Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.75,7.933330059051514,8.058329582214355,8.408329963684082,4143923.0,7.915292263031006
2010-01-05,8.708330154418945,8.175000190734863,8.425000190734863,8.566670417785645,10487170.0,8.064349174499512
2010-01-06,8.5,8.25,8.416669845581055,8.266670227050781,6276304.0,7.7819390296936035
2010-01-07,8.316670417785645,7.966670036315918,8.175000190734863,8.066670417785645,3966160.0,7.593667030334473
2010-01-08,8.208330154418945,7.983329772949219,8.041669845581055,8.141670227050781,2026760.0,7.664268493652344
2010-01-11,8.183329582214355,7.925000190734863,8.083330154418945,7.941669940948486,2533856.0,7.475996017456055
2010-01-12,8.083330154418945,7.683330059051514,8.0,8.050000190734863,3685933.0,7.57797384262085
2010-01-13,8.083330154418945,7.75,7.900000095367432,8.074999809265137,5922246.0,7.601508140563965
2010-01-14,8.416669845581055,8.091670036315918,8.191670417785645,8.308329582214355,11668630.0,7.821156024932861
2010-01-15,8.458330154418945,8.116669654846191,8.258330345153809,8.274999618530273,6574889.0,7.789780139923096
2010-01-18,8.324999809265137,8.166669845581055,8.324999809265137,8.258330345153809,3831077.0,7.774087905883789
2010-01-19,8.416669845581055,8.083330154418945,8.266670227050781,8.274999618530273,4468048.0,7.789780139923096
2010-01-20,8.300000190734863,7.875,8.300000190734863,7.908329963684082,3629252.0,7.444611549377441
2010-01-21,8.083330154418945,7.833330154418945,7.908329963684082,8.016670227050781,2310774.0,7.546599388122559
2010-01-22,8.291669845581055,7.766670227050781,7.933330059051514,8.100000381469727,6516299.0,7.62504243850708
2010-01-25,8.066670417785645,7.683330059051514,8.066670417785645,7.733329772949219,2482747.0,7.279872894287109
2010-01-26,7.75,7.0,7.733329772949219,7.199999809265137,2966638.0,6.777815341949463
2010-01-27,7.24167013168335,6.75,7.13332986831665,6.916669845581055,3059873.0,6.511098861694336
2010-01-28,6.941669940948486,6.733329772949219,6.941669940948486,6.816669940948486,3093526.0,6.416962623596191
2010-01-29,6.88332986831665,6.708330154418945,6.75,6.791669845581055,3109661.0,6.393428802490234
2010-02-01,6.949999809265137,6.708330154418945,6.849999904632568,6.891670227050781,3286205.0,6.487565040588379
2010-02-02,7.025000095367432,6.816669940948486,6.891670227050781,6.875,2521572.0,6.471871852874756
2010-02-03,7.041669845581055,6.541669845581055,6.875,6.99167013168335,3925327.0,6.581700801849365
2010-02-04,7.233329772949219,6.783329963684082,6.941669940948486,7.208330154418945,4244260.0,6.785656452178955
2010-02-05,7.291669845581055,6.916669845581055,7.066669940948486,6.974999904632568,5871365.0,6.5660080909729
2010-02-08,6.900000095367432,6.699999809265137,6.849999904632568,6.75,2628058.0,6.354201793670654
2010-02-09,6.824999809265137,6.716670036315918,6.775000095367432,6.75832986831665,1014995.0,6.362043857574463
2010-02-10,6.875,6.733329772949219,6.824999809265137,6.808330059051514,1458515.0,6.409111976623535
2010-02-11,6.841670036315918,6.74167013168335,6.791669845581055,6.775000095367432,1320032.0,6.377736568450928
2010-02-12,6.875,6.775000095367432,6.808330059051514,6.824999809265137,1249819.0,6.424803733825684
2010-02-22,7.041669845581055,6.708330154418945,6.800000190734863,6.99167013168335,2742442.0,6.581700801849365
2010-02-23,7.083330154418945,6.791669845581055,6.99167013168335,6.974999904632568,1906138.0,6.5660080909729
2010-02-24,7.083330154418945,6.875,6.974999904632568,7.058330059051514,2993530.0,6.644453048706055
2010-02-25,7.766670227050781,7.066669940948486,7.066669940948486,7.766670227050781,10944703.0,7.311258316040039
2010-02-26,7.808330059051514,7.466670036315918,7.61667013168335,7.574999809265137,8459525.0,7.130826473236084
2010-03-01,7.74167013168335,7.5,7.5,7.583330154418945,4450054.0,7.138668060302734
2010-03-02,7.658329963684082,7.449999809265137,7.658329963684082,7.591670036315918,3743604.0,7.146518707275391
2010-03-03,7.583330154418945,7.266670227050781,7.583330154418945,7.36667013168335,6532075.0,6.934711933135986
2010-03-04,7.466670036315918,7.099999904632568,7.375,7.11667013168335,4153202.0,6.699372291564941
2010-03-05,7.275000095367432,7.033329963684082,7.11667013168335,7.141670227050781,2684104.0,6.722906112670898
2010-03-08,7.283329963684082,7.066669940948486,7.208330154418945,7.199999809265137,3082265.0,6.777815341949463
2010-03-09,7.483329772949219,7.091670036315918,7.199999809265137,7.458330154418945,6029222.0,7.020998001098633
2010-03-10,7.449999809265137,7.175000190734863,7.400000095367432,7.224999904632568,3782461.0,6.80134916305542
2010-03-11,7.324999809265137,7.066669940948486,7.224999904632568,7.208330154418945,2602369.0,6.785656452178955
2010-03-12,7.183330059051514,7.0,7.183330059051514,7.0,2091467.0,6.589542388916016
2010-03-15,7.166669845581055,6.816669940948486,6.966670036315918,7.091670036315918,2078825.0,6.675837993621826
2010-03-16,7.375,7.050000190734863,7.083330154418945,7.25832986831665,4509751.0,6.832724571228027
2010-03-17,7.36667013168335,7.175000190734863,7.233329772949219,7.300000190734863,4043393.0,6.871951580047607
2010-03-18,7.458330154418945,7.300000190734863,7.300000190734863,7.341670036315918,4012110.0,6.911178112030029
2010-03-19,7.541669845581055,7.333330154418945,7.333330154418945,7.458330154418945,6014856.0,7.020998001098633
2010-03-22,7.574999809265137,7.408329963684082,7.416669845581055,7.50832986831665,4549853.0,7.068065643310547
2010-03-23,7.966670036315918,7.50832986831665,7.525000095367432,7.766670227050781,9675230.0,7.311258316040039
2010-03-24,8.216670036315918,7.683330059051514,7.691669940948486,8.033329963684082,9429222.0,7.562281608581543
2010-03-25,8.566670417785645,7.891670227050781,7.916669845581055,8.225000381469727,12271933.0,7.74271297454834
2010-03-26,8.433329582214355,8.016670227050781,8.225000381469727,8.333330154418945,7455352.0,7.844690799713135
2010-03-29,8.633330345153809,8.25,8.333330154418945,8.516670227050781,5916461.0,8.017280578613281
2010-03-30,8.541669845581055,8.341670036315918,8.516670227050781,8.516670227050781,5137488.0,8.017280578613281
2010-03-31,8.475000381469727,8.166669845581055,8.441670417785645,8.199999809265137,7323796.0,7.719178199768066
2010-04-01,8.425000190734863,8.158329963684082,8.166669845581055,8.316670417785645,7555106.0,7.82900857925415
2010-04-02,8.475000381469727,8.266670227050781,8.366669654846191,8.375,4306319.0,7.88391637802124
2010-04-06,8.425000190734863,8.074999809265137,8.333330154418945,8.125,6122566.0,7.648576259613037
2010-04-07,8.266670227050781,8.091670036315918,8.125,8.149999618530273,3448139.0,7.672110080718994
2010-04-08,8.216670036315918,7.916669845581055,8.191670417785645,7.966670036315918,5413148.0,7.499529838562012
2010-04-09,8.125,7.925000190734863,7.966670036315918,8.066670417785645,3549785.0,7.593667030334473
2010-04-12,8.141670227050781,7.766670227050781,8.024999618530273,7.816669940948486,5968409.0,7.358325958251953
2010-04-13,7.86667013168335,7.566669940948486,7.816669940948486,7.708330154418945,5448268.0,7.256338596343994
2010-04-14,7.824999809265137,7.583330154418945,7.724999904632568,7.800000190734863,3315646.0,7.342633247375488
2010-04-15,7.783329963684082,7.63332986831665,7.724999904632568,7.666669845581055,3091907.0,7.217121124267578
2010-04-16,7.833330154418945,7.408329963684082,7.541669845581055,7.75832986831665,3920246.0,7.303406238555908
2010-04-19,7.891670227050781,7.408329963684082,7.775000095367432,7.63332986831665,7003787.0,7.185736179351807
2010-04-20,7.625,6.958330154418945,7.5,7.233329772949219,4159290.0,6.80919075012207
2010-04-21,7.391670227050781,6.925000190734863,7.233329772949219,7.300000190734863,7009208.0,6.871951580047607
2010-04-22,7.5,7.016670227050781,7.191669940948486,7.300000190734863,4375639.0,6.871951580047607
2010-04-23,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.871951580047607
2010-04-26,7.733329772949219,7.0,7.108329772949219,7.658329963684082,8633567.0,7.209270000457764
