999961853027,14.020000457763672,3769819.0,13.05459976196289
2017-03-31,14.149999618530273,14.0,14.020000457763672,14.119999885559082,1806317.0,13.147713661193848
2017-04-05,14.3100004196167,14.069999694824219,14.220000267028809,14.239999771118164,2219677.0,13.25944995880127
2017-04-06,14.319999694824219,14.0,14.289999961853027,14.119999885559082,2537605.0,13.147713661193848
2017-04-07,14.180000305175781,14.039999961853027,14.140000343322754,14.119999885559082,2817937.0,13.147713661193848
2017-04-10,14.140000343322754,13.84000015258789,14.130000114440918,13.880000114440918,5792427.0,12.924240112304688
2017-04-11,13.970000267028809,13.720000267028809,13.789999961853027,13.960000038146973,3983703.0,12.998729705810547
2017-04-12,13.949999809265137,13.770000457763672,13.949999809265137,13.890000343322754,8967263.0,12.933550834655762
2017-04-13,14.029999732971191,13.859999656677246,13.920000076293945,13.989999771118164,3108230.0,13.026664733886719
2017-04-14,14.020000457763672,13.890000343322754,13.979999542236328,14.010000228881836,1871842.0,13.0452880859375
2017-04-17,14.020000457763672,13.8100004196167,14.010000228881836,13.970000267028809,3446108.0,13.008042335510254
2017-04-18,14.119999885559082,13.920000076293945,13.979999542236328,14.010000228881836,2314385.0,13.0452880859375
2017-04-19,14.050000190734863,13.699999809265137,14.0,13.789999961853027,2472951.0,12.840436935424805
2017-04-20,13.930000305175781,13.779999732971191,13.779999732971191,13.90999984741211,1608060.0,12.95217227935791
2017-04-21,13.979999542236328,13.819999694824219,13.890000343322754,13.859999656677246,979595.0,12.905616760253906
2017-04-24,13.899999618530273,13.0,13.770000457763672,13.34000015258789,3587781.0,12.42142391204834
2017-04-25,13.489999771118164,13.220000267028809,13.300000190734863,13.4399995803833,1436359.0,12.51453685760498
2017-04-26,13.539999961853027,13.430000305175781,13.470000267028809,13.470000267028809,1050464.0,12.542470932006836
2017-04-27,13.449999809265137,13.170000076293945,13.449999809265137,13.380000114440918,1899882.0,12.458667755126953
2017-04-28,13.5,13.319999694824219,13.350000381469727,13.479999542236328,1160519.0,12.551782608032227
2017-05-02,13.4399995803833,13.029999732971191,13.039999961853027,13.4399995803833,2515321.0,12.51453685760498
2017-05-03,13.4399995803833,13.100000381469727,13.4399995803833,13.350000381469727,1118260.0,12.43073558807373
2017-05-04,13.470000267028809,13.289999961853027,13.319999694824219,13.430000305175781,1381353.0,12.505226135253906
2017-05-05,13.399999618530273,13.3100004196167,13.390000343322754,13.319999694824219,1440188.0,12.402800559997559
2017-05-08,13.399999618530273,13.279999732971191,13.319999694824219,13.350000381469727,1135577.0,12.43073558807373
2017-05-09,13.449999809265137,13.3100004196167,13.4399995803833,13.399999618530273,893002.0,12.47729206085205
2017-05-10,13.40999984741211,13.319999694824219,13.380000114440918,13.329999923706055,1515850.0,12.412111282348633
2017-05-11,13.369999885559082,13.130000114440918,13.270000457763672,13.350000381469727,2440895.0,12.43073558807373
2017-05-12,13.529999732971191,13.25,13.350000381469727,13.390000343322754,1658989.0,12.467981338500977
2017-05-15,13.4399995803833,13.260000228881836,13.4399995803833,13.300000190734863,873244.0,12.384178161621094
2017-05-16,13.380000114440918,12.890000343322754,13.380000114440918,13.180000305175781,2378229.0,12.272440910339355
2017-05-17,13.1899995803833,13.020000457763672,13.180000305175781,13.170000076293945,1827982.0,12.263129234313965
2017-05-18,13.15999984741211,12.979999542236328,13.09000015258789,13.119999885559082,1290005.0,12.216571807861328
2017-05-19,13.140000343322754,13.020000457763672,13.039999961853027,13.069999694824219,982008.0,12.170015335083008
2017-05-22,13.100000381469727,12.960000038146973,13.020000457763672,13.010000228881836,1050473.0,12.11414623260498
2017-05-23,13.0600004196167,12.430000305175781,12.949999809265137,12.479999542236328,1916962.0,11.620641708374023
2017-05-24,12.479999542236328,11.920000076293945,12.430000305175781,12.119999885559082,2896085.0,11.285429954528809
2017-05-25,12.119999885559082,11.890000343322754,12.119999885559082,12.119999885559082,2069872.0,11.285429954528809
2017-05-26,12.130000114440918,11.979999542236328,12.119999885559082,12.109999656677246,918586.0,11.276119232177734
2017-05-31,12.239999771118164,11.979999542236328,12.239999771118164,12.1899995803833,2063528.0,11.350610733032227
2017-06-01,12.149999618530273,11.979999542236328,12.130000114440918,11.989999771118164,1171944.0,11.164382934570312
2017-06-02,12.069999694824219,11.899999618530273,11.920000076293945,12.029999732971191,847766.0,11.201628684997559
2017-06-05,12.100000381469727,11.970000267028809,12.039999961853027,12.050000190734863,512300.0,11.220250129699707
2017-06-06,12.109999656677246,11.989999771118164,12.100000381469727,12.029999732971191,1234343.0,11.201628684997559
2017-06-07,12.170000076293945,11.989999771118164,12.039999961853027,12.170000076293945,2250266.0,11.331988334655762
2017-06-08,12.180000305175781,12.0,12.15999984741211,12.079999923706055,1352581.0,11.248186111450195
2017-06-09,12.25,12.069999694824219,12.100000381469727,12.180000305175781,2121289.0,11.341300010681152
2017-06-12,12.130000114440918,12.0,12.130000114440918,12.0600004196167,1611659.0,11.229562759399414
2017-06-13,12.210000038146973,12.079999923706055,12.079999923706055,12.170000076293945,1521148.0,11.331988334655762
2017-06-14,12.0,11.899999618530273,12.0,11.930000305175781,944355.0,11.320601463317871
2017-06-15,12.069999694824219,11.899999618530273,11.930000305175781,12.039999961853027,1092862.0,11.424982070922852
2017-06-16,12.109999656677246,11.960000038146973,12.039999961853027,12.029999732971191,775077.0,11.41549301147461
2017-06-19,12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,0.0,11.41549301147461
2017-06-20,12.079999923706055,12.029999732971191,12.069999694824219,12.039999961853027,948500.0,11.424982070922852
2017-06-21,12.100000381469727,12.0,12.09000015258789,12.050000190734863,784702.0,11.43447208404541
2017-06-22,12.15999984741211,12.010000228881836,12.079999923706055,12.069999694824219,2316992.0,11.453449249267578
2017-06-23,12.069999694824219,11.859999656677246,12.050000190734863,11.9399995803833,1619148.0,11.330089569091797
2017-06-26,11.989999771118164,11.880000114440918,11.9399995803833,11.90999984741211,2129674.0,11.301621437072754
2017-06-27,12.65999984741211,11.9399995803833,11.949999809265137,12.420000076293945,5724050.0,11.785571098327637
2017-06-28,12.34000015258789,12.199999809265137,12.329999923706055,12.220000267028809,2578670.0,11.595787048339844
2017-06-29,12.289999961853027,12.119999885559082,12.210000038146973,12.199999809265137,1474923.0,11.576807975769043
2017-06-30,12.279999732971191,12.130000114440918,12.149999618530273,12.170000076293945,1085952.0,11.548341751098633
2017-07-03,12.25,12.140000343322754,12.15999984741211,12.199999809265137,1227268.0,11.576807975769043
2017-07-04,12.229999542236328,12.130000114440918,12.220000267028809,12.15999984741211,1254340.0,11.53885269165039
2017-07-05,12.239999771118164,12.119999885559082,12.119999885559082,12.229999542236328,1513091.0,11.605276107788086
2017-07-06,12.270000457763672,12.149999618530273,12.229999542236328,12.210000038146973,1341045.0,11.586297035217285
2017-07-07,12.199999809265137,12.109999656677246,12.199999809265137,12.15999984741211,930052.0,11.53885269165039
2017-07-10,12.619999885559082,12.010000228881836,12.079999923706055,12.399999618530273,5083126.0,11.76659107208252
2017-07-11,12.550000190734863,12.180000305175781,12.350000381469727,12.239999771118164,2908751.0,11.614765167236328
2017-07-12,12.289999961853027,12.0,12.239999771118164,12.09000015258789,2246470.0,11.472427368164062
2017-07-13,12.119999885559082,11.989999771118164,12.069999694824219,12.100000381469727,2036514.0,11.481917381286621
2017-07-14,12.100000381469727,11.890000343322754,12.09000015258789,11.9399995803833,2016720.0,11.330089569091797
2017-07-17,12.0600004196167,10.760000228881836,11.9399995803833,10.9399995803833,3958027.0,10.381170272827148
2017-07-18,11.100000381469727,10.84000015258789,11.0,11.039999961853027,1053301.0,10.476062774658203
2017-07-19,11.329999923706055,10.989999771118164,11.050000190734863,11.279999732971191,1716380.0,10.703803062438965
2017-07-20,11.510000228881836,11.199999809265137,11.279999732971191,11.369999885559082,1692464.0,10.789205551147461
2017-07-21,11.369999885559082,11.25,11.289999961853027,11.270000457763672,1042758.0,10.694314002990723
2017-07-24,11.520000457763672,11.270000457763672,11.270000457763672,11.399999618530273,1500592.0,10.817672729492188
2017-07-25,11.479999542236328,11.300000190734863,11.380000114440918,11.34000015258789,848600.0,10.76073932647705
2017-07-26,11.399999618530273,11.25,11.350000381469727,11.289999961853027,1032614.0,10.713293075561523
2017-07-27,11.300000190734863,11.079999923706055,11.199999809265137,11.260000228881836,1980683.0,10.68482494354248
2017-07-28,11.520000457763672,11.3100004196167,11.3100004196167,11.369999885559082,1798553.0,10.789205551147461
2017-07-31,11.449999809265137,11.289999961853027,11.34000015258789,11.399999618530273,2091140.0,10.817672729492188
2017-08-01,11.649999618530273,11.380000114440918,11.399999618530273,11.609999656677246,3236992.0,11.016946792602539
2017-08-02,11.640000343322754,11.369999885559082,11.539999961853027,11.380000114440918,1981300.0,10.79869556427002
2017-08-03,11.609999656677246,11.279999732971191,11.430000305175781,11.420000076293945,1773720.0,10.836653709411621
2017-08-04,11.470000267028809,11.300000190734863,11.420000076293945,11.3100004196167,1323647.0,10.732271194458008
2017-08-07,11.359999656677246,11.289999961853027,11.300000190734863,11.350000381469727,916290.0,10.770228385925293
2017-08-08,11.430000305175781,11.260000228881836,11.369999885559082,11.350000381469727,1438336.0,10.770228385925293
2017-08-09,11.390000343322754,11.289999961853027,11.329999923706055,11.319999694824219,962372.0,10.741761207580566
2017-08-10,11.350000381469727,11.15999984741211,11.319999694824219,11.239999771118164,1491277.0,10.665846824645996
2017-08-11,11.260000228881836,10.989999771118164,11.199999809265137,11.010000228881836,1644858.0,10.447596549987793
2017-08-14,11.15999984741211,10.899999618530273,11.0,11.149999618530273,997093.0,10.580443382263184
2017-08-15,11.329999923706055,11.100000381469727,11.180000305175781,11.25,1258928.0,10.675335884094238
2017-08-16,11.449999809265137,11.270000457763672,11.279999732971191,11.399999618530273,1986334.0,10.817672729492188
2017-08-17,11.579999923706055,11.3100004196167,11.4399995803833,11.5600004196167,2529779.0,10.969500541687012
2017-08-18,11.600000381469727,11.430000305175781,11.5600004196167,11.449999809265137,1542400.0,10.865120887756348
2017-08-21,11.699999809265137,11.420000076293945,11.4399995803833,11.630000114440918,1842114.0,11.03592586517334
2017-08-22,12.15999984741211,11.75,11.819999694824219,11.789999961853027,5113106.0,11.187751770019531
2017-08-23,11.890000343322754,11.6899995803833,11.6899995803833,11.770000457763672,2431611.0,11.168773651123047
2017-08-24,11.800000190734863,11.479999542236328,11.699999809265137,11.489999771118164,2397200.0,10.903075218200684
2017-08-25,12.020000457763672,11.4399995803833,11.489999771118164,11.850000381469727,2928803.0,11.244688034057617
2017-08-28,12.65999984741211,12.229999542236328,12.350000381469727,12.260000228881836,7656047.0,11.633745193481445
2017-08-29,12.630000114440918,12.029999732971191,12.029999732971191,12.3100004196167,4273142.0,11.68118953704834
2017-08-30,12.25,12.029999732971191,12.25,12.15999984741211,2981974.0,11.53885269165039
2017-08-31,12.25,12.069999694824219,12.229999542236328,12.220000267028809,1953968.0,11.595787048339844
2017-09-01,12.5,12.199999809265137,12.279999732971191,12.380000114440918,6069171.0,11.747614860534668
2017-09-04,12.420000076293945,12.25,12.369999885559082,12.289999961853027,2873807.0,11.662211418151855
2017-09-05,12.40999984741211,12.149999618530273,12.300000190734863,12.170000076293945,2532757.0,11.548341751098633