2010-04-27,8.100000381469727,7.583330154418945,7.716670036315918,8.066670417785645,10204882.0,7.593667030334473
2010-04-28,8.566670417785645,7.86667013168335,7.916669845581055,8.033329963684082,11891819.0,7.562281608581543
2010-04-29,8.324999809265137,7.683330059051514,8.324999809265137,7.716670036315918,5418157.0,7.26418924331665
2010-04-30,7.824999809265137,7.125,7.708330154418945,7.441669940948486,4620499.0,7.005314350128174
2010-05-04,7.5,7.125,7.24167013168335,7.308330059051514,2454511.0,6.879793643951416
2010-05-05,8.041669845581055,7.24167013168335,7.291669845581055,8.041669845581055,8028601.0,7.570132732391357
2010-05-06,8.850000381469727,8.166669845581055,8.316670417785645,8.524999618530273,31430440.0,8.025120735168457
2010-05-07,9.375,8.350000381469727,8.449999809265137,9.375,20622530.0,8.82528018951416
2010-05-10,9.75,8.441670417785645,9.75,8.783329963684082,24674875.0,8.268303871154785
2010-05-11,9.0,8.383330345153809,8.824999809265137,8.675000190734863,17409058.0,8.166326522827148
2010-05-12,8.625,8.033329963684082,8.533329963684082,8.266670227050781,12192691.0,7.7819390296936035
2010-05-13,8.233329772949219,7.441669940948486,8.208330154418945,7.88332986831665,18384324.0,7.421076774597168
2010-05-14,8.133330345153809,7.541669845581055,7.63332986831665,7.891670227050781,15516971.0,7.428928375244141
2010-05-17,7.708330154418945,7.099999904632568,7.650000095367432,7.175000190734863,12760800.0,6.7542805671691895
2010-05-18,7.724999904632568,7.016670227050781,7.166669845581055,7.50832986831665,12791855.0,7.068065643310547
2010-05-19,7.5,7.083330154418945,7.333330154418945,7.166669845581055,9954492.0,6.746439456939697
2010-05-20,7.074999809265137,6.541669845581055,6.875,6.558330059051514,10683742.0,6.173770427703857
2010-05-21,6.75,6.13332986831665,6.291669845581055,6.566669940948486,11229115.0,6.18162202835083
2010-05-24,6.908329963684082,6.583330154418945,6.658329963684082,6.816669940948486,14074157.0,6.416962623596191
2010-05-25,6.699999809265137,6.358329772949219,6.699999809265137,6.550000190734863,9934300.0,6.165929317474365
2010-05-26,6.625,6.416669845581055,6.525000095367432,6.61667013168335,5003512.0,6.228689670562744
2010-05-27,6.808330059051514,6.516670227050781,6.574999809265137,6.75832986831665,8359574.0,6.362043857574463
2010-05-28,6.791669845581055,6.525000095367432,6.791669845581055,6.61667013168335,7076004.0,6.228689670562744
2010-05-31,6.724999904632568,6.333330154418945,6.574999809265137,6.358329772949219,4999776.0,5.985497951507568
2010-06-01,6.349999904632568,5.941669940948486,6.266670227050781,6.016670227050781,5603468.0,5.663872241973877
2010-06-02,6.224999904632568,5.841670036315918,5.841670036315918,6.216670036315918,4680944.0,5.852144241333008
2010-06-03,6.275000095367432,6.066669940948486,6.216670036315918,6.083330154418945,4063016.0,5.726624011993408
2010-06-04,6.375,6.00832986831665,6.00832986831665,6.266670227050781,4538376.0,5.8992133140563965
2010-06-07,6.63332986831665,6.0,6.074999809265137,6.533329963684082,7961533.0,6.1502366065979
2010-06-08,6.574999809265137,6.316669940948486,6.416669845581055,6.49167013168335,4585106.0,6.111019134521484
2010-06-09,6.683330059051514,6.291669845581055,6.558330059051514,6.641670227050781,7211028.0,6.252223968505859
2010-06-10,6.583330154418945,6.416669845581055,6.574999809265137,6.449999809265137,4685920.0,6.071792125701904
2010-06-11,6.50832986831665,6.216670036315918,6.49167013168335,6.233329772949219,3772256.0,5.86782693862915
2010-06-15,6.233329772949219,6.233329772949219,6.233329772949219,6.233329772949219,0.0,5.86782693862915
2010-06-17,6.333330154418945,6.208330154418945,6.275000095367432,6.24167013168335,2298223.0,5.875678539276123
2010-06-18,6.36667013168335,5.99167013168335,6.25,6.141670227050781,3233506.0,5.78154182434082
2010-06-21,6.533329963684082,6.083330154418945,6.083330154418945,6.516670227050781,6377105.0,6.134553909301758
2010-06-22,6.583330154418945,6.416669845581055,6.466670036315918,6.525000095367432,3902126.0,6.14239501953125
2010-06-23,6.574999809265137,6.333330154418945,6.449999809265137,6.441669940948486,2078629.0,6.063951015472412
2010-06-24,6.474999904632568,6.316669940948486,6.458330154418945,6.36667013168335,1671239.0,5.993349552154541
2010-06-25,6.400000095367432,6.199999809265137,6.333330154418945,6.275000095367432,1474342.0,5.907054901123047
2010-06-28,6.300000190734863,6.175000190734863,6.266670227050781,6.291669845581055,1209276.0,5.922747611999512
2010-06-29,6.38332986831665,5.983329772949219,6.283329963684082,6.099999904632568,3104418.0,5.742315769195557
2010-06-30,6.074999809265137,5.791669845581055,5.941669940948486,5.824999809265137,1692959.0,5.48344087600708
2010-07-01,5.966670036315918,5.691669940948486,5.908329963684082,5.75,1519230.0,5.412838459014893
2010-07-02,6.066669940948486,5.5,5.75,5.941669940948486,2545334.0,5.593269348144531
2010-07-05,5.88332986831665,5.625,5.75,5.816669940948486,1392078.0,5.47559928894043
2010-07-06,5.925000190734863,5.716670036315918,5.75,5.891670227050781,1579464.0,5.546202182769775
2010-07-07,5.966670036315918,5.800000190734863,5.900000095367432,5.949999809265137,1709002.0,5.60111141204834
2010-07-08,6.083330154418945,5.841670036315918,5.941669940948486,5.949999809265137,1539998.0,5.60111141204834
2010-07-09,6.375,5.88332986831665,5.933330059051514,6.25832986831665,4333610.0,5.891362190246582
2010-07-12,6.474999904632568,6.150000095367432,6.25832986831665,6.333330154418945,5220522.0,5.961963653564453
2010-07-13,6.191669940948486,5.983329772949219,6.191669940948486,6.083330154418945,3102367.0,5.726624011993408
2010-07-14,6.175000190734863,6.041669845581055,6.041669845581055,6.066669940948486,1583880.0,5.710939884185791
2010-07-15,6.25,6.033329963684082,6.066669940948486,6.074999809265137,2389800.0,5.718781471252441
2010-07-16,6.141670227050781,6.016670227050781,6.083330154418945,6.066669940948486,1661135.0,5.710939884185791
2010-07-19,6.400000095367432,5.958330154418945,5.99167013168335,6.316669940948486,3585823.0,5.9462809562683105
2010-07-20,6.458330154418945,6.233329772949219,6.25832986831665,6.38332986831665,4441720.0,6.009032249450684
2010-07-21,6.466670036315918,6.266670227050781,6.349999904632568,6.441669940948486,4725311.0,6.063951015472412
2010-07-22,6.625,6.333330154418945,6.38332986831665,6.574999809265137,4622162.0,6.189463138580322
2010-07-23,6.625,6.38332986831665,6.625,6.458330154418945,2467310.0,6.079634189605713
2010-07-26,6.558330059051514,6.391670227050781,6.558330059051514,6.483329772949219,1936919.0,6.103168487548828
2010-07-27,6.583330154418945,6.391670227050781,6.391670227050781,6.466670036315918,1887181.0,6.087484836578369
2010-07-28,6.658329963684082,6.416669845581055,6.433330059051514,6.591670036315918,3447968.0,6.205155849456787
2010-07-29,6.791669845581055,6.566669940948486,6.566669940948486,6.75,4302067.0,6.354201793670654
2010-07-30,6.983329772949219,6.666669845581055,6.74167013168335,6.958330154418945,5163942.0,6.5503153800964355
2010-08-02,7.016670227050781,6.808330059051514,6.916669845581055,6.958330154418945,4643225.0,6.5503153800964355
2010-08-03,7.216670036315918,6.875,6.958330154418945,7.0,6245890.0,6.589542388916016
2010-08-04,7.050000190734863,6.833330154418945,6.933330059051514,7.050000190734863,2910486.0,6.636610984802246
2010-08-05,7.291669845581055,6.983329772949219,7.0,7.091670036315918,3980521.0,6.675837993621826
2010-08-06,7.291669845581055,6.925000190734863,7.066669940948486,7.266670227050781,3039072.0,6.840576648712158
2010-08-09,7.25,7.00832986831665,7.24167013168335,7.166669845581055,3494224.0,6.746439456939697
2010-08-10,7.5,7.041669845581055,7.11667013168335,7.441669940948486,4807747.0,7.005314350128174
2010-08-11,7.574999809265137,7.266670227050781,7.400000095367432,7.525000095367432,4841526.0,7.08375883102417
2010-08-12,8.166669845581055,7.416669845581055,7.541669845581055,7.74167013168335,6738696.0,7.287724018096924
2010-08-13,7.99167013168335,7.583330154418945,7.724999904632568,7.941669940948486,3393634.0,7.475996017456055
2010-08-16,8.733329772949219,7.783329963684082,7.900000095367432,8.733329772949219,9041035.0,8.221237182617188
2010-08-17,8.800000190734863,8.458330154418945,8.733329772949219,8.516670227050781,7248528.0,8.017280578613281
2010-08-18,8.658329963684082,8.366669654846191,8.5,8.483329772949219,3396148.0,7.985894680023193
2010-08-19,8.608329772949219,8.183329582214355,8.433329582214355,8.591670036315918,5660572.0,8.087882995605469
2010-08-20,8.741669654846191,8.241669654846191,8.416669845581055,8.25,3202966.0,7.766246318817139
2010-08-23,8.491669654846191,8.058329582214355,8.199999809265137,8.066670417785645,3451327.0,7.593667030334473
2010-08-24,8.216670036315918,7.75832986831665,8.0,8.133330345153809,3478928.0,7.656417369842529
2010-08-25,8.491669654846191,7.966670036315918,8.058329582214355,8.175000190734863,3884593.0,7.695644378662109
2010-08-26,8.375,8.175000190734863,8.333330154418945,8.358329772949219,2157398.0,7.86822509765625
2010-08-27,8.574999809265137,8.208330154418945,8.208330154418945,8.475000381469727,2069518.0,7.978054046630859
2010-08-30,8.666669845581055,8.333330154418945,8.375,8.466670036315918,3312068.0,7.970212459564209
2010-08-31,8.508330345153809,8.350000381469727,8.491669654846191,8.458330154418945,2086078.0,7.962362289428711
2010-09-01,8.5,8.0,8.341670036315918,8.074999809265137,2972531.0,7.601508140563965
2010-09-02,8.233329772949219,7.933330059051514,8.074999809265137,8.0,3409717.0,7.530905723571777
2010-09-03,8.116669654846191,7.925000190734863,8.0,8.041669845581055,1879285.0,7.570132732391357
2010-09-06,8.333330154418945,8.100000381469727,8.100000381469727,8.225000381469727,2477461.0,7.74271297454834
2010-09-07,8.408329963684082,8.175000190734863,8.175000190734863,8.300000190734863,1465265.0,7.813315391540527
2010-09-08,8.375,7.974999904632568,8.300000190734863,8.108329772949219,3084521.0,7.632883071899414
2010-09-09,8.383330345153809,7.900000095367432,8.074999809265137,8.041669845581055,3942583.0,7.570132732391357
2010-09-10,8.149999618530273,7.974999904632568,8.041669845581055,8.050000190734863,1502068.0,7.57797384262085
2010-09-13,8.399999618530273,8.041669845581055,8.125,8.366669654846191,3396697.0,7.87607479095459
2010-09-14,9.199999809265137,8.233329772949219,8.375,9.149999618530273,9598704.0,8.613473892211914
2010-09-15,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.597780227661133
2010-09-16,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.597780227661133
2010-09-17,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.597780227661133
2010-09-20,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.597780227661133
2010-09-21,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.597780227661133
2010-09-27,10.0,8.308329582214355,10.0,8.641670227050781,12861444.0,8.134950637817383
2010-09-28,8.433329582214355,7.88332986831665,8.416669845581055,7.908329963684082,9892388.0,7.444611549377441
2010-09-29,7.86667013168335,7.50832986831665,7.833330154418945,7.675000190734863,6475625.0,7.2249627113342285
2010-09-30,7.824999809265137,7.425000190734863,7.516670227050781,7.625,5181575.0,7.177894592285156
2010-10-08,7.86667013168335,7.516670227050781,7.625,7.724999904632568,4210139.0,7.272030830383301
2010-10-11,7.808330059051514,7.599999904632568,7.691669940948486,7.75832986831665,7108366.0,7.303406238555908
2010-10-12,7.800000190734863,7.583330154418945,7.699999809265137,7.641670227050781,4305552.0,7.193587303161621
2010-10-13,7.983329772949219,7.5,7.625,7.941669940948486,8693882.0,7.475996017456055
2010-10-14,7.875,7.50832986831665,7.875,7.608329772949219,4967333.0,7.16220235824585
2010-10-15,7.75,7.516670227050781,7.558330059051514,7.61667013168335,3003492.0,7.170053005218506
2010-10-18,7.699999809265137,7.266670227050781,7.63332986831665,7.36667013168335,4595282.0,6.934711933135986
2010-10-19,7.483329772949219,7.291669845581055,7.349999904632568,7.458330154418945,3221249.0,7.020998001098633
2010-10-20,7.375,7.041669845581055,7.233329772949219,7.275000095367432,4954668.0,6.84841775894165
2010-10-21,7.408329963684082,7.11667013168335,7.24167013168335,7.349999904632568,3216996.0,6.91901969909668
2010-10-22,7.408329963684082,7.233329772949219,7.358329772949219,7.324999809265137,2826028.0,6.8954854011535645
2010-10-25,7.400000095367432,7.275000095367432,7.324999809265137,7.391670227050781,2839234.0,6.95824670791626
2010-10-26,7.61667013168335,7.333330154418945,7.391670227050781,7.474999904632568,3951407.0,7.0366902351379395
2010-10-27,7.591670036315918,7.38332986831665,7.449999809265137,7.441669940948486,3830756.0,7.005314350128174
2010-10-28,7.550000190734863,7.333330154418945,7.400000095367432,7.358329772949219,2591059.0,6.92686128616333
2010-10-29,7.550000190734863,7.13332986831665,7.400000095367432,7.183330059051514,3459514.0,6.762123107910156
2010-11-01,7.333330154418945,7.150000095367432,7.233329772949219,7.324999809265137,3185735.0,6.8954854011535645
2010-11-02,7.625,7.191669940948486,7.375,7.516670227050781,4864772.0,7.0759172439575195
2010-11-03,7.566669940948486,7.408329963684082,7.533329963684082,7.433330059051514,3163789.0,6.997462749481201
2010-11-04,7.50832986831665,7.38332986831665,7.425000190734863,7.449999809265137,2285242.0,7.013154983520508
2010-11-05,7.908329963684082,7.375,7.449999809265137,7.75,5099614.0,7.295565128326416
2010-11-08,8.291669845581055,7.766670227050781,7.766670227050781,8.233329772949219,11423048.0,7.750554084777832
2010-11-09,8.25,7.858329772949219,8.241669654846191,8.050000190734863,6906052.0,7.57797384262085
2010-11-10,7.974999904632568,7.641670227050781,7.974999904632568,7.75832986831665,4317462.0,7.303406238555908
2010-11-11,7.858329772949219,7.583330154418945,7.683330059051514,7.675000190734863,3671754.0,7.2249627113342285
2010-11-12,7.699999809265137,7.183330059051514,7.691669940948486,7.24167013168335,3363712.0,6.817041873931885
2010-11-15,7.308330059051514,7.091670036315918,7.216670036315918,7.24167013168335,2961785.0,6.817041873931885
2010-11-16,7.391670227050781,6.75832986831665,7.25,7.349999904632568,4359306.0,6.91901969909668
2010-11-17,7.599999904632568,7.108329772949219,7.166669845581055,7.483329772949219,5422597.0,7.04453182220459
2010-11-18,7.583330154418945,7.183330059051514,7.525000095367432,7.333330154418945,3208480.0,6.903327465057373
2010-11-19,7.358329772949219,6.916669845581055,7.349999904632568,7.175000190734863,3709697.0,6.7542805671691895
2010-11-22,7.24167013168335,6.974999904632568,7.041669845581055,7.066669940948486,3632324.0,6.652303218841553
2010-11-23,7.058330059051514,6.783329963684082,7.025000095367432,6.875,2363022.0,6.471871852874756
2010-11-24,6.99167013168335,6.841670036315918,6.841670036315918,6.966670036315918,1382828.0,6.55816650390625
2010-11-25,7.11667013168335,6.88332986831665,6.974999904632568,7.00832986831665,3403452.0,6.597383975982666
2010-11-26,7.291669845581055,6.900000095367432,7.050000190734863,7.266670227050781,5576947.0,6.840576648712158
2010-11-29,7.933330059051514,7.083330154418945,7.266670227050781,7.891670227050781,10561415.0,7.428928375244141
2010-11-30,8.550000190734863,7.49167013168335,7.733329772949219,8.149999618530273,24424994.0,7.672110080718994
2010-12-01,7.916669845581055,7.5,7.916669845581055,7.566669940948486,8829370.0,7.122984886169434
2010-12-02,7.641670227050781,7.333330154418945,7.583330154418945,7.400000095367432,6335165.0,6.966087818145752
2010-12-03,7.458330154418945,7.191669940948486,7.400000095367432,7.25832986831665,4849169.0,6.832724571228027
2010-12-06,7.25,7.0,7.175000190734863,7.041669845581055,3513156.0,6.628768444061279
2010-12-07,7.099999904632568,6.875,7.016670227050781,7.091670036315918,2496830.0,6.675837993621826
2010-12-08,7.158329963684082,7.016670227050781,7.074999809265137,7.033329963684082,2249513.0,6.620918273925781
2010-12-09,7.016670227050781,6.833330154418945,7.016670227050781,6.88332986831665,2649811.0,6.479713439941406
2010-12-10,7.0,6.833330154418945,6.841670036315918,6.974999904632568,1479996.0,6.5660080909729
2010-12-13,7.150000095367432,6.974999904632568,6.983329772949219,7.13332986831665,2331965.0,6.715054512023926