2017-09-06,12.25,12.079999923706055,12.119999885559082,12.1899995803833,2399053.0,11.5673189163208
2017-09-07,12.390000343322754,12.09000015258789,12.1899995803833,12.170000076293945,1991001.0,11.548341751098633
2017-09-08,12.300000190734863,12.119999885559082,12.180000305175781,12.170000076293945,1347349.0,11.548341751098633
2017-09-11,12.279999732971191,12.109999656677246,12.170000076293945,12.180000305175781,1377643.0,11.557830810546875
2017-09-12,12.260000228881836,12.010000228881836,12.199999809265137,12.020000457763672,2094503.0,11.40600299835205
2017-09-13,12.079999923706055,11.859999656677246,12.069999694824219,11.949999809265137,2127221.0,11.339579582214355
2017-09-14,12.359999656677246,11.899999618530273,11.949999809265137,12.34000015258789,4815687.0,11.709657669067383
2017-09-15,12.34000015258789,12.079999923706055,12.260000228881836,12.180000305175781,2082426.0,11.557830810546875
2017-09-18,12.220000267028809,12.09000015258789,12.09000015258789,12.15999984741211,1328949.0,11.53885269165039
2017-09-19,12.260000228881836,11.90999984741211,12.239999771118164,12.0600004196167,1515563.0,11.443961143493652
2017-09-20,12.109999656677246,11.890000343322754,11.970000267028809,12.039999961853027,2015081.0,11.424982070922852
2017-09-21,12.050000190734863,11.8100004196167,12.0,11.84000015258789,2285923.0,11.235198974609375
2017-09-22,11.84000015258789,11.760000228881836,11.819999694824219,11.789999961853027,1291000.0,11.187751770019531
2017-09-25,11.880000114440918,11.579999923706055,11.779999732971191,11.630000114440918,1305482.0,11.03592586517334
2017-09-26,11.630000114440918,11.449999809265137,11.470000267028809,11.529999732971191,1308423.0,10.941033363342285
2017-09-27,11.59000015258789,11.470000267028809,11.510000228881836,11.5600004196167,1001135.0,10.969500541687012
2017-09-28,11.630000114440918,11.489999771118164,11.600000381469727,11.5,736834.0,10.912565231323242
2017-09-29,11.720000267028809,11.5,11.539999961853027,11.649999618530273,709623.0,11.054903030395508
2017-10-09,11.869999885559082,11.649999618530273,11.829999923706055,11.670000076293945,1177707.0,11.073882102966309
2017-10-10,11.920000076293945,11.630000114440918,11.680000305175781,11.920000076293945,1247386.0,11.311111450195312
2017-10-11,11.9399995803833,11.75,11.920000076293945,11.850000381469727,1291698.0,11.244688034057617
2017-10-12,11.869999885559082,11.670000076293945,11.869999885559082,11.720000267028809,747203.0,11.12132740020752
2017-10-13,11.760000228881836,11.600000381469727,11.680000305175781,11.710000038146973,767436.0,11.111838340759277
2017-10-16,11.760000228881836,11.4399995803833,11.6899995803833,11.5,2119430.0,10.912565231323242
2017-10-17,11.550000190734863,11.350000381469727,11.510000228881836,11.5,1080414.0,10.912565231323242
2017-10-18,11.550000190734863,11.350000381469727,11.460000038146973,11.40999984741211,814201.0,10.827162742614746
2017-10-19,11.420000076293945,11.15999984741211,11.420000076293945,11.25,1130703.0,10.675335884094238
2017-10-20,11.34000015258789,11.199999809265137,11.270000457763672,11.34000015258789,836974.0,10.76073932647705
2017-10-23,11.40999984741211,11.220000267028809,11.359999656677246,11.399999618530273,578275.0,10.817672729492188
2017-10-24,11.399999618530273,11.300000190734863,11.399999618530273,11.369999885559082,798202.0,10.789205551147461
2017-10-25,11.59000015258789,11.359999656677246,11.359999656677246,11.579999923706055,1156615.0,10.988479614257812
2017-10-26,11.65999984741211,11.520000457763672,11.520000457763672,11.59000015258789,616401.0,10.997967720031738
2017-10-27,11.600000381469727,11.489999771118164,11.529999732971191,11.550000190734863,708300.0,10.960012435913086
2017-10-30,11.59000015258789,11.15999984741211,11.550000190734863,11.319999694824219,1055280.0,10.741761207580566
2017-10-31,11.359999656677246,11.260000228881836,11.34000015258789,11.329999923706055,476410.0,10.751250267028809
2017-11-01,11.430000305175781,11.220000267028809,11.34000015258789,11.25,839838.0,10.675335884094238
2017-11-02,11.3100004196167,11.100000381469727,11.270000457763672,11.149999618530273,709890.0,10.580443382263184
2017-11-03,11.25,11.109999656677246,11.170000076293945,11.1899995803833,827387.0,10.618400573730469
2017-11-06,11.220000267028809,11.039999961853027,11.140000343322754,11.210000038146973,665800.0,10.63737964630127
2017-11-07,11.90999984741211,11.149999618530273,11.199999809265137,11.680000305175781,1569090.0,11.08337116241455
2017-11-08,11.979999542236328,11.65999984741211,11.979999542236328,11.800000190734863,3763024.0,11.19724178314209
2017-11-09,11.829999923706055,11.5600004196167,11.649999618530273,11.800000190734863,1553777.0,11.19724178314209
2017-11-10,11.8100004196167,11.579999923706055,11.8100004196167,11.670000076293945,1471071.0,11.073882102966309
2017-11-13,11.789999961853027,11.550000190734863,11.680000305175781,11.640000343322754,1634454.0,11.045415878295898
2017-11-14,11.699999809265137,11.34000015258789,11.699999809265137,11.59000015258789,1805101.0,10.997967720031738
2017-11-15,11.600000381469727,11.279999732971191,11.550000190734863,11.359999656677246,1017101.0,10.779716491699219
2017-11-16,11.789999961853027,11.3100004196167,11.3100004196167,11.760000228881836,2811956.0,11.159285545349121
2017-11-17,12.09000015258789,11.529999732971191,11.75,11.600000381469727,5030096.0,11.007457733154297
2017-11-20,11.600000381469727,10.760000228881836,11.600000381469727,11.430000305175781,2343850.0,10.846141815185547
2017-11-21,12.399999618530273,11.3100004196167,11.520000457763672,12.220000267028809,7607688.0,11.595787048339844
2017-11-22,12.529999732971191,11.930000305175781,12.170000076293945,12.149999618530273,6315508.0,11.529362678527832
2017-11-23,12.479999542236328,11.800000190734863,11.880000114440918,11.949999809265137,6355082.0,11.339579582214355
2017-11-24,12.25,11.8100004196167,11.949999809265137,12.119999885559082,3919719.0,11.500894546508789
2017-11-27,12.100000381469727,11.600000381469727,12.100000381469727,11.720000267028809,3617200.0,11.12132740020752
2017-11-28,11.720000267028809,11.319999694824219,11.710000038146973,11.579999923706055,2902896.0,10.988479614257812
2017-11-29,11.59000015258789,11.180000305175781,11.5600004196167,11.25,2514260.0,10.675335884094238
2017-11-30,11.390000343322754,11.100000381469727,11.199999809265137,11.239999771118164,1906720.0,10.665846824645996
2017-12-01,11.359999656677246,11.109999656677246,11.180000305175781,11.210000038146973,1164168.0,10.63737964630127
2017-12-04,11.239999771118164,11.130000114440918,11.199999809265137,11.170000076293945,970026.0,10.599422454833984
2017-12-05,11.229999542236328,10.300000190734863,11.140000343322754,10.609999656677246,3135985.0,10.068028450012207
2017-12-06,10.760000228881836,10.260000228881836,10.600000381469727,10.529999732971191,2825180.0,9.992114067077637
2017-12-07,10.550000190734863,10.300000190734863,10.5,10.369999885559082,1370701.0,9.840287208557129
2017-12-08,10.550000190734863,10.0,10.369999885559082,10.539999961853027,1689258.0,10.001604080200195
2017-12-11,10.729999542236328,10.359999656677246,10.399999618530273,10.699999809265137,1155149.0,10.15343189239502
2017-12-12,10.829999923706055,10.59000015258789,10.609999656677246,10.65999984741211,851810.0,10.115473747253418
2017-12-13,11.09000015258789,10.800000190734863,10.829999923706055,10.90999984741211,2250429.0,10.352704048156738
2017-12-14,11.0,10.770000457763672,10.829999923706055,10.800000190734863,984000.0,10.248323440551758
2017-12-15,10.890000343322754,10.5600004196167,10.699999809265137,10.640000343322754,908621.0,10.09649658203125
2017-12-18,10.739999771118164,10.399999618530273,10.649999618530273,10.670000076293945,681438.0,10.124963760375977
2017-12-19,10.8100004196167,10.65999984741211,10.670000076293945,10.720000267028809,492200.0,10.172409057617188
2017-12-20,10.770000457763672,10.460000038146973,10.770000457763672,10.520000457763672,888889.0,9.982625007629395
2017-12-21,10.550000190734863,10.210000038146973,10.430000305175781,10.399999618530273,3118181.0,9.868755340576172
2017-12-22,10.350000381469727,10.149999618530273,10.3100004196167,10.220000267028809,2734693.0,9.69795036315918
2017-12-25,10.25,10.119999885559082,10.1899995803833,10.149999618530273,948830.0,9.631525039672852
2017-12-26,10.149999618530273,10.0,10.130000114440918,10.050000190734863,1444950.0,9.536633491516113
2017-12-27,10.119999885559082,10.0,10.050000190734863,10.029999732971191,1504078.0,9.517654418945312
2017-12-28,10.119999885559082,9.930000305175781,9.979999542236328,10.039999961853027,1768511.0,9.527144432067871
2017-12-29,10.140000343322754,10.010000228881836,10.039999961853027,10.109999656677246,1734430.0,9.593567848205566
2018-01-02,10.569999694824219,10.130000114440918,10.130000114440918,10.430000305175781,2146400.0,9.897222518920898
2018-01-03,10.609999656677246,10.329999923706055,10.430000305175781,10.569999694824219,1772962.0,10.030071258544922
2018-01-04,10.770000457763672,10.489999771118164,10.550000190734863,10.699999809265137,2518865.0,10.15343189239502
2018-01-05,11.149999618530273,10.579999923706055,10.699999809265137,10.979999542236328,3277921.0,10.419127464294434
2018-01-08,11.3100004196167,10.850000381469727,11.010000228881836,11.210000038146973,2939518.0,10.63737964630127
2018-01-09,11.710000038146973,11.149999618530273,11.289999961853027,11.5600004196167,4704833.0,10.969500541687012
2018-01-10,12.6899995803833,11.5,11.5600004196167,12.119999885559082,7665600.0,11.500894546508789
2018-01-11,12.220000267028809,11.619999885559082,12.220000267028809,11.770000457763672,4538191.0,11.168773651123047
2018-01-12,11.960000038146973,11.5600004196167,11.819999694824219,11.770000457763672,4422023.0,11.168773651123047
2018-01-15,11.880000114440918,11.4399995803833,11.65999984741211,11.699999809265137,2616986.0,11.102349281311035
2018-01-16,12.170000076293945,11.449999809265137,11.6899995803833,11.640000343322754,5473239.0,11.045415878295898
2018-01-17,11.899999618530273,11.460000038146973,11.699999809265137,11.699999809265137,3945536.0,11.102349281311035
2018-01-18,12.119999885559082,11.579999923706055,11.649999618530273,12.0600004196167,3676057.0,11.443961143493652
2018-01-19,12.069999694824219,11.819999694824219,12.0,11.90999984741211,1497167.0,11.301621437072754
2018-01-22,12.100000381469727,11.829999923706055,11.960000038146973,11.9399995803833,1645210.0,11.330089569091797
2018-01-23,12.069999694824219,11.779999732971191,11.869999885559082,11.819999694824219,1257081.0,11.216218948364258
2018-01-24,12.09000015258789,11.5600004196167,11.869999885559082,12.079999923706055,2121191.0,11.46293830871582
2018-01-25,12.300000190734863,11.890000343322754,12.119999885559082,11.90999984741211,1388301.0,11.301621437072754
2018-01-26,12.75,11.75,11.880000114440918,12.579999923706055,6015261.0,11.937398910522461
2018-01-29,12.640000343322754,12.109999656677246,12.630000114440918,12.239999771118164,3537009.0,11.614765167236328
2018-01-30,12.369999885559082,12.079999923706055,12.239999771118164,12.210000038146973,1149841.0,11.586297035217285
2018-01-31,12.550000190734863,12.130000114440918,12.210000038146973,12.359999656677246,2834821.0,11.728636741638184
2018-02-01,12.300000190734863,11.119999885559082,12.25,11.729999542236328,4511731.0,11.130817413330078
2018-02-02,11.90999984741211,11.199999809265137,11.479999542236328,11.8100004196167,1544291.0,11.206730842590332
2018-02-05,12.079999923706055,11.399999618530273,11.449999809265137,11.869999885559082,1352700.0,11.263665199279785
2018-02-06,11.920000076293945,11.479999542236328,11.600000381469727,11.59000015258789,1942533.0,10.997967720031738
2018-02-07,11.819999694824219,11.300000190734863,11.699999809265137,11.65999984741211,1758512.0,11.064393043518066
2018-02-08,12.180000305175781,11.579999923706055,11.680000305175781,12.069999694824219,2833891.0,11.453449249267578
2018-02-09,11.899999618530273,11.319999694824219,11.899999618530273,11.739999771118164,2387272.0,11.14030647277832
2018-02-12,12.050000190734863,11.680000305175781,11.859999656677246,11.989999771118164,1306433.0,11.377534866333008
2018-02-13,12.0600004196167,11.8100004196167,12.050000190734863,12.0,1419859.0,11.387024879455566