2010-12-14,7.24167013168335,7.066669940948486,7.166669845581055,7.208330154418945,3160235.0,6.785656452178955
2010-12-15,7.224999904632568,7.041669845581055,7.191669940948486,7.074999809265137,1997059.0,6.660144805908203
2010-12-16,7.074999809265137,7.074999809265137,7.074999809265137,7.074999809265137,0.0,6.660144805908203
2010-12-17,7.266670227050781,7.083330154418945,7.11667013168335,7.108329772949219,1472788.0,6.6915202140808105
2010-12-20,7.191669940948486,6.824999809265137,7.166669845581055,7.083330154418945,2236636.0,6.667986869812012
2010-12-21,7.36667013168335,7.041669845581055,7.050000190734863,7.333330154418945,3703243.0,6.903327465057373
2010-12-22,7.449999809265137,7.175000190734863,7.449999809265137,7.199999809265137,2071888.0,6.777815341949463
2010-12-23,7.275000095367432,6.949999809265137,7.150000095367432,6.966670036315918,1486910.0,6.55816650390625
2010-12-24,7.074999809265137,6.916669845581055,6.916669845581055,7.033329963684082,1097962.0,6.620918273925781
2010-12-27,7.050000190734863,6.733329772949219,7.033329963684082,6.74167013168335,2898084.0,6.346359729766846
2010-12-28,6.74167013168335,6.425000190734863,6.666669845581055,6.49167013168335,1830296.0,6.111019134521484
2010-12-29,6.566669940948486,6.458330154418945,6.49167013168335,6.533329963684082,609568.0,6.1502366065979
2010-12-30,6.583330154418945,6.458330154418945,6.533329963684082,6.541669845581055,1074488.0,6.158087730407715
2010-12-31,6.783329963684082,6.541669845581055,6.541669845581055,6.724999904632568,1144453.0,6.330667495727539
2011-01-04,7.083330154418945,6.724999904632568,6.75,6.941669940948486,1645184.0,6.534632682800293
2011-01-05,6.941669940948486,6.833330154418945,6.941669940948486,6.849999904632568,1251706.0,6.448338031768799
2011-01-06,7.0,6.791669845581055,6.791669845581055,6.99167013168335,939348.0,6.581700801849365
2011-01-07,7.266670227050781,6.925000190734863,6.99167013168335,6.933330059051514,2152268.0,6.5267815589904785
2011-01-10,6.983329772949219,6.74167013168335,6.949999809265137,6.75,1039934.0,6.354201793670654
2011-01-11,6.875,6.63332986831665,6.683330059051514,6.824999809265137,676014.0,6.424803733825684
2011-01-12,6.958330154418945,6.816669940948486,6.891670227050781,6.933330059051514,985751.0,6.5267815589904785
2011-01-13,6.974999904632568,6.75832986831665,6.941669940948486,6.849999904632568,793717.0,6.448338031768799
2011-01-14,6.949999809265137,6.775000095367432,6.86667013168335,6.875,875635.0,6.471871852874756
2011-01-17,6.849999904632568,6.341670036315918,6.775000095367432,6.349999904632568,1303511.0,5.977656364440918
2011-01-18,6.466670036315918,6.349999904632568,6.349999904632568,6.349999904632568,646116.0,5.977656364440918
2011-01-19,6.466670036315918,6.25832986831665,6.358329772949219,6.449999809265137,1280134.0,6.071792125701904
2011-01-20,6.416669845581055,6.275000095367432,6.416669845581055,6.36667013168335,1181198.0,5.993349552154541
2011-01-21,6.583330154418945,6.283329963684082,6.283329963684082,6.433330059051514,955194.0,6.056100368499756
2011-01-24,6.483329772949219,6.24167013168335,6.483329772949219,6.358329772949219,640417.0,5.985497951507568
2011-01-25,6.38332986831665,6.283329963684082,6.375,6.324999809265137,540024.0,5.954122543334961
2011-01-26,6.433330059051514,6.333330154418945,6.333330154418945,6.416669845581055,424474.0,6.040416717529297
2011-01-27,6.458330154418945,6.25,6.349999904632568,6.408329963684082,636778.0,6.032566070556641
2011-01-28,6.49167013168335,6.391670227050781,6.400000095367432,6.449999809265137,379207.0,6.071792125701904
2011-01-31,6.650000095367432,6.416669845581055,6.483329772949219,6.608329772949219,898494.0,6.2208380699157715
2011-02-01,6.708330154418945,6.541669845581055,6.708330154418945,6.63332986831665,337064.0,6.244372844696045
2011-02-09,6.708330154418945,6.566669940948486,6.566669940948486,6.650000095367432,452581.0,6.26006555557251
2011-02-10,6.708330154418945,6.583330154418945,6.699999809265137,6.691669940948486,710206.0,6.299291610717773
2011-02-11,6.824999809265137,6.63332986831665,6.666669845581055,6.808330059051514,1606643.0,6.409111976623535
2011-02-14,6.849999904632568,6.666669845581055,6.775000095367432,6.833330154418945,1820592.0,6.432645320892334
2011-02-15,6.849999904632568,6.75,6.791669845581055,6.75832986831665,1637962.0,6.362043857574463
2011-02-16,6.949999809265137,6.708330154418945,6.766670227050781,6.849999904632568,1959920.0,6.448338031768799
2011-02-17,6.849999904632568,6.675000190734863,6.833330154418945,6.75,1144474.0,6.354201793670654
2011-02-18,6.841670036315918,6.691669940948486,6.75,6.766670227050781,1265417.0,6.369894504547119
2011-02-21,6.816669940948486,6.683330059051514,6.683330059051514,6.791669845581055,834588.0,6.393428802490234
2011-02-22,6.833330154418945,6.650000095367432,6.783329963684082,6.733329772949219,1425536.0,6.338509559631348
2011-02-23,6.808330059051514,6.683330059051514,6.733329772949219,6.75,802399.0,6.354201793670654
2011-02-24,6.891670227050781,6.716670036315918,6.75,6.858329772949219,1759220.0,6.456179618835449
2011-02-25,6.900000095367432,6.783329963684082,6.849999904632568,6.808330059051514,943686.0,6.409111976623535
2011-02-28,6.824999809265137,6.766670227050781,6.766670227050781,6.791669845581055,1835514.0,6.393428802490234
2011-03-01,6.966670036315918,6.766670227050781,6.791669845581055,6.900000095367432,2777556.0,6.495406150817871
2011-03-02,6.891670227050781,6.766670227050781,6.88332986831665,6.875,1581823.0,6.471871852874756
2011-03-03,7.141670227050781,6.800000190734863,6.86667013168335,7.033329963684082,3582349.0,6.620918273925781
2011-03-04,7.125,6.933330059051514,6.966670036315918,7.083330154418945,2670853.0,6.667986869812012
2011-03-07,7.49167013168335,7.041669845581055,7.091670036315918,7.308330059051514,5953346.0,6.879793643951416
2011-03-08,7.375,7.175000190734863,7.266670227050781,7.233329772949219,2191715.0,6.80919075012207
2011-03-09,7.291669845581055,7.108329772949219,7.25,7.11667013168335,1538018.0,6.699372291564941
2011-03-10,7.141670227050781,6.958330154418945,7.083330154418945,7.099999904632568,1497976.0,6.683679103851318
2011-03-11,7.150000095367432,6.933330059051514,7.041669845581055,7.016670227050781,1858992.0,6.6052350997924805
2011-03-14,7.058330059051514,6.791669845581055,6.958330154418945,6.974999904632568,1126936.0,6.5660080909729
2011-03-15,7.041669845581055,6.808330059051514,6.958330154418945,6.88332986831665,1203146.0,6.479713439941406
2011-03-16,7.041669845581055,6.841670036315918,6.88332986831665,7.00832986831665,1233640.0,6.597383975982666
2011-03-17,7.074999809265137,6.916669845581055,7.041669845581055,7.033329963684082,1129008.0,6.620918273925781
2011-03-18,7.141670227050781,6.966670036315918,6.966670036315918,7.108329772949219,886408.0,6.6915202140808105
2011-03-21,7.233329772949219,7.0,7.091670036315918,7.074999809265137,1169209.0,6.660144805908203
2011-03-22,7.208330154418945,7.050000190734863,7.141670227050781,7.141670227050781,1165970.0,6.722906112670898
2011-03-23,7.449999809265137,7.125,7.150000095367432,7.300000190734863,3385566.0,6.871951580047607
2011-03-24,7.316669940948486,7.125,7.300000190734863,7.141670227050781,2308073.0,6.722906112670898
2011-03-25,7.216670036315918,7.066669940948486,7.158329963684082,7.175000190734863,2885666.0,6.7542805671691895
2011-03-28,7.699999809265137,7.166669845581055,7.191669940948486,7.658329963684082,7249540.0,7.209270000457764
2011-03-29,8.291669845581055,7.666669845581055,7.791669845581055,7.900000095367432,12634956.0,7.436769962310791
2011-03-30,8.541669845581055,7.766670227050781,7.916669845581055,8.324999809265137,13580634.0,7.836848735809326
2011-03-31,9.149999618530273,8.050000190734863,8.375,8.800000190734863,16246217.0,8.28399658203125
2011-04-19,9.166669845581055,7.925000190734863,9.166669845581055,8.158329963684082,17604119.0,7.6799516677856445
2011-04-20,8.5,7.875,8.166669845581055,8.074999809265137,11497087.0,7.601508140563965
2011-04-21,8.108329772949219,7.833330154418945,7.916669845581055,7.966670036315918,7671450.0,7.499529838562012
2011-04-22,8.458330154418945,7.958330154418945,8.058329582214355,8.225000381469727,14121887.0,7.74271297454834
2011-04-25,8.574999809265137,8.0,8.266670227050781,8.541669845581055,10136539.0,8.040813446044922
2011-04-26,9.399999618530273,8.675000190734863,8.675000190734863,9.399999618530273,25419258.0,8.8488130569458
2011-04-28,9.399999618530273,8.458330154418945,9.149999618530273,8.791669845581055,14744060.0,8.276155471801758
2011-04-29,9.166669845581055,8.541669845581055,8.841670036315918,8.791669845581055,11461790.0,8.276155471801758
2011-05-03,9.333330154418945,8.649999618530273,8.866669654846191,9.166669845581055,15380497.0,8.629166603088379
2011-05-04,10.074999809265137,8.899999618530273,9.258330345153809,9.725000381469727,21666925.0,9.154757499694824
2011-05-05,9.916669845581055,9.350000381469727,9.5,9.475000381469727,14444174.0,8.919416427612305
2011-05-06,10.074999809265137,9.350000381469727,9.5,9.625,12598937.0,9.06062126159668
2011-05-09,10.48330020904541,9.675000190734863,9.833330154418945,10.25,15483512.0,9.648974418640137
2011-05-10,10.533300399780273,10.100000381469727,10.26669979095459,10.35830020904541,10251233.0,9.750923156738281
2011-05-11,10.33329963684082,9.925000190734863,10.33329963684082,10.066699981689453,12042046.0,9.476420402526855
2011-05-12,10.23330020904541,9.766670227050781,9.866669654846191,10.149999618530273,9332654.0,9.554837226867676
2011-05-13,10.26669979095459,10.01669979095459,10.050000190734863,10.149999618530273,7362595.0,9.554837226867676
2011-05-16,10.14169979095459,9.641670227050781,10.14169979095459,9.675000190734863,10823453.0,9.107688903808594
2011-05-17,9.516670227050781,8.708330154418945,9.516670227050781,8.708330154418945,15849700.0,8.197702407836914
2011-05-18,8.691670417785645,8.341670036315918,8.466670036315918,8.541669845581055,10448936.0,8.040813446044922
2011-05-19,8.883330345153809,8.475000381469727,8.541669845581055,8.866669654846191,11045788.0,8.346755981445312
2011-05-20,9.116669654846191,8.608329772949219,8.725000381469727,8.891670227050781,7719042.0,8.370291709899902
2011-05-23,8.766670227050781,8.0,8.766670227050781,8.108329772949219,8230582.0,7.632883071899414
2011-05-24,8.216670036315918,7.974999904632568,8.016670227050781,8.100000381469727,4467691.0,7.62504243850708
2011-05-25,8.149999618530273,7.833330154418945,8.066670417785645,8.100000381469727,4556309.0,7.62504243850708
2011-05-26,8.175000190734863,7.791669845581055,8.091670036315918,7.833330154418945,4495948.0,7.374008655548096
2011-05-27,7.849999904632568,7.474999904632568,7.833330154418945,7.599999904632568,6421960.0,7.154360771179199
2011-05-30,8.241669654846191,7.400000095367432,7.50832986831665,8.050000190734863,8007938.0,7.57797384262085
2011-05-31,8.508330345153809,7.908329963684082,8.041669845581055,8.233329772949219,7351040.0,7.750554084777832
2011-06-01,8.391670227050781,8.050000190734863,8.274999618530273,8.308329582214355,4309578.0,7.821156024932861
2011-06-02,8.324999809265137,7.916669845581055,8.324999809265137,8.050000190734863,4799094.0,7.57797384262085
2011-06-03,8.841670036315918,8.050000190734863,8.050000190734863,8.350000381469727,7680804.0,7.8603835105896
2011-06-07,9.0,8.375,8.574999809265137,8.875,9150454.0,8.354598999023438
2011-06-08,9.033329963684082,8.583330154418945,8.875,8.766670227050781,7920206.0,8.2526216506958
2011-06-09,8.800000190734863,8.25,8.800000190734863,8.270000457763672,3840636.0,7.785074234008789
2011-06-10,8.449999809265137,7.860000133514404,8.0,8.069999694824219,4872947.0,7.596800804138184
2011-06-13,8.029999732971191,7.699999809265137,8.029999732971191,7.820000171661377,3790236.0,7.3614606857299805
2011-06-14,8.239999771118164,7.71999979019165,7.71999979019165,8.0600004196167,4591695.0,7.587388515472412
2011-06-15,8.130000114440918,7.869999885559082,8.0600004196167,8.020000457763672,2718664.0,7.5497331619262695
2011-06-16,8.8100004196167,7.920000076293945,8.039999961853027,8.260000228881836,6543616.0,7.775660514831543
2011-06-17,8.479999542236328,7.900000095367432,8.079999923706055,8.020000457763672,4337413.0,7.5497331619262695
2011-06-20,8.0600004196167,7.809999942779541,8.020000457763672,7.940000057220459,2414870.0,7.474424839019775
2011-06-21,8.119999885559082,7.909999847412109,7.909999847412109,8.039999961853027,2820829.0,7.568560600280762
2011-06-22,8.380000114440918,8.0600004196167,8.0600004196167,8.180000305175781,3168884.0,7.700351238250732
2011-06-23,8.220000267028809,7.920000076293945,8.100000381469727,8.199999809265137,3047915.0,7.719178199768066
2011-06-24,8.5,8.100000381469727,8.149999618530273,8.380000114440918,5519870.0,7.88862419128418
2011-06-27,8.5,8.229999542236328,8.5,8.399999618530273,3719125.0,7.907450199127197
2011-06-28,8.449999809265137,8.260000228881836,8.449999809265137,8.329999923706055,3062072.0,7.841555595397949
2011-06-29,8.449999809265137,8.050000190734863,8.319999694824219,8.0600004196167,3364955.0,7.587388515472412
2011-06-30,8.289999961853027,8.050000190734863,8.050000190734863,8.140000343322754,3008811.0,7.662696838378906
2011-07-01,8.229999542236328,8.0600004196167,8.140000343322754,8.170000076293945,2812458.0,7.690937519073486
2011-07-04,8.430000305175781,8.130000114440918,8.180000305175781,8.34000015258789,3840592.0,7.850969314575195
2011-07-05,8.770000457763672,8.260000228881836,8.350000381469727,8.670000076293945,7878256.0,8.161620140075684
2011-07-06,8.800000190734863,8.449999809265137,8.609999656677246,8.680000305175781,5103941.0,8.171032905578613
2011-07-07,8.789999961853027,8.539999961853027,8.569999694824219,8.59000015258789,4465145.0,8.086310386657715
2011-07-08,8.65999984741211,8.520000457763672,8.529999732971191,8.569999694824219,2274409.0,8.067481994628906
2011-07-11,8.949999809265137,8.479999542236328,8.5600004196167,8.829999923706055,5562289.0,8.312236785888672
2011-07-12,8.800000190734863,8.5,8.800000190734863,8.529999732971191,3586321.0,8.029829025268555
2011-07-13,8.630000114440918,8.5,8.5,8.600000381469727,3742570.0,8.095726013183594
2011-07-14,8.609999656677246,8.359999656677246,8.600000381469727,8.600000381469727,4641843.0,8.095726013183594
2011-07-15,8.989999771118164,8.460000038146973,8.550000190734863,8.850000381469727,7128483.0,8.331064224243164
2011-07-18,8.979999542236328,8.6899995803833,8.829999923706055,8.90999984741211,5347606.0,8.38754653930664
2011-07-19,8.890000343322754,8.65999984741211,8.869999885559082,8.770000457763672,3249320.0,8.255757331848145
2011-07-20,8.920000076293945,8.5,8.770000457763672,8.6899995803833,3293925.0,8.180445671081543
2011-07-21,8.930000305175781,8.569999694824219,8.739999771118164,8.850000381469727,4771854.0,8.331064224243164
2011-07-22,8.960000038146973,8.760000228881836,8.789999961853027,8.9399995803833,3442388.0,8.415786743164062
2011-07-25,8.880000114440918,8.210000038146973,8.869999885559082,8.279999732971191,3947028.0,7.794486999511719
2011-07-26,8.350000381469727,8.170000076293945,8.239999771118164,8.270000457763672,2197937.0,7.785074234008789
2011-07-27,8.420000076293945,8.09000015258789,8.220000267028809,8.279999732971191,1944595.0,7.794486999511719
2011-07-28,8.329999923706055,8.09000015258789,8.15999984741211,8.1899995803833,1698482.0,7.709764003753662
2011-07-29,8.25,8.109999656677246,8.149999618530273,8.1899995803833,1366352.0,7.709764003753662
2011-08-01,8.329999923706055,8.15999984741211,8.170000076293945,8.210000038146973,1263461.0,7.728591442108154
2011-08-02,8.199999809265137,7.920000076293945,8.199999809265137,8.119999885559082,1670193.0,7.643869400024414
2011-08-03,8.170000076293945,7.989999771118164,8.140000343322754,8.109999656677246,1071628.0,7.634455680847168
2011-08-04,8.210000038146973,8.09000015258789,8.180000305175781,8.109999656677246,1124224.0,7.634455680847168
2011-08-05,8.109999656677246,7.670000076293945,7.860000133514404,7.96999979019165,1544937.0,7.502665042877197
2011-08-08,8.069999694824219,7.46999979019165,7.849999904632568,7.519999980926514,2404566.0,7.0790510177612305