2018-02-14,12.0,11.600000381469727,12.0,11.850000381469727,646100.0,11.244688034057617
2018-02-22,12.079999923706055,11.800000190734863,11.989999771118164,12.029999732971191,994500.0,11.41549301147461
2018-02-23,12.300000190734863,11.949999809265137,12.039999961853027,12.300000190734863,1668842.0,11.671700477600098
2018-02-26,12.649999618530273,12.289999961853027,12.3100004196167,12.4399995803833,2679676.0,11.804549217224121
2018-02-27,12.489999771118164,12.170000076293945,12.489999771118164,12.34000015258789,1968802.0,11.709657669067383
2018-02-28,12.380000114440918,12.119999885559082,12.380000114440918,12.229999542236328,1502823.0,11.605276107788086
2018-03-01,12.210000038146973,11.84000015258789,12.119999885559082,12.15999984741211,1714637.0,11.53885269165039
2018-03-02,12.09000015258789,11.800000190734863,11.989999771118164,11.979999542236328,2179006.0,11.368045806884766
2018-03-05,12.0600004196167,11.850000381469727,11.930000305175781,12.039999961853027,1060547.0,11.424982070922852
2018-03-06,12.079999923706055,11.819999694824219,12.069999694824219,12.020000457763672,1008183.0,11.40600299835205
2018-03-07,12.640000343322754,11.949999809265137,11.960000038146973,12.579999923706055,4956713.0,11.937398910522461
2018-03-08,12.6899995803833,12.420000076293945,12.630000114440918,12.619999885559082,3156275.0,11.975354194641113
2018-03-09,13.699999809265137,12.470000267028809,12.640000343322754,13.359999656677246,8611765.0,12.677555084228516
2018-03-12,13.5600004196167,13.220000267028809,13.300000190734863,13.550000190734863,6364706.0,12.85784912109375
2018-03-13,13.65999984741211,13.329999923706055,13.449999809265137,13.460000038146973,4243399.0,12.77244758605957
2018-03-14,13.970000267028809,13.279999732971191,13.4399995803833,13.359999656677246,5084876.0,12.677555084228516
2018-03-15,13.449999809265137,13.0600004196167,13.199999809265137,13.319999694824219,3131259.0,12.63959789276123
2018-03-16,13.430000305175781,13.100000381469727,13.319999694824219,13.380000114440918,2860481.0,12.696533203125
2018-03-19,14.069999694824219,13.15999984741211,13.329999923706055,14.0,5474649.0,13.284862518310547
2018-03-20,13.989999771118164,13.579999923706055,13.789999961853027,13.970000267028809,4839677.0,13.256394386291504
2018-03-21,14.270000457763672,13.579999923706055,14.020000457763672,13.600000381469727,4831749.0,12.905295372009277
2018-03-22,13.899999618530273,13.5600004196167,13.579999923706055,13.699999809265137,3186013.0,13.000186920166016
2018-03-23,13.5600004196167,12.84000015258789,13.1899995803833,12.899999618530273,3657882.0,12.24105167388916
2018-03-26,14.079999923706055,13.010000228881836,13.470000267028809,14.0,7026696.0,13.284862518310547
2018-03-27,14.180000305175781,13.720000267028809,13.729999542236328,13.899999618530273,5776374.0,13.189970970153809
2018-03-28,13.789999961853027,13.399999618530273,13.600000381469727,13.449999809265137,4087332.0,12.762956619262695
2018-03-29,13.600000381469727,13.3100004196167,13.399999618530273,13.420000076293945,2244228.0,12.734490394592285
2018-03-30,13.59000015258789,13.319999694824219,13.430000305175781,13.449999809265137,2225555.0,12.762956619262695
2018-04-02,13.779999732971191,13.350000381469727,13.5,13.390000343322754,2751755.0,12.706023216247559
2018-04-03,13.1899995803833,12.649999618530273,13.0,12.9399995803833,5152876.0,12.279007911682129
2018-04-04,13.130000114440918,12.779999732971191,12.880000114440918,13.029999732971191,2451215.0,12.364410400390625
2018-04-09,13.130000114440918,12.800000190734863,12.880000114440918,13.119999885559082,1985612.0,12.449813842773438
2018-04-10,13.09000015258789,12.90999984741211,13.09000015258789,13.020000457763672,1950439.0,12.3549222946167
2018-04-11,13.300000190734863,13.029999732971191,13.300000190734863,13.109999656677246,1606766.0,12.440324783325195
2018-04-12,13.25,13.029999732971191,13.130000114440918,13.119999885559082,1142100.0,12.449813842773438
2018-04-13,13.149999618530273,12.920000076293945,13.050000190734863,12.9399995803833,1159025.0,12.279007911682129
2018-04-16,13.050000190734863,12.829999923706055,12.949999809265137,12.930000305175781,1054810.0,12.269518852233887
2018-04-17,13.050000190734863,12.850000381469727,12.930000305175781,12.899999618530273,1234798.0,12.24105167388916
2018-04-18,13.010000228881836,12.25,12.880000114440918,12.9399995803833,3019678.0,12.279007911682129
2018-04-19,12.949999809265137,12.75,12.949999809265137,12.760000228881836,1118584.0,12.108203887939453
2018-04-20,13.029999732971191,12.5,12.920000076293945,12.609999656677246,1366209.0,11.965865135192871
2018-04-23,12.600000381469727,12.25,12.449999809265137,12.449999809265137,1866298.0,11.81403923034668
2018-04-24,12.699999809265137,12.390000343322754,12.4399995803833,12.579999923706055,1040800.0,11.937398910522461
2018-04-25,13.029999732971191,12.479999542236328,12.5600004196167,12.899999618530273,2002398.0,12.24105167388916
2018-04-26,13.140000343322754,12.800000190734863,13.0,12.819999694824219,1241140.0,12.16513729095459
2018-04-27,13.5600004196167,12.859999656677246,13.0,13.529999732971191,4640995.0,12.83887004852295
2018-05-02,13.680000305175781,13.3100004196167,13.529999732971191,13.59000015258789,4488312.0,12.895806312561035
2018-05-03,13.729999542236328,13.430000305175781,13.569999694824219,13.640000343322754,3499453.0,12.943252563476562
2018-05-04,13.65999984741211,13.380000114440918,13.59000015258789,13.430000305175781,2306402.0,12.743979454040527
2018-05-07,13.949999809265137,13.460000038146973,13.5,13.619999885559082,4376730.0,12.924273490905762
2018-05-08,13.739999771118164,13.430000305175781,13.630000114440918,13.539999961853027,2896846.0,12.848360061645508
2018-05-09,13.649999618530273,13.399999618530273,13.470000267028809,13.579999923706055,3405967.0,12.886317253112793
2018-05-10,14.050000190734863,13.569999694824219,13.569999694824219,14.039999961853027,6439914.0,13.322819709777832
2018-05-11,14.09000015258789,13.619999885559082,14.020000457763672,13.670000076293945,5543800.0,12.971719741821289
2018-05-14,13.850000381469727,13.520000457763672,13.649999618530273,13.630000114440918,2333501.0,12.933762550354004
2018-05-15,13.850000381469727,13.430000305175781,13.850000381469727,13.619999885559082,1996849.0,12.924273490905762
2018-05-16,14.050000190734863,13.479999542236328,13.619999885559082,13.819999694824219,5695397.0,13.114056587219238
2018-05-17,14.149999618530273,13.65999984741211,13.850000381469727,13.829999923706055,5010701.0,13.123546600341797
2018-05-18,13.979999542236328,13.569999694824219,13.800000190734863,13.779999732971191,2499400.0,13.07610034942627
2018-05-21,14.069999694824219,13.65999984741211,13.880000114440918,13.760000228881836,4346900.0,13.057121276855469
2018-05-22,13.880000114440918,13.460000038146973,13.75,13.600000381469727,4171879.0,12.905295372009277
2018-05-23,13.680000305175781,13.100000381469727,13.640000343322754,13.1899995803833,3823600.0,12.51623821258545
2018-05-24,13.390000343322754,13.0600004196167,13.130000114440918,13.069999694824219,3108850.0,12.402368545532227
2018-05-25,13.380000114440918,12.75,13.010000228881836,13.210000038146973,5709736.0,12.53521728515625
2018-05-28,13.270000457763672,12.899999618530273,13.199999809265137,13.079999923706055,4427492.0,12.411857604980469
2018-05-29,13.460000038146973,13.0,13.069999694824219,13.020000457763672,3392238.0,12.3549222946167
2018-05-30,13.220000267028809,12.600000381469727,12.680000305175781,12.920000076293945,3460612.0,12.260029792785645
2018-05-31,13.119999885559082,12.8100004196167,12.920000076293945,12.869999885559082,3452586.0,12.212584495544434
2018-06-01,13.15999984741211,12.800000190734863,12.970000267028809,12.869999885559082,3192594.0,12.212584495544434
2018-06-04,13.050000190734863,12.180000305175781,12.949999809265137,12.260000228881836,5002000.0,11.633745193481445
2018-06-05,12.449999809265137,12.180000305175781,12.380000114440918,12.430000305175781,3663541.0,11.795059204101562
2018-06-06,12.510000228881836,12.199999809265137,12.510000228881836,12.25,2880000.0,11.624255180358887
2018-06-07,12.520000457763672,12.300000190734863,12.420000076293945,12.34000015258789,2404600.0,11.709657669067383
2018-06-08,12.359999656677246,11.899999618530273,12.359999656677246,12.15999984741211,4143801.0,11.53885269165039
2018-06-11,12.34000015258789,11.930000305175781,12.210000038146973,12.1899995803833,3493900.0,11.5673189163208
2018-06-12,12.619999885559082,12.069999694824219,12.180000305175781,12.600000381469727,4611900.0,11.956377029418945
2018-06-13,12.920000076293945,12.350000381469727,12.350000381469727,12.75,5943838.0,12.267144203186035
2018-06-14,13.079999923706055,12.680000305175781,12.729999542236328,12.760000228881836,3726905.0,12.276765823364258
2018-06-15,12.989999771118164,12.670000076293945,12.920000076293945,12.869999885559082,3351403.0,12.382599830627441
2018-06-19,13.0,11.600000381469727,12.699999809265137,12.0,5674734.0,11.545546531677246
2018-06-20,12.319999694824219,11.800000190734863,12.029999732971191,12.100000381469727,10042198.0,11.641759872436523
2018-06-21,12.460000038146973,11.979999542236328,12.130000114440918,12.119999885559082,4565502.0,11.661002159118652
2018-06-22,12.210000038146973,11.739999771118164,12.0,12.109999656677246,2598370.0,11.65138053894043
2018-06-25,12.3100004196167,11.699999809265137,12.220000267028809,11.75,2713600.0,11.305015563964844
2018-06-26,12.100000381469727,11.40999984741211,11.600000381469727,12.020000457763672,2799250.0,11.564789772033691
2018-06-27,12.1899995803833,11.65999984741211,12.09000015258789,11.720000267028809,3156800.0,11.276151657104492
2018-06-28,11.869999885559082,11.399999618530273,11.710000038146973,11.430000305175781,1395227.0,10.997135162353516
2018-06-29,11.720000267028809,11.199999809265137,11.5,11.640000343322754,2305283.0,11.19918155670166
2018-07-02,12.0,11.600000381469727,11.65999984741211,11.789999961853027,2859668.0,11.343500137329102
2018-07-03,12.050000190734863,11.600000381469727,11.770000457763672,12.010000228881836,3844369.0,11.555168151855469
2018-07-04,12.149999618530273,11.84000015258789,12.010000228881836,11.960000038146973,2494461.0,11.507062911987305
2018-07-05,11.920000076293945,11.460000038146973,11.920000076293945,11.649999618530273,3962401.0,11.208802223205566
2018-07-06,11.609999656677246,10.680000305175781,11.520000457763672,10.84000015258789,6467691.0,10.42947769165039
2018-07-09,11.300000190734863,10.770000457763672,10.770000457763672,11.180000305175781,7021529.0,10.756601333618164
2018-07-10,11.199999809265137,10.729999542236328,11.149999618530273,11.0600004196167,3507602.0,10.641146659851074
2018-07-11,11.15999984741211,10.649999618530273,10.75,11.010000228881836,3068910.0,10.593040466308594
2018-07-12,11.260000228881836,11.0,11.020000457763672,11.229999542236328,5263854.0,10.804708480834961
2018-07-13,11.390000343322754,11.180000305175781,11.270000457763672,11.300000190734863,6278906.0,10.87205696105957
2018-07-16,11.460000038146973,11.149999618530273,11.350000381469727,11.229999542236328,1943499.0,10.804708480834961
2018-07-17,11.329999923706055,11.109999656677246,11.260000228881836,11.279999732971191,1135465.0,10.852813720703125
2018-07-18,11.34000015258789,11.15999984741211,11.300000190734863,11.1899995803833,1827600.0,10.76622200012207
2018-07-19,11.279999732971191,10.859999656677246,11.109999656677246,10.90999984741211,1938000.0,10.496827125549316
2018-07-20,11.09000015258789,10.699999809265137,10.829999923706055,11.050000190734863,2161185.0,10.631525039672852
2018-07-23,11.170000076293945,10.90999984741211,10.90999984741211,11.170000076293945,3151857.0,10.746979713439941
2018-07-24,11.5600004196167,11.100000381469727,11.170000076293945,11.479999542236328,2754369.0,11.045239448547363
2018-07-25,11.8100004196167,11.510000228881836,11.520000457763672,11.789999961853027,3333935.0,11.343500137329102
2018-07-26,12.25,11.300000190734863,11.390000343322754,11.890000343322754,8720204.0,11.439713478088379
2018-07-27,12.130000114440918,11.600000381469727,11.899999618530273,12.0,5606931.0,11.545546531677246
2018-07-30,12.119999885559082,11.819999694824219,12.0,11.9399995803833,2635131.0,11.48781967163086
2018-07-31,12.199999809265137,11.699999809265137,11.979999542236328,12.0600004196167,2407895.0,11.603276252746582
2018-08-01,12.40999984741211,12.0,12.0,12.09000015258789,3932370.0,11.6321382522583
2018-08-02,12.1899995803833,11.630000114440918,11.989999771118164,12.100000381469727,5867731.0,11.641759872436523
2018-08-03,12.180000305175781,11.800000190734863,12.149999618530273,11.8100004196167,3905412.0,11.362743377685547
2018-08-06,11.890000343322754,11.5,11.710000038146973,11.630000114440918,2147272.0,11.189559936523438
2018-08-07,12.0600004196167,11.65999984741211,11.800000190734863,12.029999732971191,2554510.0,11.574411392211914
2018-08-08,12.039999961853027,11.609999656677246,12.029999732971191,11.699999809265137,2243007.0,11.256908416748047
2018-08-09,12.020000457763672,11.680000305175781,11.710000038146973,11.970000267028809,2436500.0,11.516684532165527
2018-08-10,12.199999809265137,11.75,11.880000114440918,11.829999923706055,2597348.0,11.381985664367676
2018-08-13,12.75,11.699999809265137,11.800000190734863,12.539999961853027,8734352.0,12.06509780883789
2018-08-14,12.989999771118164,12.489999771118164,12.720000267028809,12.579999923706055,7538374.0,12.103582382202148
2018-08-15,12.890000343322754,12.34000015258789,12.829999923706055,12.390000343322754,5316551.0,11.920778274536133
2018-08-16,12.399999618530273,11.680000305175781,12.180000305175781,11.880000114440918,6144513.0,11.430091857910156
2018-08-17,12.149999618530273,11.680000305175781,11.930000305175781,11.720000267028809,3448300.0,11.276151657104492
2018-08-20,11.779999732971191,11.199999809265137,11.699999809265137,11.470000267028809,4125100.0,11.035618782043457
2018-08-21,11.800000190734863,11.390000343322754,11.399999618530273,11.579999923706055,2705610.0,11.14145278930664
2018-08-22,11.819999694824219,11.520000457763672,11.600000381469727,11.720000267028809,1596992.0,11.276151657104492
2018-08-23,11.789999961853027,11.59000015258789,11.720000267028809,11.75,2605100.0,11.305015563964844
2018-08-24,11.979999542236328,11.609999656677246,11.630000114440918,11.960000038146973,2537901.0,11.507062911987305
2018-08-27,12.170000076293945,11.949999809265137,11.949999809265137,12.050000190734863,3076500.0,11.59365463256836
2018-08-28,12.199999809265137,11.989999771118164,12.050000190734863,12.050000190734863,2451163.0,11.59365463256836
2018-08-29,12.149999618530273,11.84000015258789,11.930000305175781,12.050000190734863,1655361.0,11.59365463256836
2018-08-30,12.149999618530273,11.880000114440918,12.140000343322754,11.890000343322754,2532863.0,11.439713478088379
2018-08-31,12.039999961853027,11.720000267028809,11.960000038146973,11.84000015258789,2062603.0,11.391607284545898
2018-09-03,11.9399995803833,11.75,11.8100004196167,11.930000305175781,1037900.0,11.478199005126953
2018-09-04,12.069999694824219,11.779999732971191,11.930000305175781,12.029999732971191,2926200.0,11.574411392211914
2018-09-05,12.09000015258789,11.880000114440918,12.0,11.880000114440918,1798200.0,11.430091857910156
2018-09-06,11.899999618530273,11.4399995803833,11.899999618530273,11.630000114440918,2168801.0,11.189559936523438
2018-09-07,11.989999771118164,11.579999923706055,11.619999885559082,11.989999771118164,2306602.0,11.53592586517334
2018-09-10,12.260000228881836,11.819999694824219,11.90999984741211,12.039999961853027,3200332.0,11.584033012390137
2018-09-11,12.470000267028809,12.029999732971191,12.029999732971191,12.300000190734863,4094000.0,11.834185600280762
2018-09-12,12.489999771118164,12.149999618530273,12.300000190734863,12.289999961853027,2414701.0,11.824563980102539
2018-09-13,12.489999771118164,12.010000228881836,12.390000343322754,12.430000305175781,4015100.0,11.95926284790039
2018-09-14,12.529999732971191,12.289999961853027,12.430000305175781,12.40999984741211,2106253.0,11.940019607543945
2018-09-17,12.539999961853027,12.289999961853027,12.489999771118164,12.3100004196167,2356703.0,11.843807220458984
2018-09-18,12.470000267028809,12.140000343322754,12.470000267028809,12.380000114440918,2020900.0,11.91115665435791
2018-09-19,12.789999961853027,12.3100004196167,12.40999984741211,12.640000343322754,3340900.0,12.161310195922852
2018-09-20,13.630000114440918,12.569999694824219,12.569999694824219,13.329999923706055,11120100.0,12.825179100036621
2018-09-21,13.5,13.020000457763672,13.329999923706055,13.300000190734863,6070104.0,12.79631519317627
2018-09-25,13.319999694824219,12.989999771118164,13.109999656677246,13.149999618530273,3616751.0,12.651994705200195
2018-09-26,13.550000190734863,13.020000457763672,13.170000076293945,13.140000343322754,4231282.0,12.642374038696289
2018-09-27,13.5,13.149999618530273,13.149999618530273,13.279999732971191,3916183.0,12.77707290649414
2018-09-28,13.5,13.15999984741211,13.15999984741211,13.300000190734863,3438301.0,12.79631519317627
2018-10-08,13.239999771118164,12.5,12.5,12.979999542236328,4083754.0,12.488433837890625
2018-10-09,13.15999984741211,12.609999656677246,13.09000015258789,12.899999618530273,4190320.0,12.411463737487793
2018-10-10,13.100000381469727,12.75,13.100000381469727,12.960000038146973,2252019.0,12.469191551208496
2018-10-11,12.899999618530273,11.859999656677246,12.359999656677246,11.899999618530273,5931875.0,11.449334144592285
2018-10-12,12.390000343322754,11.75,11.90999984741211,12.260000228881836,3903800.0,11.79570198059082
2018-10-15,12.470000267028809,11.8100004196167,12.229999542236328,11.90999984741211,2900217.0,11.458954811096191
2018-10-16,12.069999694824219,10.9399995803833,11.819999694824219,11.100000381469727,5384972.0,10.679631233215332
2018-10-17,11.390000343322754,10.800000190734863,11.279999732971191,11.15999984741211,3922200.0,10.737359046936035
2018-10-18,11.779999732971191,10.979999542236328,11.100000381469727,11.510000228881836,4948374.0,11.074104309082031
2018-10-19,12.199999809265137,11.300000190734863,11.4399995803833,12.0600004196167,4968922.0,11.603276252746582
2018-10-22,12.4399995803833,11.949999809265137,12.130000114440918,12.279999732971191,5365337.0,11.814943313598633
2018-10-23,12.229999542236328,11.760000228881836,12.15999984741211,11.960000038146973,3964547.0,11.507062911987305
2018-10-24,13.09000015258789,12.100000381469727,12.100000381469727,12.699999809265137,9999924.0,12.219038009643555
2018-10-25,13.550000190734863,12.619999885559082,12.670000076293945,13.279999732971191,15853717.0,12.77707290649414
2018-10-26,13.40999984741211,12.869999885559082,13.199999809265137,12.970000267028809,8686483.0,12.478813171386719
2018-10-29,13.010000228881836,12.270000457763672,13.010000228881836,12.520000457763672,8898928.0,12.045854568481445
2018-10-30,12.800000190734863,12.3100004196167,12.479999542236328,12.630000114440918,4979831.0,12.151688575744629
2018-10-31,12.84000015258789,12.40999984741211,12.65999984741211,12.670000076293945,4285075.0,12.190174102783203
2018-11-01,12.970000267028809,12.600000381469727,12.789999961853027,12.670000076293945,3983726.0,12.190174102783203
2018-11-02,13.369999885559082,12.649999618530273,12.649999618530273,13.300000190734863,8808425.0,12.79631519317627
2018-11-05,13.229999542236328,12.930000305175781,13.229999542236328,13.100000381469727,4816307.0,12.603889465332031
2018-11-06,13.270000457763672,12.84000015258789,13.109999656677246,13.039999961853027,3070280.0,12.546160697937012
2018-11-07,13.1899995803833,12.729999542236328,13.020000457763672,12.850000381469727,3975030.0,12.363357543945312
2018-11-08,12.949999809265137,12.380000114440918,12.90999984741211,12.5,5758002.0,12.026611328125
2018-11-09,12.569999694824219,12.3100004196167,12.359999656677246,12.350000381469727,3139165.0,11.882293701171875
2018-11-12,12.739999771118164,12.210000038146973,12.289999961853027,12.729999542236328,3870165.0,12.24790096282959
2018-11-13,12.789999961853027,12.520000457763672,12.550000190734863,12.619999885559082,4095474.0,12.142066955566406
2018-11-14,12.960000038146973,12.579999923706055,12.640000343322754,12.789999961853027,4545404.0,12.30562973022461
2018-11-15,12.850000381469727,12.460000038146973,12.699999809265137,12.649999618530273,5633276.0,12.170930862426758
2018-11-16,12.6899995803833,12.220000267028809,12.649999618530273,12.289999961853027,6845118.0,11.824563980102539
2018-11-19,12.5,12.220000267028809,12.289999961853027,12.380000114440918,2726112.0,11.91115665435791
2018-11-20,12.489999771118164,12.130000114440918,12.380000114440918,12.220000267028809,3051680.0,11.75721549987793
2018-11-21,12.300000190734863,12.109999656677246,12.109999656677246,12.25,2329940.0,11.786080360412598
2018-11-22,12.6899995803833,12.229999542236328,12.279999732971191,12.5,4803640.0,12.026611328125
2018-11-23,12.579999923706055,11.850000381469727,12.430000305175781,11.850000381469727,4227444.0,11.401228904724121
2018-11-26,12.050000190734863,11.5,11.779999732971191,11.670000076293945,3404007.0,11.228044509887695
2018-11-27,11.84000015258789,11.5,11.710000038146973,11.569999694824219,4090522.0,11.131831169128418
2018-11-28,11.760000228881836,11.470000267028809,11.569999694824219,11.6899995803833,1903926.0,11.247286796569824
2018-11-29,11.850000381469727,11.329999923706055,11.779999732971191,11.380000114440918,2918450.0,10.949027061462402
2018-11-30,11.800000190734863,11.3100004196167,11.369999885559082,11.729999542236328,2872388.0,11.285772323608398
2018-12-03,12.109999656677246,11.75,12.0,12.050000190734863,6098171.0,11.59365463256836
2018-12-04,12.050000190734863,11.890000343322754,12.050000190734863,11.949999809265137,2494260.0,11.497441291809082
2018-12-05,12.0,11.770000457763672,11.880000114440918,11.859999656677246,2490750.0,11.410849571228027
2018-12-06,12.039999961853027,11.539999961853027,11.779999732971191,11.550000190734863,3068300.0,11.112589836120605
2018-12-07,11.6899995803833,11.529999732971191,11.600000381469727,11.569999694824219,2479560.0,11.131831169128418
2018-12-10,11.760000228881836,11.430000305175781,11.4399995803833,11.630000114440918,1954857.0,11.189559936523438
2018-12-11,11.75,11.510000228881836,11.75,11.510000228881836,1655500.0,11.074104309082031
2018-12-12,11.640000343322754,11.40999984741211,11.640000343322754,11.460000038146973,1438801.0,11.025997161865234
2018-12-13,11.729999542236328,11.40999984741211,11.479999542236328,11.550000190734863,3032261.0,11.112589836120605
2018-12-14,11.59000015258789,11.300000190734863,11.59000015258789,11.4399995803833,2410961.0,11.006755828857422
2018-12-17,11.449999809265137,10.920000076293945,11.300000190734863,11.210000038146973,4269566.0,10.785466194152832
2018-12-18,11.449999809265137,11.119999885559082,11.260000228881836,11.3100004196167,2168036.0,10.881678581237793
2018-12-19,11.470000267028809,11.109999656677246,11.420000076293945,11.140000343322754,1397450.0,10.718116760253906
2018-12-20,11.279999732971191,11.100000381469727,11.100000381469727,11.270000457763672,1518700.0,10.843193054199219
2018-12-21,11.260000228881836,11.010000228881836,11.260000228881836,11.100000381469727,1626650.0,10.679631233215332
2018-12-24,11.369999885559082,11.010000228881836,11.100000381469727,11.369999885559082,1754216.0,10.93940544128418
2018-12-25,11.40999984741211,11.0600004196167,11.350000381469727,11.390000343322754,2004857.0,10.958648681640625
2018-12-26,11.430000305175781,11.100000381469727,11.40999984741211,11.1899995803833,1798756.0,10.76622200012207
2018-12-27,11.350000381469727,11.180000305175781,11.300000190734863,11.180000305175781,1141050.0,10.756601333618164
2018-12-28,11.529999732971191,10.609999656677246,11.010000228881836,11.479999542236328,5297301.0,11.045239448547363
2019-01-02,11.40999984741211,11.199999809265137,11.399999618530273,11.229999542236328,1840500.0,10.804708480834961
2019-01-03,11.399999618530273,11.0600004196167,11.229999542236328,11.069999694824219,1730900.0,10.65076732635498
2019-01-04,11.34000015258789,11.010000228881836,11.050000190734863,11.220000267028809,1298768.0,10.795087814331055
2019-01-07,11.34000015258789,11.170000076293945,11.050000190734863,11.300000190734863,1573304.0,10.87205696105957
2019-01-08,11.380000114440918,11.109999656677246,11.239999771118164,11.180000305175781,1537500.0,10.756601333618164