2011-08-09,7.570000171661377,7.119999885559082,7.380000114440918,7.480000019073486,2503048.0,7.0413970947265625
2011-08-10,8.229999542236328,7.570000171661377,7.650000095367432,8.229999542236328,2952602.0,7.7474188804626465
2011-08-11,8.970000267028809,8.100000381469727,8.15999984741211,8.729999542236328,10058891.0,8.218101501464844
2011-08-12,8.970000267028809,8.510000228881836,8.600000381469727,8.899999618530273,7338703.0,8.378132820129395
2011-08-15,9.100000381469727,8.609999656677246,8.920000076293945,8.789999961853027,4808150.0,8.27458381652832
2011-08-16,8.949999809265137,8.640000343322754,8.84000015258789,8.6899995803833,3268988.0,8.180445671081543
2011-08-17,9.5600004196167,8.649999618530273,8.729999542236328,9.5600004196167,9180474.0,8.999433517456055
2011-08-18,10.15999984741211,9.220000267028809,9.729999542236328,9.569999694824219,17074310.0,9.008844375610352
2011-08-19,9.5,9.079999923706055,9.079999923706055,9.329999923706055,7050527.0,8.782918930053711
2011-08-22,9.369999885559082,8.800000190734863,9.149999618530273,8.819999694824219,7947487.0,8.302824020385742
2011-08-23,9.069999694824219,8.75,8.850000381469727,9.050000190734863,5644928.0,8.51933765411377
2011-08-24,9.109999656677246,8.760000228881836,9.079999923706055,8.789999961853027,4504839.0,8.27458381652832
2011-08-25,9.039999961853027,8.770000457763672,8.8100004196167,9.010000228881836,4958436.0,8.481683731079102
2011-08-26,9.149999618530273,8.869999885559082,8.970000267028809,9.09000015258789,3837113.0,8.556991577148438
2011-08-29,9.039999961853027,8.779999732971191,9.020000457763672,8.789999961853027,3418596.0,8.27458381652832
2011-08-30,9.039999961853027,8.729999542236328,8.829999923706055,8.890000343322754,4383587.0,8.368719100952148
2011-08-31,8.949999809265137,8.260000228881836,8.859999656677246,8.380000114440918,6495061.0,7.88862419128418
2011-09-01,8.470000267028809,8.300000190734863,8.380000114440918,8.399999618530273,2970838.0,7.907450199127197
2011-09-02,8.479999542236328,8.229999542236328,8.40999984741211,8.399999618530273,2297918.0,7.907450199127197
2011-09-05,8.670000076293945,8.220000267028809,8.220000267028809,8.609999656677246,2597464.0,8.10513687133789
2011-09-07,8.600000381469727,8.109999656677246,8.510000228881836,8.569999694824219,4389600.0,8.067481994628906
2011-09-08,8.600000381469727,8.319999694824219,8.579999923706055,8.329999923706055,2329912.0,7.841555595397949
2011-09-09,8.539999961853027,8.25,8.300000190734863,8.380000114440918,1381529.0,7.88862419128418
2011-09-13,8.25,8.069999694824219,8.25,8.170000076293945,1304806.0,7.690937519073486
2011-09-14,8.279999732971191,8.0,8.130000114440918,8.210000038146973,1548591.0,7.728591442108154
2011-09-15,8.289999961853027,8.180000305175781,8.260000228881836,8.229999542236328,1185207.0,7.7474188804626465
2011-09-16,8.430000305175781,8.100000381469727,8.300000190734863,8.109999656677246,1107997.0,7.634455680847168
2011-09-19,8.109999656677246,7.679999828338623,8.0,7.880000114440918,1706759.0,7.417942523956299
2011-09-20,7.929999828338623,7.760000228881836,7.840000152587891,7.849999904632568,2146281.0,7.389700889587402
2011-09-21,8.09000015258789,7.75,7.880000114440918,8.09000015258789,2836681.0,7.615628719329834
2011-09-22,8.140000343322754,7.949999809265137,8.0,8.039999961853027,1761147.0,7.568560600280762
2011-09-23,8.220000267028809,7.820000171661377,7.940000057220459,8.050000190734863,1571851.0,7.57797384262085
2011-09-26,8.09000015258789,7.699999809265137,8.09000015258789,7.949999809265137,1437456.0,7.483837604522705
2011-09-27,8.59000015258789,8.119999885559082,8.289999961853027,8.1899995803833,3071745.0,7.709764003753662
2011-09-28,8.1899995803833,7.800000190734863,8.109999656677246,7.920000076293945,2189821.0,7.455597400665283
2011-09-29,7.900000095367432,7.579999923706055,7.789999961853027,7.610000133514404,1371907.0,7.163774490356445
2011-09-30,7.75,7.539999961853027,7.599999904632568,7.570000171661377,1329488.0,7.126120090484619
2011-10-10,7.889999866485596,7.300000190734863,7.650000095367432,7.869999885559082,1567635.0,7.408529281616211
2011-10-11,8.25,7.929999828338623,7.96999979019165,8.079999923706055,2497558.0,7.606215000152588
2011-10-12,8.279999732971191,7.960000038146973,8.079999923706055,8.270000457763672,1366121.0,7.785074234008789
2011-10-13,8.350000381469727,8.119999885559082,8.270000457763672,8.34000015258789,1900633.0,7.850969314575195
2011-10-14,8.359999656677246,8.140000343322754,8.3100004196167,8.180000305175781,1188648.0,7.700351238250732
2011-10-17,8.3100004196167,8.029999732971191,8.1899995803833,8.100000381469727,1134092.0,7.62504243850708
2011-10-18,8.100000381469727,7.809999942779541,7.989999771118164,7.869999885559082,1035427.0,7.408529281616211
2011-10-19,8.180000305175781,7.730000019073486,7.800000190734863,8.170000076293945,1116007.0,7.690937519073486
2011-10-20,8.140000343322754,7.800000190734863,8.140000343322754,7.860000133514404,854948.0,7.399114608764648
2011-10-21,7.940000057220459,7.5,7.809999942779541,7.610000133514404,1516312.0,7.163774490356445
2011-10-24,7.699999809265137,7.380000114440918,7.610000133514404,7.639999866485596,1607584.0,7.192014694213867
2011-10-25,7.820000171661377,7.5,7.599999904632568,7.710000038146973,1615395.0,7.25791072845459
2011-10-26,7.880000114440918,7.619999885559082,7.699999809265137,7.71999979019165,2201878.0,7.2673234939575195
2011-10-27,7.909999847412109,7.639999866485596,7.650000095367432,7.800000190734863,2534702.0,7.342633247375488
2011-10-28,8.140000343322754,7.809999942779541,7.809999942779541,7.949999809265137,3062818.0,7.483837604522705
2011-10-31,8.0,7.829999923706055,7.909999847412109,7.909999847412109,1727247.0,7.446182727813721
2011-11-01,7.989999771118164,7.829999923706055,7.860000133514404,7.869999885559082,2042439.0,7.408529281616211
2011-11-02,7.920000076293945,7.590000152587891,7.78000020980835,7.880000114440918,2404675.0,7.417942523956299
2011-11-03,8.079999923706055,7.800000190734863,7.849999904632568,8.020000457763672,3079910.0,7.5497331619262695
2011-11-04,8.100000381469727,7.940000057220459,8.050000190734863,8.0600004196167,2057581.0,7.587388515472412
2011-11-07,8.239999771118164,8.010000228881836,8.029999732971191,8.079999923706055,1985254.0,7.606215000152588
2011-11-08,8.0600004196167,7.800000190734863,8.010000228881836,7.860000133514404,2088368.0,7.399114608764648
2011-11-09,7.909999847412109,7.71999979019165,7.800000190734863,7.900000095367432,1480129.0,7.436769962310791
2011-11-10,7.849999904632568,7.730000019073486,7.809999942779541,7.730000019073486,1034490.0,7.276737689971924
2011-11-11,7.769999980926514,7.599999904632568,7.739999771118164,7.619999885559082,1282000.0,7.173187732696533
2011-11-14,8.039999961853027,7.650000095367432,7.650000095367432,7.920000076293945,2927300.0,7.455597400665283
2011-11-15,8.149999618530273,7.699999809265137,7.860000133514404,8.010000228881836,3449998.0,7.540319919586182
2011-11-16,8.0,7.800000190734863,7.960000038146973,7.889999866485596,1946968.0,7.427355766296387
2011-11-17,8.100000381469727,7.769999980926514,7.949999809265137,8.039999961853027,2850764.0,7.568560600280762
2011-11-18,8.0,7.789999961853027,7.980000019073486,7.829999923706055,1701549.0,7.37087345123291
2011-11-21,7.929999828338623,7.550000190734863,7.800000190734863,7.650000095367432,1977278.0,7.2014288902282715
2011-11-22,7.679999828338623,7.5,7.619999885559082,7.610000133514404,1263706.0,7.163774490356445
2011-11-23,7.659999847412109,7.519999980926514,7.659999847412109,7.579999923706055,813554.0,7.135533332824707
2011-11-24,7.650000095367432,7.46999979019165,7.579999923706055,7.610000133514404,862715.0,7.163774490356445
2011-11-25,7.630000114440918,7.480000019073486,7.550000190734863,7.579999923706055,790168.0,7.135533332824707
2011-11-28,7.590000152587891,7.210000038146973,7.570000171661377,7.400000095367432,1796137.0,6.966087818145752
2011-11-29,7.480000019073486,7.269999980926514,7.460000038146973,7.349999904632568,1500810.0,6.91901969909668