2019-01-09,11.430000305175781,11.170000076293945,11.170000076293945,11.380000114440918,2660141.0,10.949027061462402
2019-01-10,11.449999809265137,11.25,11.420000076293945,11.289999961853027,1473500.0,10.862435340881348
2019-01-11,11.420000076293945,11.25,11.279999732971191,11.359999656677246,1633977.0,10.929783821105957
2019-01-14,11.289999961853027,11.069999694824219,11.25,11.109999656677246,1803402.0,10.689252853393555
2019-01-15,11.220000267028809,11.039999961853027,11.100000381469727,11.170000076293945,1564134.0,10.746979713439941
2019-01-16,11.260000228881836,11.109999656677246,11.149999618530273,11.140000343322754,1255570.0,10.718116760253906
2019-01-17,11.270000457763672,11.119999885559082,11.220000267028809,11.170000076293945,1725688.0,10.746979713439941
2019-01-18,11.289999961853027,11.130000114440918,11.180000305175781,11.260000228881836,1598181.0,10.833572387695312
2019-01-21,11.550000190734863,11.25,11.25,11.5,2610787.0,11.064482688903809
2019-01-22,11.600000381469727,11.319999694824219,11.5600004196167,11.319999694824219,1587571.0,10.891300201416016
2019-01-23,11.4399995803833,11.260000228881836,11.300000190734863,11.420000076293945,1144276.0,10.987513542175293
2019-01-24,11.4399995803833,11.319999694824219,11.4399995803833,11.399999618530273,838293.0,10.968269348144531
2019-01-25,11.460000038146973,11.300000190734863,11.329999923706055,11.350000381469727,1310754.0,10.920164108276367
2019-01-28,11.449999809265137,11.140000343322754,11.449999809265137,11.199999809265137,1379650.0,10.775843620300293
2019-01-29,11.270000457763672,10.960000038146973,11.199999809265137,11.0600004196167,1714424.0,10.641146659851074
2019-01-30,11.170000076293945,10.90999984741211,11.020000457763672,10.949999809265137,1183842.0,10.535311698913574
2019-01-31,11.029999732971191,10.720000267028809,10.859999656677246,10.850000381469727,2688286.0,10.439099311828613
2019-02-01,10.949999809265137,10.779999732971191,10.850000381469727,10.890000343322754,1991870.0,10.477584838867188
2019-02-11,11.100000381469727,10.880000114440918,10.890000343322754,11.09000015258789,1590423.0,10.67000961303711
2019-02-12,11.40999984741211,11.079999923706055,11.09000015258789,11.319999694824219,2120117.0,10.891300201416016
2019-02-13,11.479999542236328,11.279999732971191,11.479999542236328,11.399999618530273,2632133.0,10.968269348144531
2019-02-14,11.520000457763672,11.170000076293945,11.380000114440918,11.199999809265137,4882048.0,10.775843620300293
2019-02-15,11.289999961853027,10.899999618530273,11.270000457763672,10.989999771118164,5883051.0,10.573796272277832
2019-02-18,11.1899995803833,10.739999771118164,11.010000228881836,11.180000305175781,18759392.0,10.756601333618164
2019-02-19,11.180000305175781,10.789999961853027,11.180000305175781,10.920000076293945,15826430.0,10.506448745727539
2019-02-20,11.0600004196167,10.859999656677246,10.920000076293945,10.90999984741211,10232641.0,10.496827125549316
2019-02-21,11.020000457763672,10.829999923706055,10.90999984741211,10.869999885559082,8213401.0,10.458341598510742
2019-02-22,10.899999618530273,10.3100004196167,10.859999656677246,10.579999923706055,16415576.0,10.17932415008545
2019-02-25,10.989999771118164,10.529999732971191,10.609999656677246,10.920000076293945,25254680.0,10.506448745727539
2019-02-26,11.039999961853027,10.699999809265137,10.9399995803833,10.869999885559082,22384931.0,10.458341598510742
2019-02-27,10.970000267028809,10.59000015258789,10.819999694824219,10.699999809265137,17880604.0,10.294780731201172
2019-02-28,11.720000267028809,10.699999809265137,10.75,11.399999618530273,28531733.0,10.968269348144531
2019-03-01,11.609999656677246,11.180000305175781,11.4399995803833,11.329999923706055,20307473.0,10.900921821594238
2019-03-04,11.600000381469727,11.220000267028809,11.380000114440918,11.399999618530273,17583509.0,10.968269348144531
2019-03-05,11.5,11.300000190734863,11.369999885559082,11.489999771118164,13015301.0,11.054861068725586
2019-03-06,12.09000015258789,11.600000381469727,11.600000381469727,12.010000228881836,21880916.0,11.555168151855469
2019-03-07,12.010000228881836,11.720000267028809,11.890000343322754,11.90999984741211,15996087.0,11.458954811096191
2019-03-08,11.680000305175781,11.25,11.680000305175781,11.270000457763672,15927188.0,10.843193054199219
2019-03-11,12.399999618530273,11.25,11.380000114440918,12.399999618530273,32244535.0,11.930397987365723
2019-03-12,12.760000228881836,12.220000267028809,12.760000228881836,12.390000343322754,22892894.0,11.920778274536133
2019-03-13,12.859999656677246,12.289999961853027,12.539999961853027,12.449999809265137,18700788.0,11.978506088256836
2019-03-14,12.430000305175781,11.859999656677246,12.25,12.0,11260900.0,11.545546531677246
2019-03-15,12.25,11.800000190734863,12.149999618530273,12.0,9853079.0,11.545546531677246
2019-03-18,12.449999809265137,11.899999618530273,12.119999885559082,12.359999656677246,12301907.0,11.891914367675781
2019-03-19,12.579999923706055,12.140000343322754,12.359999656677246,12.319999694824219,10294636.0,11.85342788696289
2019-03-20,12.329999923706055,11.989999771118164,12.260000228881836,12.09000015258789,7973400.0,11.6321382522583
2019-03-21,12.489999771118164,12.09000015258789,12.270000457763672,12.229999542236328,12787843.0,11.766836166381836
2019-03-22,12.380000114440918,12.039999961853027,12.25,12.369999885559082,9705983.0,11.901535034179688
2019-03-25,12.640000343322754,12.050000190734863,12.15999984741211,12.329999923706055,11202004.0,11.863049507141113
2019-03-26,13.489999771118164,12.34000015258789,12.350000381469727,12.75,21964512.0,12.267144203186035
2019-03-27,13.069999694824219,12.5,12.699999809265137,12.829999923706055,13943873.0,12.34411334991455
2019-03-28,13.140000343322754,12.3100004196167,12.75,12.350000381469727,17277271.0,11.882293701171875
2019-03-29,12.579999923706055,12.1899995803833,12.300000190734863,12.489999771118164,12113294.0,12.016990661621094
2019-04-01,12.970000267028809,12.479999542236328,12.539999961853027,12.670000076293945,21320787.0,12.190174102783203
2019-04-02,12.800000190734863,12.520000457763672,12.699999809265137,12.569999694824219,14260500.0,12.093960762023926
2019-04-03,12.649999618530273,12.4399995803833,12.510000228881836,12.579999923706055,10238034.0,12.103582382202148
2019-04-04,12.949999809265137,12.579999923706055,12.59000015258789,12.739999771118164,14143999.0,12.257521629333496
2019-04-08,13.5,12.760000228881836,13.0,13.220000267028809,21857673.0,12.719345092773438
2019-04-09,13.279999732971191,12.850000381469727,13.279999732971191,13.050000190734863,10679502.0,12.555782318115234
2019-04-10,14.359999656677246,12.880000114440918,12.930000305175781,14.359999656677246,33742137.0,13.816171646118164
2019-04-11,15.800000190734863,14.5,14.800000190734863,15.210000038146973,44512682.0,14.63398265838623
2019-04-12,15.600000381469727,14.75,15.260000228881836,14.880000114440918,21657786.0,14.316478729248047
2019-04-15,15.5600004196167,14.600000381469727,15.149999618530273,14.699999809265137,19655724.0,14.143295288085938
2019-04-16,14.680000305175781,14.0,14.529999732971191,14.430000305175781,17626640.0,13.88352108001709
2019-04-17,14.65999984741211,14.199999809265137,14.399999618530273,14.539999961853027,12181980.0,13.989355087280273
2019-04-18,15.180000305175781,14.600000381469727,14.65999984741211,14.850000381469727,16314638.0,14.287614822387695
2019-04-19,15.5,14.859999656677246,15.050000190734863,15.149999618530273,17254874.0,14.576252937316895
2019-04-22,15.550000190734863,14.779999732971191,15.34000015258789,14.880000114440918,14681184.0,14.316478729248047
2019-04-23,15.079999923706055,14.350000381469727,14.880000114440918,14.520000457763672,11156114.0,13.970112800598145
2019-04-24,14.600000381469727,14.180000305175781,14.5,14.399999618530273,9340505.0,13.854656219482422
2019-04-25,13.989999771118164,12.960000038146973,13.890000343322754,12.960000038146973,30229902.0,12.469191551208496
2019-04-26,12.880000114440918,12.380000114440918,12.880000114440918,12.600000381469727,13842773.0,12.122825622558594
2019-05-06,11.850000381469727,11.119999885559082,11.850000381469727,11.119999885559082,14946471.0,10.698874473571777
2019-05-07,11.399999618530273,10.970000267028809,11.149999618530273,11.109999656677246,9441658.0,10.689252853393555
2019-05-08,11.319999694824219,10.680000305175781,10.800000190734863,11.079999923706055,9187700.0,10.660387992858887
2019-05-09,11.130000114440918,10.819999694824219,10.829999923706055,10.880000114440918,6634147.0,10.467963218688965
2019-05-10,11.180000305175781,10.699999809265137,10.960000038146973,11.100000381469727,10512525.0,10.679631233215332
2019-05-13,11.300000190734863,10.880000114440918,10.989999771118164,11.279999732971191,8496710.0,10.852813720703125
2019-05-14,11.239999771118164,10.989999771118164,11.09000015258789,11.029999732971191,7280597.0,10.612282752990723
2019-05-15,11.260000228881836,11.050000190734863,11.15999984741211,11.170000076293945,6337211.0,10.746979713439941
2019-05-16,11.239999771118164,11.079999923706055,11.180000305175781,11.199999809265137,6183847.0,10.775843620300293
2019-05-17,11.270000457763672,10.59000015258789,11.270000457763672,10.699999809265137,8921997.0,10.294780731201172
2019-05-20,11.010000228881836,10.729999542236328,10.800000190734863,10.9399995803833,6403144.0,10.525690078735352
2019-05-21,11.09000015258789,10.819999694824219,10.9399995803833,11.029999732971191,5586690.0,10.612282752990723
2019-05-22,11.119999885559082,10.859999656677246,11.039999961853027,10.899999618530273,4480302.0,10.487204551696777
2019-05-23,10.90999984741211,10.550000190734863,10.75,10.569999694824219,4928633.0,10.169702529907227
2019-05-24,10.680000305175781,10.319999694824219,10.609999656677246,10.5,4790331.0,10.102355003356934
2019-05-27,11.34000015258789,10.449999809265137,10.600000381469727,10.979999542236328,8261166.0,10.564175605773926
2019-05-28,11.100000381469727,10.770000457763672,11.100000381469727,10.819999694824219,6681880.0,10.410235404968262
2019-05-29,10.899999618530273,10.600000381469727,10.819999694824219,10.720000267028809,7007579.0,10.314022064208984
2019-05-30,10.75,10.5,10.600000381469727,10.75,4503628.0,10.342885971069336
2019-05-31,10.800000190734863,10.579999923706055,10.720000267028809,10.6899995803833,3853208.0,10.285158157348633
2019-06-03,10.75,10.470000267028809,10.680000305175781,10.520000457763672,4051381.0,10.121597290039062
2019-06-04,10.59000015258789,10.350000381469727,10.550000190734863,10.4399995803833,3220151.0,10.044625282287598
2019-06-05,10.649999618530273,10.4399995803833,10.5,10.489999771118164,2963601.0,10.092732429504395
2019-06-06,10.539999961853027,10.359999656677246,10.5,10.369999885559082,2797100.0,9.977276802062988
2019-06-10,10.460000038146973,9.720000267028809,10.380000114440918,10.350000381469727,4064910.0,9.95803451538086
2019-06-11,10.680000305175781,10.270000457763672,10.34000015258789,10.630000114440918,4162056.0,10.22743034362793
2019-06-12,10.880000114440918,10.569999694824219,10.640000343322754,10.829999923706055,5280359.0,10.419856071472168
2019-06-13,10.710000038146973,10.479999542236328,10.680000305175781,10.65999984741211,3315522.0,10.422789573669434
2019-06-14,10.779999732971191,10.34000015258789,10.680000305175781,10.34000015258789,6097888.0,10.10991096496582
2019-06-17,10.699999809265137,10.399999618530273,10.489999771118164,10.4399995803833,3124581.0,10.207684516906738
2019-06-18,10.579999923706055,10.380000114440918,10.4399995803833,10.4399995803833,2013150.0,10.207684516906738
2019-06-19,10.739999771118164,10.5,10.640000343322754,10.5,3625161.0,10.266350746154785
2019-06-20,10.720000267028809,10.399999618530273,10.600000381469727,10.640000343322754,4682211.0,10.40323543548584
2019-06-21,10.850000381469727,10.65999984741211,10.720000267028809,10.729999542236328,5264840.0,10.491231918334961
2019-06-24,10.829999923706055,10.640000343322754,10.739999771118164,10.720000267028809,3357853.0,10.481454849243164
2019-06-25,10.739999771118164,10.399999618530273,10.6899995803833,10.569999694824219,3752023.0,10.334792137145996
2019-06-26,10.640000343322754,10.380000114440918,10.390000343322754,10.59000015258789,3115635.0,10.354348182678223
2019-06-27,10.65999984741211,10.470000267028809,10.649999618530273,10.520000457763672,3621259.0,10.285905838012695
2019-06-28,10.569999694824219,10.25,10.569999694824219,10.369999885559082,3766928.0,10.139243125915527
2019-07-01,10.649999618530273,10.399999618530273,10.510000228881836,10.600000381469727,5168779.0,10.364126205444336
2019-07-02,10.859999656677246,10.529999732971191,10.619999885559082,10.84000015258789,6640177.0,10.598784446716309
2019-07-03,10.850000381469727,10.640000343322754,10.760000228881836,10.680000305175781,4299557.0,10.44234561920166
2019-07-04,10.770000457763672,10.569999694824219,10.680000305175781,10.619999885559082,3865401.0,10.383679389953613
2019-07-05,11.149999618530273,10.640000343322754,10.680000305175781,11.079999923706055,11640512.0,10.833443641662598
2019-07-08,11.020000457763672,10.529999732971191,11.020000457763672,10.760000228881836,8354538.0,10.520565032958984
2019-07-09,10.800000190734863,10.640000343322754,10.770000457763672,10.720000267028809,2731360.0,10.481454849243164
2019-07-10,10.800000190734863,10.390000343322754,10.779999732971191,10.399999618530273,4809162.0,10.168575286865234
2019-07-11,10.550000190734863,10.3100004196167,10.40999984741211,10.390000343322754,3518993.0,10.158799171447754
2019-07-12,10.619999885559082,10.399999618530273,10.449999809265137,10.520000457763672,2635895.0,10.285905838012695
2019-07-15,10.670000076293945,10.380000114440918,10.569999694824219,10.609999656677246,3568764.0,10.373902320861816
2019-07-16,10.75,10.579999923706055,10.609999656677246,10.649999618530273,2665750.0,10.41301155090332
2019-07-17,10.949999809265137,10.65999984741211,10.720000267028809,10.699999809265137,4690547.0,10.461899757385254
2019-07-18,10.670000076293945,10.420000076293945,10.670000076293945,10.619999885559082,4385500.0,10.383679389953613
2019-07-19,10.699999809265137,10.550000190734863,10.5600004196167,10.600000381469727,3418866.0,10.364126205444336
2019-07-22,10.619999885559082,10.380000114440918,10.619999885559082,10.399999618530273,3560830.0,10.168575286865234
2019-07-23,10.510000228881836,10.34000015258789,10.399999618530273,10.479999542236328,1975724.0,10.246794700622559
2019-07-24,10.640000343322754,10.479999542236328,10.5,10.550000190734863,2810931.0,10.315237998962402
2019-07-25,10.920000076293945,10.640000343322754,10.640000343322754,10.899999618530273,8475997.0,10.657449722290039
2019-07-26,11.890000343322754,10.779999732971191,10.819999694824219,11.329999923706055,13820657.0,11.077880859375
2019-07-29,11.479999542236328,11.300000190734863,11.460000038146973,11.40999984741211,6751141.0,11.156100273132324
2019-07-30,11.569999694824219,11.210000038146973,11.520000457763672,11.229999542236328,6553534.0,10.980106353759766
2019-07-31,11.289999961853027,11.100000381469727,11.1899995803833,11.15999984741211,5199608.0,10.911663055419922
2019-08-01,11.170000076293945,10.920000076293945,11.069999694824219,11.079999923706055,3611064.0,10.833443641662598
2019-08-02,10.829999923706055,10.4399995803833,10.8100004196167,10.600000381469727,7514797.0,10.364126205444336
2019-08-05,10.670000076293945,10.380000114440918,10.550000190734863,10.390000343322754,4551488.0,10.158799171447754
2019-08-06,10.149999618530273,9.850000381469727,10.149999618530273,9.9399995803833,6713591.0,9.71881103515625
2019-08-07,10.069999694824219,9.829999923706055,10.0,9.899999618530273,2757746.0,9.67970085144043
2019-08-08,10.029999732971191,9.90999984741211,9.960000038146973,9.949999809265137,2192171.0,9.728589057922363
2019-08-09,10.1899995803833,9.920000076293945,10.039999961853027,9.970000267028809,3168873.0,9.74814510345459
2019-08-12,10.100000381469727,9.850000381469727,9.930000305175781,10.039999961853027,2116574.0,9.8165864944458
2019-08-13,10.029999732971191,9.899999618530273,9.9399995803833,10.0,1959110.0,9.77747631072998
2019-08-14,10.1899995803833,10.039999961853027,10.069999694824219,10.119999885559082,3333519.0,9.894805908203125
2019-08-15,10.210000038146973,9.859999656677246,9.899999618530273,10.130000114440918,2670983.0,9.904583930969238
2019-08-16,10.289999961853027,10.069999694824219,10.109999656677246,10.149999618530273,3933756.0,9.924138069152832
2019-08-19,10.369999885559082,10.15999984741211,10.260000228881836,10.359999656677246,4284131.0,10.129465103149414
2019-08-20,10.449999809265137,10.199999809265137,10.359999656677246,10.260000228881836,4308637.0,10.031691551208496
2019-08-21,10.300000190734863,10.1899995803833,10.220000267028809,10.199999809265137,2545300.0,9.97302532196045
2019-08-22,10.239999771118164,10.0600004196167,10.210000038146973,10.140000343322754,3377091.0,9.914361953735352
2019-08-23,10.270000457763672,10.069999694824219,10.140000343322754,10.239999771118164,2765444.0,10.01213550567627
2019-08-26,10.140000343322754,10.0,10.010000228881836,10.039999961853027,3633689.0,9.8165864944458
2019-08-27,10.350000381469727,10.0600004196167,10.09000015258789,10.239999771118164,4620817.0,10.01213550567627
2019-08-28,10.510000228881836,10.199999809265137,10.260000228881836,10.470000267028809,6607094.0,10.237018585205078
2019-08-29,10.5600004196167,10.279999732971191,10.5,10.460000038146973,5221380.0,10.227240562438965
2019-08-30,10.520000457763672,10.149999618530273,10.470000267028809,10.220000267028809,4284745.0,9.992581367492676
2019-09-02,10.359999656677246,10.140000343322754,10.199999809265137,10.329999923706055,4547678.0,10.100132942199707
2019-09-03,10.460000038146973,10.260000228881836,10.279999732971191,10.399999618530273,4362447.0,10.168575286865234
2019-09-04,11.180000305175781,10.600000381469727,10.649999618530273,10.729999542236328,11745505.0,10.491231918334961
2019-09-05,10.920000076293945,10.609999656677246,10.850000381469727,10.720000267028809,7418848.0,10.481454849243164
2019-09-06,10.9399995803833,10.619999885559082,10.800000190734863,10.850000381469727,6103668.0,10.608562469482422
2019-09-09,10.9399995803833,10.760000228881836,10.869999885559082,10.890000343322754,6232931.0,10.647672653198242
2019-09-10,11.359999656677246,10.84000015258789,10.899999618530273,11.239999771118164,10526664.0,10.989883422851562
2019-09-11,11.369999885559082,11.09000015258789,11.279999732971191,11.109999656677246,6628313.0,10.862776756286621
2019-09-12,11.279999732971191,10.920000076293945,11.1899995803833,10.970000267028809,5658078.0,10.725892066955566
2019-09-16,11.050000190734863,10.84000015258789,10.970000267028809,10.880000114440918,4217575.0,10.637894630432129
2019-09-17,10.970000267028809,10.5600004196167,10.949999809265137,10.600000381469727,4468256.0,10.364126205444336
2019-09-18,10.6899995803833,10.5600004196167,10.609999656677246,10.670000076293945,2773331.0,10.432567596435547
2019-09-19,11.180000305175781,10.680000305175781,10.680000305175781,10.949999809265137,6805296.0,10.70633602142334
2019-09-20,10.960000038146973,10.84000015258789,10.960000038146973,10.850000381469727,4220130.0,10.608562469482422
2019-09-23,10.850000381469727,10.609999656677246,10.850000381469727,10.670000076293945,3693979.0,10.432567596435547
2019-09-24,10.850000381469727,10.699999809265137,10.729999542236328,10.850000381469727,3745255.0,10.608562469482422
2019-09-25,10.819999694824219,10.600000381469727,10.819999694824219,10.609999656677246,3486790.0,10.373902320861816
2019-09-26,10.729999542236328,10.390000343322754,10.569999694824219,10.390000343322754,3025137.0,10.158799171447754
2019-09-27,10.520000457763672,10.350000381469727,10.399999618530273,10.380000114440918,3127357.0,10.14902114868164
2019-09-30,10.470000267028809,10.260000228881836,10.390000343322754,10.350000381469727,2149586.0,10.119688987731934
2019-10-08,10.539999961853027,10.350000381469727,10.430000305175781,10.399999618530273,2375528.0,10.168575286865234
2019-10-09,10.579999923706055,10.34000015258789,10.460000038146973,10.579999923706055,2620473.0,10.34457015991211
2019-10-10,11.039999961853027,10.729999542236328,10.729999542236328,11.020000457763672,8732778.0,10.7747802734375
2019-10-11,10.979999542236328,10.800000190734863,10.979999542236328,10.800000190734863,4453894.0,10.559675216674805
2019-10-14,11.0,10.8100004196167,10.899999618530273,10.850000381469727,4041200.0,10.608562469482422
2019-10-15,10.930000305175781,10.75,10.819999694824219,10.779999732971191,2943483.0,10.540119171142578
2019-10-16,10.880000114440918,10.539999961853027,10.800000190734863,10.619999885559082,4833935.0,10.383679389953613
2019-10-17,10.710000038146973,10.539999961853027,10.579999923706055,10.65999984741211,2537022.0,10.422789573669434
2019-10-18,10.729999542236328,10.369999885559082,10.729999542236328,10.5600004196167,3555541.0,10.325016021728516
2019-10-21,10.539999961853027,10.329999923706055,10.539999961853027,10.470000267028809,2552445.0,10.237018585205078
2019-10-22,10.699999809265137,10.449999809265137,10.470000267028809,10.699999809265137,2599810.0,10.461899757385254
2019-10-23,10.8100004196167,10.640000343322754,10.789999961853027,10.770000457763672,3325261.0,10.530343055725098
2019-10-24,11.010000228881836,10.670000076293945,10.890000343322754,10.680000305175781,4401364.0,10.44234561920166
2019-10-25,10.779999732971191,10.479999542236328,10.699999809265137,10.569999694824219,4570414.0,10.334792137145996
2019-10-28,10.630000114440918,10.470000267028809,10.5600004196167,10.600000381469727,3595803.0,10.364126205444336
2019-10-29,10.510000228881836,10.300000190734863,10.5,10.3100004196167,5204649.0,10.080578804016113
2019-10-30,10.430000305175781,10.039999961853027,10.380000114440918,10.119999885559082,5387834.0,9.894805908203125
2019-10-31,10.199999809265137,10.079999923706055,10.1899995803833,10.130000114440918,3859493.0,9.904583930969238
2019-11-01,10.510000228881836,10.0600004196167,10.100000381469727,10.390000343322754,7574168.0,10.158799171447754
2019-11-04,10.460000038146973,10.3100004196167,10.420000076293945,10.399999618530273,3965142.0,10.168575286865234
2019-11-05,10.539999961853027,10.350000381469727,10.4399995803833,10.479999542236328,3855430.0,10.246794700622559
2019-11-06,10.670000076293945,10.359999656677246,10.470000267028809,10.479999542236328,4265258.0,10.246794700622559
2019-11-07,10.739999771118164,10.449999809265137,10.5,10.699999809265137,5645904.0,10.461899757385254
2019-11-08,10.949999809265137,10.720000267028809,10.720000267028809,10.789999961853027,6943389.0,10.549897193908691
2019-11-11,10.800000190734863,10.510000228881836,10.739999771118164,10.579999923706055,5266934.0,10.34457015991211
2019-11-12,11.640000343322754,10.5600004196167,10.609999656677246,11.640000343322754,20654733.0,11.380983352661133
2019-11-13,12.5,11.289999961853027,12.0,11.470000267028809,32398035.0,11.214765548706055
2019-11-14,11.640000343322754,11.109999656677246,11.220000267028809,11.539999961853027,18030263.0,11.283207893371582
2019-11-15,11.569999694824219,11.149999618530273,11.430000305175781,11.170000076293945,12293613.0,10.921441078186035
2019-11-18,11.420000076293945,11.0600004196167,11.130000114440918,11.119999885559082,7311532.0,10.872553825378418
2019-11-19,11.170000076293945,10.880000114440918,11.119999885559082,11.020000457763672,10642592.0,10.7747802734375
2019-11-20,11.220000267028809,10.920000076293945,10.989999771118164,11.109999656677246,8322434.0,10.862776756286621
2019-11-21,11.100000381469727,10.8100004196167,10.960000038146973,11.09000015258789,4665163.0,10.843221664428711
2019-11-22,11.149999618530273,10.720000267028809,11.050000190734863,10.779999732971191,6217170.0,10.540119171142578
2019-11-25,10.829999923706055,10.630000114440918,10.729999542236328,10.6899995803833,3771228.0,10.452122688293457
2019-11-26,10.949999809265137,10.710000038146973,10.760000228881836,10.710000038146973,4283653.0,10.471677780151367
2019-11-27,10.680000305175781,10.449999809265137,10.630000114440918,10.479999542236328,7848521.0,10.246794700622559
2019-11-28,10.720000267028809,10.449999809265137,10.449999809265137,10.609999656677246,4859032.0,10.373902320861816
2019-11-29,10.699999809265137,10.5600004196167,10.569999694824219,10.600000381469727,2198948.0,10.364126205444336
2019-12-02,10.699999809265137,10.550000190734863,10.600000381469727,10.569999694824219,2908638.0,10.334792137145996