2011-11-30,7.340000152587891,7.110000133514404,7.300000190734863,7.119999885559082,1883844.0,6.702506065368652
2011-12-01,7.659999847412109,7.21999979019165,7.340000152587891,7.429999828338623,2344904.0,6.99432897567749
2011-12-02,7.369999885559082,7.0,7.349999904632568,7.019999980926514,2237666.0,6.608369827270508
2011-12-05,7.059999942779541,6.710000038146973,6.96999979019165,6.75,2610544.0,6.354201793670654
2011-12-06,6.860000133514404,6.670000076293945,6.800000190734863,6.769999980926514,718880.0,6.3730292320251465
2011-12-07,6.820000171661377,6.659999847412109,6.75,6.760000228881836,969491.0,6.3636155128479
2011-12-08,6.800000190734863,6.559999942779541,6.760000228881836,6.679999828338623,739205.0,6.288306713104248
2011-12-09,6.789999961853027,6.53000020980835,6.53000020980835,6.78000020980835,795811.0,6.382442474365234
2011-12-12,6.769999980926514,6.599999904632568,6.690000057220459,6.619999885559082,441860.0,6.2318243980407715
2011-12-13,6.630000114440918,6.25,6.519999980926514,6.340000152587891,1191575.0,5.968242645263672
2011-12-14,6.480000019073486,6.210000038146973,6.269999980926514,6.239999771118164,625809.0,5.874106407165527
2011-12-15,6.360000133514404,6.199999809265137,6.25,6.260000228881836,967377.0,5.8929338455200195
2011-12-16,6.409999847412109,6.230000019073486,6.340000152587891,6.400000095367432,500393.0,6.02472448348999
2011-12-19,6.380000114440918,6.139999866485596,6.380000114440918,6.329999923706055,649701.0,5.958829402923584
2011-12-20,6.400000095367432,6.25,6.269999980926514,6.289999961853027,1021633.0,5.921175003051758
2011-12-21,6.360000133514404,6.159999847412109,6.300000190734863,6.179999828338623,490469.0,5.817624092102051
2011-12-22,6.150000095367432,5.579999923706055,6.150000095367432,5.869999885559082,1136914.0,5.525802135467529
2011-12-23,5.96999979019165,5.730000019073486,5.800000190734863,5.820000171661377,491744.0,5.478733539581299
2011-12-26,5.889999866485596,5.769999980926514,5.789999961853027,5.769999980926514,289271.0,5.431665897369385
2011-12-27,5.849999904632568,5.630000114440918,5.809999942779541,5.679999828338623,794154.0,5.346942901611328
2011-12-28,5.710000038146973,5.489999771118164,5.670000076293945,5.659999847412109,525706.0,5.328115463256836
2011-12-29,5.75,5.639999866485596,5.71999979019165,5.670000076293945,328180.0,5.33752965927124
2011-12-30,5.940000057220459,5.670000076293945,5.670000076293945,5.900000095367432,864567.0,5.554042816162109
2012-01-04,5.96999979019165,5.75,5.96999979019165,5.75,450663.0,5.412838459014893
2012-01-05,5.739999771118164,5.489999771118164,5.710000038146973,5.590000152587891,562118.0,5.262220859527588
2012-01-06,5.599999904632568,5.400000095367432,5.5,5.579999923706055,395666.0,5.252806663513184
2012-01-09,5.78000020980835,5.510000228881836,5.590000152587891,5.760000228881836,348318.0,5.422252178192139
2012-01-10,6.159999847412109,5.760000228881836,5.769999980926514,6.0,884161.0,5.648179531097412
2012-01-11,6.0,5.880000114440918,6.0,5.909999847412109,632871.0,5.563457012176514
2012-01-12,6.110000133514404,5.860000133514404,5.860000133514404,5.980000019073486,732440.0,5.62935209274292
2012-01-13,6.090000152587891,5.829999923706055,6.090000152587891,5.900000095367432,682623.0,5.554042816162109
2012-01-16,5.860000133514404,5.71999979019165,5.849999904632568,5.760000228881836,327848.0,5.422252178192139
2012-01-17,6.130000114440918,5.710000038146973,5.760000228881836,6.099999904632568,641403.0,5.742315769195557
2012-01-18,6.179999828338623,6.03000020980835,6.130000114440918,6.039999961853027,619830.0,5.68583345413208
2012-01-19,6.360000133514404,6.010000228881836,6.039999961853027,6.320000171661377,1269128.0,5.949415683746338
2012-01-20,6.349999904632568,6.210000038146973,6.320000171661377,6.309999942779541,481110.0,5.94000244140625
2012-01-30,6.309999942779541,6.199999809265137,6.309999942779541,6.28000020980835,334301.0,5.91176176071167
2012-01-31,6.380000114440918,6.239999771118164,6.340000152587891,6.349999904632568,505038.0,5.977656364440918
2012-02-01,6.340000152587891,6.179999828338623,6.309999942779541,6.210000038146973,691730.0,5.845865249633789
2012-02-02,6.309999942779541,6.179999828338623,6.210000038146973,6.289999961853027,356038.0,5.921175003051758
2012-02-03,6.46999979019165,6.25,6.260000228881836,6.460000038146973,807664.0,6.081206798553467
2012-02-06,6.449999809265137,6.349999904632568,6.400000095367432,6.400000095367432,610575.0,6.02472448348999
2012-02-07,6.409999847412109,6.230000019073486,6.340000152587891,6.289999961853027,448860.0,5.921175003051758
2012-02-08,6.449999809265137,6.210000038146973,6.230000019073486,6.429999828338623,655621.0,6.0529656410217285
2012-02-09,6.829999923706055,6.349999904632568,6.429999828338623,6.659999847412109,1921040.0,6.269479274749756
2012-02-10,6.809999942779541,6.559999942779541,6.650000095367432,6.75,2003173.0,6.354201793670654
2012-02-13,6.75,6.599999904632568,6.599999904632568,6.690000057220459,835780.0,6.297719955444336
2012-02-14,6.909999847412109,6.590000152587891,6.599999904632568,6.730000019073486,838124.0,6.335374355316162
2012-02-15,6.800000190734863,6.659999847412109,6.679999828338623,6.739999771118164,833504.0,6.344788551330566
2012-02-16,6.800000190734863,6.679999828338623,6.739999771118164,6.78000020980835,573354.0,6.382442474365234
2012-02-17,6.840000152587891,6.409999847412109,6.789999961853027,6.610000133514404,1733685.0,6.222411155700684
2012-02-20,6.739999771118164,6.539999961853027,6.690000057220459,6.650000095367432,1209763.0,6.26006555557251
2012-02-21,6.78000020980835,6.519999980926514,6.599999904632568,6.769999980926514,985589.0,6.3730292320251465
2012-02-22,6.949999809265137,6.760000228881836,6.800000190734863,6.860000133514404,1323067.0,6.457752227783203
2012-02-23,6.980000019073486,6.78000020980835,6.869999885559082,6.96999979019165,1264083.0,6.561301231384277
2012-02-24,7.349999904632568,6.929999828338623,6.960000038146973,7.210000038146973,2417451.0,6.787229061126709
2012-02-27,7.449999809265137,7.079999923706055,7.210000038146973,7.099999904632568,2555316.0,6.683679103851318
2012-02-28,7.170000076293945,7.010000228881836,7.070000171661377,7.090000152587891,916986.0,6.674265384674072
2012-02-29,7.079999923706055,6.889999866485596,7.079999923706055,6.900000095367432,968500.0,6.495406150817871
2012-03-01,7.519999980926514,6.869999885559082,6.869999885559082,7.269999980926514,2331620.0,6.843710899353027
2012-03-02,7.5,7.130000114440918,7.25,7.389999866485596,3118672.0,6.956674098968506
2012-03-05,7.480000019073486,7.199999809265137,7.360000133514404,7.210000038146973,2185166.0,6.787229061126709
2012-03-06,7.199999809265137,7.0,7.199999809265137,7.0,1520602.0,6.589542388916016
2012-03-07,7.079999923706055,6.880000114440918,6.909999847412109,7.010000228881836,1563168.0,6.598956108093262
2012-03-08,7.139999866485596,6.989999771118164,7.0,7.03000020980835,836163.0,6.617783546447754
2012-03-09,7.119999885559082,6.960000038146973,7.070000171661377,7.059999942779541,1209209.0,6.646024703979492
2012-03-12,7.090000152587891,6.929999828338623,7.090000152587891,6.980000019073486,1146293.0,6.570715427398682
2012-03-13,7.429999828338623,7.010000228881836,7.050000190734863,7.400000095367432,3056025.0,6.966087818145752
2012-03-14,7.360000133514404,6.670000076293945,7.349999904632568,6.800000190734863,2486428.0,6.401270389556885
2012-03-15,6.840000152587891,6.380000114440918,6.800000190734863,6.389999866485596,2032368.0,6.015311241149902
2012-03-16,6.639999866485596,6.409999847412109,6.519999980926514,6.550000190734863,1047411.0,6.165929317474365
2012-03-19,6.659999847412109,6.460000038146973,6.599999904632568,6.659999847412109,930498.0,6.269479274749756
2012-03-20,6.670000076293945,6.5,6.670000076293945,6.550000190734863,736751.0,6.165929317474365
2012-03-21,6.590000152587891,6.420000076293945,6.550000190734863,6.539999961853027,761328.0,6.156515121459961
2012-03-22,6.860000133514404,6.46999979019165,6.559999942779541,6.690000057220459,1161448.0,6.297719955444336