2019-12-03,10.5600004196167,10.4399995803833,10.5600004196167,10.5,3121088.0,10.266350746154785
2019-12-04,10.619999885559082,10.359999656677246,10.4399995803833,10.569999694824219,2602299.0,10.334792137145996
2019-12-05,10.670000076293945,10.510000228881836,10.59000015258789,10.670000076293945,3358275.0,10.432567596435547
2019-12-06,10.729999542236328,10.609999656677246,10.720000267028809,10.699999809265137,2669180.0,10.461899757385254
2019-12-09,10.779999732971191,10.630000114440918,10.699999809265137,10.739999771118164,2629141.0,10.501008987426758
2019-12-10,10.800000190734863,10.59000015258789,10.760000228881836,10.640000343322754,4301820.0,10.40323543548584
2019-12-11,10.649999618530273,10.399999618530273,10.649999618530273,10.399999618530273,5688121.0,10.168575286865234
2019-12-12,10.5,10.34000015258789,10.399999618530273,10.420000076293945,3814440.0,10.188130378723145
2019-12-13,10.520000457763672,10.40999984741211,10.5,10.479999542236328,4750469.0,10.246794700622559
2019-12-16,10.5600004196167,10.390000343322754,10.479999542236328,10.5600004196167,5490845.0,10.325016021728516
2019-12-17,10.720000267028809,10.520000457763672,10.569999694824219,10.680000305175781,7056004.0,10.44234561920166
2019-12-18,10.949999809265137,10.619999885559082,10.680000305175781,10.789999961853027,8402871.0,10.549897193908691
2019-12-19,10.729999542236328,10.529999732971191,10.699999809265137,10.609999656677246,6105579.0,10.473884582519531
2019-12-20,10.6899995803833,10.510000228881836,10.619999885559082,10.510000228881836,5205607.0,10.375167846679688
2019-12-23,11.300000190734863,10.5,10.529999732971191,10.989999771118164,18316751.0,10.84900951385498
2019-12-24,11.010000228881836,10.770000457763672,11.010000228881836,11.0,8075084.0,10.858881950378418
2019-12-25,11.15999984741211,10.829999923706055,11.0,10.880000114440918,6970409.0,10.740421295166016
2019-12-26,11.170000076293945,10.880000114440918,10.930000305175781,11.069999694824219,6739612.0,10.927983283996582
2019-12-27,11.15999984741211,10.850000381469727,11.119999885559082,10.859999656677246,6770798.0,10.720677375793457
2019-12-30,11.050000190734863,10.680000305175781,10.789999961853027,10.9399995803833,5988545.0,10.799651145935059
2019-12-31,11.079999923706055,10.859999656677246,10.90999984741211,11.0600004196167,6069922.0,10.918111801147461
2020-01-02,11.229999542236328,11.020000457763672,11.130000114440918,11.1899995803833,9176095.0,11.046443939208984
2020-01-03,11.1899995803833,11.0600004196167,11.180000305175781,11.119999885559082,5986039.0,10.977341651916504
2020-01-06,11.329999923706055,10.949999809265137,11.0,11.15999984741211,7776180.0,11.016828536987305
2020-01-07,11.710000038146973,11.100000381469727,11.170000076293945,11.479999542236328,9671564.0,11.332723617553711
2020-01-08,11.069999694824219,11.069999694824219,11.069999694824219,11.069999694824219,7765172.0,10.927983283996582
2020-01-09,11.319999694824219,11.149999618530273,11.180000305175781,11.220000267028809,5240418.0,11.076059341430664
2020-01-10,11.529999732971191,11.229999542236328,11.229999542236328,11.40999984741211,6640414.0,11.26362133026123
2020-01-13,11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,5015975.0,11.283365249633789
2020-01-14,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,4422144.0,11.194519996643066
2020-01-15,11.579999923706055,11.319999694824219,11.34000015258789,11.420000076293945,5582615.0,11.273493766784668
2020-01-16,11.489999771118164,11.1899995803833,11.460000038146973,11.229999542236328,5025563.0,11.085930824279785
2020-01-17,11.329999923706055,11.100000381469727,11.289999961853027,11.229999542236328,4594796.0,11.085930824279785
2020-01-20,11.640000343322754,11.319999694824219,11.329999923706055,11.630000114440918,10206433.0,11.480799674987793
2020-01-21,11.760000228881836,11.350000381469727,11.649999618530273,11.479999542236328,7361744.0,11.332723617553711
2020-01-22,11.470000267028809,11.079999923706055,11.460000038146973,11.25,5646328.0,11.105674743652344
2020-01-23,11.350000381469727,10.670000076293945,11.140000343322754,10.869999885559082,7763585.0,10.730548858642578
2020-02-03,10.050000190734863,9.779999732971191,9.779999732971191,9.779999732971191,8729200.0,9.654532432556152
2020-02-04,9.949999809265137,9.699999809265137,9.699999809265137,9.859999656677246,9910969.0,9.733506202697754
2020-02-05,10.149999618530273,9.8100004196167,9.890000343322754,10.020000457763672,9166678.0,9.891454696655273
2020-02-06,10.25,9.930000305175781,10.100000381469727,10.199999809265137,8600579.0,10.069144248962402
2020-02-07,10.270000457763672,10.029999732971191,10.170000076293945,10.15999984741211,6726101.0,10.029657363891602
2020-02-10,10.34000015258789,10.079999923706055,10.170000076293945,10.319999694824219,7014599.0,10.187604904174805
2020-02-11,10.5,10.1899995803833,10.260000228881836,10.399999618530273,6708014.0,10.266578674316406
2020-02-12,10.40999984741211,10.229999542236328,10.329999923706055,10.399999618530273,6316219.0,10.266578674316406
2020-02-13,10.619999885559082,10.319999694824219,10.4399995803833,10.359999656677246,7562172.0,10.227091789245605
2020-02-14,10.970000267028809,10.25,10.380000114440918,10.649999618530273,12026621.0,10.513371467590332
2020-02-17,11.079999923706055,10.680000305175781,10.800000190734863,11.010000228881836,14953019.0,10.868753433227539
2020-02-18,11.270000457763672,10.890000343322754,11.0,11.109999656677246,9813471.0,10.967470169067383
2020-02-19,11.140000343322754,10.789999961853027,11.140000343322754,10.800000190734863,8648581.0,10.661447525024414
2020-02-20,10.949999809265137,10.699999809265137,10.829999923706055,10.9399995803833,7187129.0,10.799651145935059
2020-02-21,11.220000267028809,10.880000114440918,11.029999732971191,11.0,8929949.0,10.858881950378418
2020-02-24,11.199999809265137,10.770000457763672,10.930000305175781,11.109999656677246,11047606.0,10.967470169067383
2020-02-25,10.979999542236328,10.710000038146973,10.920000076293945,10.869999885559082,9951599.0,10.730548858642578
2020-02-26,10.819999694824219,10.579999923706055,10.739999771118164,10.65999984741211,7793305.0,10.523242950439453
2020-02-27,10.829999923706055,10.5600004196167,10.65999984741211,10.640000343322754,6407883.0,10.503499984741211
2020-02-28,10.520000457763672,10.0600004196167,10.399999618530273,10.09000015258789,8800926.0,9.960556030273438
2020-03-02,10.520000457763672,10.149999618530273,10.149999618530273,10.4399995803833,6598966.0,10.306065559387207
2020-03-03,10.720000267028809,10.489999771118164,10.59000015258789,10.600000381469727,6446628.0,10.46401309967041
2020-03-04,11.149999618530273,10.489999771118164,10.489999771118164,11.029999732971191,13704499.0,10.888496398925781
2020-03-05,11.15999984741211,10.949999809265137,11.119999885559082,11.0600004196167,8802797.0,10.918111801147461
2020-03-06,11.319999694824219,10.899999618530273,11.010000228881836,11.15999984741211,10591705.0,11.016828536987305
2020-03-09,11.4399995803833,10.960000038146973,11.15999984741211,10.989999771118164,13009426.0,10.84900951385498
2020-03-10,11.010000228881836,10.600000381469727,10.960000038146973,10.949999809265137,11755607.0,10.80952262878418
2020-03-11,11.300000190734863,10.960000038146973,10.989999771118164,11.069999694824219,10574098.0,10.927983283996582
2020-03-12,11.300000190734863,10.890000343322754,10.979999542236328,11.180000305175781,11355174.0,11.036572456359863
2020-03-13,11.5600004196167,10.270000457763672,10.270000457763672,11.539999961853027,19487795.0,11.391953468322754
2020-03-16,11.869999885559082,11.050000190734863,11.5600004196167,11.100000381469727,18271564.0,10.957598686218262
2020-03-17,11.319999694824219,10.800000190734863,11.289999961853027,11.140000343322754,12591371.0,10.997085571289062
2020-03-18,11.300000190734863,10.680000305175781,11.1899995803833,10.699999809265137,11254600.0,10.562729835510254
2020-03-19,10.930000305175781,10.579999923706055,10.720000267028809,10.8100004196167,8927761.0,10.671319961547852
2020-03-20,11.890000343322754,10.869999885559082,10.949999809265137,11.890000343322754,32981819.0,11.73746395111084
2020-03-23,12.100000381469727,11.5,11.819999694824219,11.5600004196167,30300636.0,11.411697387695312
2020-03-24,11.850000381469727,10.869999885559082,11.779999732971191,11.34000015258789,26851400.0,11.194519996643066
2020-03-25,11.710000038146973,11.130000114440918,11.420000076293945,11.600000381469727,24816117.0,11.451184272766113
2020-03-26,11.579999923706055,11.260000228881836,11.579999923706055,11.300000190734863,15478716.0,11.155033111572266
2020-03-27,11.880000114440918,11.319999694824219,11.319999694824219,11.319999694824219,19374383.0,11.174776077270508
2020-03-30,11.520000457763672,10.979999542236328,11.100000381469727,11.270000457763672,17758364.0,11.125418663024902
2020-03-31,11.770000457763672,11.149999618530273,11.3100004196167,11.6899995803833,22593716.0,11.540029525756836
2020-04-01,11.899999618530273,11.449999809265137,11.510000228881836,11.619999885559082,22164974.0,11.470927238464355
2020-04-02,11.630000114440918,11.15999984741211,11.470000267028809,11.619999885559082,16585602.0,11.470927238464355
2020-04-03,11.760000228881836,11.329999923706055,11.5600004196167,11.390000343322754,15151324.0,11.243878364562988
2020-04-07,11.899999618530273,11.369999885559082,11.520000457763672,11.880000114440918,23823773.0,11.727592468261719
2020-04-08,13.069999694824219,11.800000190734863,11.899999618530273,12.699999809265137,43266885.0,12.53707218170166
2020-04-09,13.619999885559082,12.40999984741211,12.529999732971191,13.119999885559082,37765333.0,12.95168399810791
2020-04-10,13.279999732971191,12.550000190734863,12.949999809265137,12.65999984741211,24675949.0,12.49758529663086
2020-04-13,12.970000267028809,12.529999732971191,12.760000228881836,12.710000038146973,16941638.0,12.546943664550781
2020-04-14,13.149999618530273,12.649999618530273,12.880000114440918,12.979999542236328,19845727.0,12.81347942352295
2020-04-15,12.960000038146973,12.529999732971191,12.850000381469727,12.720000267028809,18200811.0,12.556816101074219
2020-04-16,12.789999961853027,12.489999771118164,12.619999885559082,12.600000381469727,12431558.0,12.438355445861816
2020-04-17,13.09000015258789,12.550000190734863,12.630000114440918,12.819999694824219,21053373.0,12.655532836914062
2020-04-20,12.880000114440918,12.600000381469727,12.800000190734863,12.850000381469727,10516712.0,12.685148239135742
2020-04-21,12.760000228881836,12.210000038146973,12.720000267028809,12.210000038146973,18312318.0,12.053359031677246
2020-04-22,12.399999618530273,12.0,12.109999656677246,12.289999961853027,10904151.0,12.132331848144531
2020-04-23,12.470000267028809,12.050000190734863,12.34000015258789,12.260000228881836,13480672.0,12.102717399597168
2020-04-24,12.5,12.100000381469727,12.199999809265137,12.270000457763672,11160187.0,12.112588882446289
2020-04-27,12.359999656677246,12.010000228881836,12.270000457763672,12.09000015258789,8837671.0,11.934898376464844
2020-04-28,12.229999542236328,11.510000228881836,12.09000015258789,12.079999923706055,14024013.0,11.925025939941406
2020-04-29,12.140000343322754,11.670000076293945,12.079999923706055,11.670000076293945,10788928.0,11.520286560058594
2020-04-30,12.100000381469727,11.710000038146973,11.770000457763672,11.949999809265137,9592745.0,11.796693801879883
2020-05-06,12.15999984741211,11.859999656677246,11.880000114440918,12.0600004196167,9775090.0,11.905282974243164
2020-05-07,12.300000190734863,12.010000228881836,12.0600004196167,12.109999656677246,9389842.0,11.954641342163086
2020-05-08,12.25,11.970000267028809,12.109999656677246,12.109999656677246,7964870.0,11.954641342163086
2020-05-11,12.25,12.010000228881836,12.09000015258789,12.149999618530273,9328566.0,11.994128227233887
2020-05-12,12.199999809265137,11.850000381469727,12.149999618530273,11.9399995803833,8263681.0,11.786822319030762
2020-05-13,12.199999809265137,11.819999694824219,11.989999771118164,12.15999984741211,7685809.0,12.003999710083008
2020-05-14,12.0600004196167,11.779999732971191,11.970000267028809,11.789999961853027,8120687.0,11.63874626159668
2020-05-15,12.039999961853027,11.789999961853027,11.90999984741211,11.819999694824219,6926286.0,11.66836166381836
2020-05-18,12.149999618530273,11.649999618530273,11.829999923706055,11.979999542236328,8447266.0,11.826309204101562
2020-05-19,12.210000038146973,12.029999732971191,12.050000190734863,12.130000114440918,6392561.0,11.974385261535645
2020-05-20,12.34000015258789,12.010000228881836,12.130000114440918,12.199999809265137,8552236.0,12.043486595153809
2020-05-21,12.239999771118164,11.850000381469727,12.239999771118164,11.899999618530273,7404457.0,11.747335433959961
2020-05-22,12.039999961853027,11.59000015258789,11.869999885559082,11.59000015258789,6709766.0,11.441312789916992
2020-05-25,11.640000343322754,11.3100004196167,11.569999694824219,11.390000343322754,7386102.0,11.243878364562988
2020-05-26,11.5,11.329999923706055,11.329999923706055,11.489999771118164,5763691.0,11.342595100402832
2020-05-27,11.550000190734863,11.380000114440918,11.520000457763672,11.420000076293945,4201128.0,11.273493766784668
2020-05-28,11.510000228881836,11.050000190734863,11.460000038146973,11.239999771118164,7595031.0,11.095802307128906
2020-05-29,11.420000076293945,11.15999984741211,11.199999809265137,11.3100004196167,5781433.0,11.164904594421387
2020-06-01,11.609999656677246,11.329999923706055,11.359999656677246,11.609999656677246,6815142.0,11.461055755615234
2020-06-02,11.899999618530273,11.529999732971191,11.569999694824219,11.869999885559082,7588319.0,11.717720031738281
2020-06-03,11.9399995803833,11.739999771118164,11.90999984741211,11.779999732971191,5089873.0,11.628874778747559
2020-06-04,11.880000114440918,11.729999542236328,11.789999961853027,11.760000228881836,3971968.0,11.609131813049316
2020-06-05,12.359999656677246,11.600000381469727,11.8100004196167,12.180000305175781,14120542.0,12.023743629455566
2020-06-08,12.270000457763672,11.989999771118164,12.260000228881836,12.029999732971191,11671136.0,11.875667572021484
2020-06-09,12.5,11.899999618530273,11.970000267028809,12.460000038146973,12180750.0,12.300151824951172
2020-06-10,12.449999809265137,12.180000305175781,12.300000190734863,12.300000190734863,6956953.0,12.142204284667969
2020-06-11,12.300000190734863,12.039999961853027,12.220000267028809,12.15999984741211,6421814.0,12.003999710083008
2020-06-12,12.079999923706055,11.720000267028809,11.800000190734863,11.880000114440918,6106736.0,11.880000114440918
2020-06-15,12.140000343322754,11.800000190734863,11.800000190734863,11.84000015258789,7381090.0,11.84000015258789
2020-06-16,13.020000457763672,11.880000114440918,11.880000114440918,12.3100004196167,11622792.0,12.3100004196167
2020-06-17,12.5,12.170000076293945,12.3100004196167,12.34000015258789,10138597.0,12.34000015258789
2020-06-18,12.390000343322754,12.130000114440918,12.34000015258789,12.15999984741211,7161352.0,12.15999984741211
2020-06-19,12.239999771118164,11.979999542236328,12.109999656677246,11.979999542236328,8469671.0,11.979999542236328
2020-06-22,12.119999885559082,11.920000076293945,11.989999771118164,12.039999961853027,7093365.0,12.039999961853027
2020-06-23,12.170000076293945,11.899999618530273,12.010000228881836,12.15999984741211,6880902.0,12.15999984741211
2020-06-24,12.289999961853027,12.0,12.149999618530273,12.0600004196167,6116958.0,12.0600004196167
2020-06-29,12.270000457763672,11.930000305175781,12.029999732971191,12.239999771118164,8418373.0,12.239999771118164
2020-06-30,12.420000076293945,12.15999984741211,12.380000114440918,12.220000267028809,9699974.0,12.220000267028809
2020-07-01,12.319999694824219,12.0600004196167,12.220000267028809,12.319999694824219,9101646.0,12.319999694824219
2020-07-02,12.479999542236328,12.229999542236328,12.279999732971191,12.420000076293945,13179500.0,12.420000076293945
2020-07-03,12.5,12.3100004196167,12.5,12.430000305175781,12229299.0,12.430000305175781
2020-07-06,12.850000381469727,12.40999984741211,12.489999771118164,12.760000228881836,18071422.0,12.760000228881836
2020-07-07,13.199999809265137,12.640000343322754,12.869999885559082,12.819999694824219,18193314.0,12.819999694824219
2020-07-08,13.039999961853027,12.6899995803833,12.779999732971191,12.899999618530273,14943023.0,12.899999618530273
2020-07-09,13.289999961853027,12.859999656677246,12.880000114440918,13.289999961853027,16789330.0,13.289999961853027
2020-07-10,13.279999732971191,12.880000114440918,13.279999732971191,12.899999618530273,13516802.0,12.899999618530273
2020-07-13,13.649999618530273,12.800000190734863,12.800000190734863,13.579999923706055,21133411.0,13.579999923706055
2020-07-14,13.630000114440918,13.100000381469727,13.579999923706055,13.380000114440918,16526494.0,13.380000114440918
2020-07-15,14.010000228881836,13.1899995803833,13.399999618530273,13.34000015258789,18430540.0,13.34000015258789
2020-07-16,13.470000267028809,12.710000038146973,13.319999694824219,12.8100004196167,13535832.0,12.8100004196167
2020-07-17,13.050000190734863,12.449999809265137,12.850000381469727,12.670000076293945,9183665.0,12.670000076293945
2020-07-20,13.140000343322754,12.720000267028809,12.720000267028809,13.09000015258789,8869606.0,13.09000015258789
2020-07-21,13.640000343322754,13.09000015258789,13.09000015258789,13.510000228881836,12407184.0,13.510000228881836
2020-07-22,13.699999809265137,13.289999961853027,13.399999618530273,13.380000114440918,13003632.0,13.380000114440918
2020-07-23,13.84000015258789,13.170000076293945,13.300000190734863,13.829999923706055,16776644.0,13.829999923706055
2020-07-24,13.829999923706055,12.960000038146973,13.75,13.0,17279699.0,13.0
2020-07-27,13.300000190734863,12.779999732971191,13.029999732971191,13.039999961853027,10388100.0,13.039999961853027
2020-07-28,13.40999984741211,12.970000267028809,13.109999656677246,13.149999618530273,9422244.0,13.149999618530273
2020-07-29,13.850000381469727,13.050000190734863,13.149999618530273,13.6899995803833,16207955.0,13.6899995803833
2020-07-30,14.25,13.510000228881836,13.609999656677246,14.0,18380651.0,14.0
2020-07-31,14.479999542236328,13.859999656677246,14.170000076293945,14.229999542236328,22298158.0,14.229999542236328
2020-08-03,15.649999618530273,14.319999694824219,14.319999694824219,15.649999618530273,28735169.0,15.649999618530273
2020-08-04,16.15999984741211,15.199999809265137,16.15999984741211,15.34000015258789,29835683.0,15.34000015258789
2020-08-05,16.329999923706055,15.09000015258789,15.199999809265137,15.949999809265137,26886651.0,15.949999809265137
2020-08-06,16.799999237060547,15.569999694824219,16.139999389648438,15.899999618530273,25090198.0,15.899999618530273
2020-08-07,16.209999084472656,15.649999618530273,15.899999618530273,15.880000114440918,17326457.0,15.880000114440918
2020-08-10,16.559999465942383,15.680000305175781,15.989999771118164,16.360000610351562,18417983.0,16.360000610351562
2020-08-11,16.3700008392334,15.279999732971191,16.3700008392334,15.399999618530273,20816150.0,15.399999618530273
2020-08-12,15.670000076293945,14.850000381469727,15.300000190734863,15.430000305175781,19154800.0,15.430000305175781
2020-08-13,15.699999809265137,15.25,15.5,15.260000228881836,8484733.0,15.260000228881836
2020-08-14,15.600000381469727,15.050000190734863,15.149999618530273,15.539999961853027,10298153.0,15.539999961853027
2020-08-17,16.06999969482422,15.40999984741211,15.539999961853027,15.829999923706055,13774156.0,15.829999923706055
2020-08-18,15.949999809265137,15.319999694824219,15.829999923706055,15.4399995803833,12269196.0,15.4399995803833
2020-08-19,15.65999984741211,15.300000190734863,15.359999656677246,15.40999984741211,9013466.0,15.40999984741211
2020-08-20,15.4399995803833,14.979999542236328,15.4399995803833,15.029999732971191,8942996.0,15.029999732971191
2020-08-21,15.5,15.050000190734863,15.079999923706055,15.15999984741211,8430197.0,15.15999984741211
2020-08-24,15.75,15.170000076293945,15.1899995803833,15.5600004196167,9371193.0,15.5600004196167
2020-08-25,15.75,15.0,15.609999656677246,15.029999732971191,11751446.0,15.029999732971191
2020-08-26,15.100000381469727,14.5600004196167,14.880000114440918,14.760000228881836,11312472.0,14.760000228881836
2020-08-27,14.850000381469727,14.600000381469727,14.600000381469727,14.6899995803833,5702474.0,14.6899995803833
2020-08-28,14.949999809265137,14.520000457763672,14.779999732971191,14.890000343322754,8271289.0,14.890000343322754
2020-08-31,15.380000114440918,14.8100004196167,14.899999618530273,15.130000114440918,10784045.0,15.130000114440918
2020-09-01,15.319999694824219,14.720000267028809,15.289999961853027,14.84000015258789,9078329.0,14.84000015258789
2020-09-02,15.289999961853027,14.84000015258789,14.899999618530273,15.050000190734863,10391395.0,15.050000190734863
2020-09-03,14.970000267028809,14.539999961853027,14.90999984741211,14.5600004196167,8478022.0,14.5600004196167
2020-09-04,14.529999732971191,14.279999732971191,14.300000190734863,14.430000305175781,7628859.0,14.430000305175781
2020-09-07,14.600000381469727,13.960000038146973,14.460000038146973,14.029999732971191,7394932.0,14.029999732971191
2020-09-08,14.25,13.949999809265137,14.199999809265137,14.100000381469727,5698558.0,14.100000381469727
2020-09-09,14.0600004196167,13.470000267028809,14.0,13.569999694824219,7526762.0,13.569999694824219
2020-09-10,13.760000228881836,13.239999771118164,13.720000267028809,13.300000190734863,6699868.0,13.300000190734863
2020-09-11,13.600000381469727,13.199999809265137,13.369999885559082,13.5,5977634.0,13.5
2020-09-14,13.59000015258789,13.25,13.5,13.380000114440918,4373601.0,13.380000114440918
2020-09-15,13.640000343322754,13.300000190734863,13.350000381469727,13.539999961853027,4422037.0,13.539999961853027
2020-09-16,13.649999618530273,13.359999656677246,13.550000190734863,13.579999923706055,6485778.0,13.579999923706055
2020-09-17,13.569999694824219,13.199999809265137,13.550000190734863,13.34000015258789,5105516.0,13.34000015258789
2020-09-18,13.699999809265137,13.239999771118164,13.34000015258789,13.670000076293945,6564131.0,13.670000076293945
2020-09-21,13.710000038146973,13.449999809265137,13.699999809265137,13.529999732971191,4116500.0,13.529999732971191
2020-09-22,13.569999694824219,13.300000190734863,13.359999656677246,13.329999923706055,4195163.0,13.329999923706055
2020-09-23,13.479999542236328,13.180000305175781,13.359999656677246,13.199999809265137,3226300.0,13.199999809265137
2020-09-24,13.180000305175781,12.8100004196167,13.15999984741211,12.920000076293945,7280827.0,12.920000076293945
2020-09-25,13.029999732971191,12.8100004196167,12.960000038146973,12.90999984741211,3467356.0,12.90999984741211
2020-09-28,13.029999732971191,12.729999542236328,12.920000076293945,12.75,3491926.0,12.75
2020-09-29,13.149999618530273,12.779999732971191,12.880000114440918,13.069999694824219,3721226.0,13.069999694824219
2020-09-30,13.149999618530273,12.75,13.119999885559082,12.770000457763672,4274426.0,12.770000457763672
2020-10-09,13.319999694824219,12.880000114440918,12.90999984741211,13.100000381469727,5620689.0,13.100000381469727
2020-10-12,13.4399995803833,13.09000015258789,13.149999618530273,13.380000114440918,8748011.0,13.380000114440918
2020-10-13,13.539999961853027,13.220000267028809,13.359999656677246,13.4399995803833,7570842.0,13.4399995803833
2020-10-14,13.399999618530273,13.109999656677246,13.399999618530273,13.140000343322754,4892562.0,13.140000343322754
2020-10-15,13.3100004196167,13.100000381469727,13.180000305175781,13.119999885559082,4020801.0,13.119999885559082
2020-10-16,13.210000038146973,12.75,13.130000114440918,12.960000038146973,5320626.0,12.960000038146973
2020-10-19,13.229999542236328,12.819999694824219,13.029999732971191,12.899999618530273,5025278.0,12.899999618530273
2020-10-20,13.029999732971191,12.789999961853027,12.859999656677246,13.0,3291999.0,13.0
2020-10-21,12.960000038146973,12.770000457763672,12.9399995803833,12.899999618530273,3141402.0,12.899999618530273
2020-10-22,12.890000343322754,12.460000038146973,12.880000114440918,12.5,7271646.0,12.5
2020-10-23,12.789999961853027,12.449999809265137,12.489999771118164,12.520000457763672,4738043.0,12.520000457763672
2020-10-26,12.609999656677246,12.25,12.520000457763672,12.420000076293945,3314007.0,12.420000076293945
2020-10-27,12.779999732971191,12.3100004196167,12.380000114440918,12.579999923706055,2852119.0,12.579999923706055