2012-03-23,6.690000057220459,6.46999979019165,6.690000057220459,6.480000019073486,779945.0,6.100033760070801
2012-03-26,6.590000152587891,6.420000076293945,6.559999942779541,6.53000020980835,496642.0,6.147101879119873
2012-03-27,6.590000152587891,6.510000228881836,6.579999923706055,6.539999961853027,389056.0,6.156515121459961
2012-03-28,6.559999942779541,6.099999904632568,6.559999942779541,6.230000019073486,816828.0,5.864692687988281
2012-03-29,6.369999885559082,6.03000020980835,6.230000019073486,6.139999866485596,607257.0,5.779970169067383
2012-03-30,6.300000190734863,6.050000190734863,6.179999828338623,6.25,523570.0,5.883520126342773
2012-04-05,6.429999828338623,6.139999866485596,6.349999904632568,6.349999904632568,797744.0,5.977656364440918
2012-04-06,6.480000019073486,6.28000020980835,6.289999961853027,6.409999847412109,622486.0,6.034138202667236
2012-04-09,6.429999828338623,6.300000190734863,6.329999923706055,6.329999923706055,531991.0,5.958829402923584
2012-04-10,6.449999809265137,6.110000133514404,6.28000020980835,6.409999847412109,479628.0,6.034138202667236
2012-04-11,6.650000095367432,6.309999942779541,6.389999866485596,6.539999961853027,967330.0,6.156515121459961
2012-04-12,6.659999847412109,6.510000228881836,6.539999961853027,6.619999885559082,1104291.0,6.2318243980407715
2012-04-13,6.869999885559082,6.619999885559082,6.639999866485596,6.670000076293945,1805598.0,6.27889347076416
2012-04-16,6.909999847412109,6.510000228881836,6.610000133514404,6.900000095367432,3022748.0,6.495406150817871
2012-04-17,6.840000152587891,6.5,6.840000152587891,6.550000190734863,2211984.0,6.165929317474365
2012-04-18,6.71999979019165,6.449999809265137,6.570000171661377,6.659999847412109,1576440.0,6.269479274749756
2012-04-19,6.75,6.53000020980835,6.650000095367432,6.599999904632568,1309393.0,6.2129974365234375
2012-04-20,6.869999885559082,6.480000019073486,6.579999923706055,6.849999904632568,3413809.0,6.448338031768799
2012-04-23,6.849999904632568,6.639999866485596,6.789999961853027,6.690000057220459,1655692.0,6.297719955444336
2012-04-24,6.960000038146973,6.650000095367432,6.659999847412109,6.829999923706055,3723724.0,6.429511070251465
2012-04-25,7.190000057220459,6.829999923706055,6.840000152587891,7.090000152587891,6848951.0,6.674265384674072
2012-04-26,7.389999866485596,6.880000114440918,7.110000133514404,6.960000038146973,4123713.0,6.5518879890441895
2012-04-27,6.940000057220459,6.739999771118164,6.920000076293945,6.789999961853027,1769727.0,6.391856670379639
2012-05-02,6.96999979019165,6.619999885559082,6.929999828338623,6.860000133514404,2300777.0,6.457752227783203
2012-05-03,7.28000020980835,6.739999771118164,6.809999942779541,7.090000152587891,2952880.0,6.674265384674072
2012-05-04,7.119999885559082,6.949999809265137,7.099999904632568,7.039999961853027,1638194.0,6.627197265625
2012-05-07,7.110000133514404,6.900000095367432,6.960000038146973,7.059999942779541,1254657.0,6.646024703979492
2012-05-08,7.059999942779541,6.869999885559082,7.059999942779541,6.960000038146973,1382231.0,6.5518879890441895
2012-05-09,6.949999809265137,6.650000095367432,6.949999809265137,6.670000076293945,1177679.0,6.27889347076416
2012-05-10,6.739999771118164,6.599999904632568,6.670000076293945,6.639999866485596,932821.0,6.250650882720947
2012-05-11,6.78000020980835,6.590000152587891,6.639999866485596,6.670000076293945,735000.0,6.27889347076416
2012-05-14,7.340000152587891,6.710000038146973,6.710000038146973,6.960000038146973,5583481.0,6.5518879890441895
2012-05-15,6.929999828338623,6.599999904632568,6.880000114440918,6.900000095367432,2363896.0,6.495406150817871
2012-05-16,7.099999904632568,6.78000020980835,6.880000114440918,6.989999771118164,2258719.0,6.5801286697387695
2012-05-17,7.210000038146973,6.920000076293945,7.0,7.119999885559082,2221262.0,6.702506065368652
2012-05-18,7.119999885559082,6.840000152587891,7.059999942779541,6.860000133514404,1612931.0,6.457752227783203
2012-05-21,6.949999809265137,6.739999771118164,6.800000190734863,6.869999885559082,693640.0,6.467165470123291
2012-05-22,7.099999904632568,6.849999904632568,6.849999904632568,7.090000152587891,1364028.0,6.674265384674072
2012-05-23,7.170000076293945,6.989999771118164,7.019999980926514,7.099999904632568,1437422.0,6.683679103851318
2012-05-24,7.099999904632568,6.949999809265137,7.050000190734863,7.03000020980835,1170180.0,6.617783546447754
2012-05-25,7.25,6.909999847412109,7.019999980926514,7.050000190734863,2061384.0,6.636610984802246
2012-05-28,7.480000019073486,6.929999828338623,7.0,7.400000095367432,5557475.0,6.966087818145752
2012-05-29,7.409999847412109,7.230000019073486,7.329999923706055,7.320000171661377,3447349.0,6.8907790184021
2012-05-30,7.480000019073486,7.269999980926514,7.320000171661377,7.349999904632568,2470742.0,6.91901969909668
2012-05-31,7.329999923706055,7.179999828338623,7.28000020980835,7.260000228881836,1563262.0,6.834296703338623
2012-06-01,7.400000095367432,7.25,7.260000228881836,7.260000228881836,897394.0,6.834296703338623
2012-06-04,7.25,6.940000057220459,7.21999979019165,6.949999809265137,1660635.0,6.542473793029785
2012-06-05,7.03000020980835,6.809999942779541,7.0,6.900000095367432,1136783.0,6.495406150817871
2012-06-06,7.0,6.809999942779541,6.980000019073486,6.96999979019165,821171.0,6.561301231384277
2012-06-07,7.119999885559082,6.889999866485596,7.119999885559082,6.929999828338623,938709.0,6.523646831512451
2012-06-08,7.110000133514404,6.949999809265137,7.050000190734863,6.949999809265137,1128582.0,6.542473793029785
2012-06-11,7.190000057220459,6.900000095367432,7.0,7.130000114440918,1207134.0,6.711920261383057
2012-06-12,7.25,7.010000228881836,7.110000133514404,7.190000057220459,1657123.0,6.768401622772217
2012-06-13,7.25,7.099999904632568,7.239999771118164,7.210000038146973,1358864.0,6.787229061126709
2012-06-14,7.199999809265137,7.0,7.179999828338623,7.010000228881836,1173287.0,6.598956108093262
2012-06-15,7.079999923706055,6.739999771118164,7.010000228881836,6.900000095367432,1496516.0,6.495406150817871
2012-06-18,6.96999979019165,6.849999904632568,6.940000057220459,6.920000076293945,652782.0,6.514233112335205
2012-06-19,6.920000076293945,6.829999923706055,6.889999866485596,6.880000114440918,572821.0,6.476579189300537
2012-06-20,6.920000076293945,6.679999828338623,6.900000095367432,6.710000038146973,1216367.0,6.31654691696167
2012-06-21,6.809999942779541,6.659999847412109,6.710000038146973,6.789999961853027,1195043.0,6.391856670379639
2012-06-25,7.190000057220459,6.71999979019165,6.71999979019165,7.079999923706055,3530358.0,6.664851188659668
2012-06-26,7.170000076293945,6.960000038146973,7.079999923706055,7.050000190734863,1854197.0,6.636610984802246
2012-06-27,7.329999923706055,7.010000228881836,7.010000228881836,7.179999828338623,2627706.0,6.758988380432129
2012-06-28,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,6.758988380432129
2012-06-29,7.289999961853027,6.889999866485596,7.019999980926514,7.170000076293945,1505668.0,6.749574661254883
2012-07-02,7.269999980926514,7.110000133514404,7.150000095367432,7.170000076293945,1394974.0,6.749574661254883
2012-07-03,7.239999771118164,6.929999828338623,7.190000057220459,7.0,2076532.0,6.589542388916016
2012-07-04,7.039999961853027,6.900000095367432,6.989999771118164,6.929999828338623,1159848.0,6.523646831512451
2012-07-05,6.949999809265137,6.820000171661377,6.940000057220459,6.829999923706055,1047421.0,6.429511070251465
2012-07-06,7.03000020980835,6.840000152587891,6.900000095367432,7.019999980926514,1202191.0,6.608369827270508
2012-07-09,7.179999828338623,6.920000076293945,6.960000038146973,6.929999828338623,1437459.0,6.523646831512451
2012-07-10,6.900000095367432,6.710000038146973,6.889999866485596,6.739999771118164,841007.0,6.344788551330566
2012-07-11,6.829999923706055,6.690000057220459,6.71999979019165,6.789999961853027,447491.0,6.391856670379639
2012-07-12,6.909999847412109,6.78000020980835,6.800000190734863,6.900000095367432,452994.0,6.495406150817871
2012-07-13,6.949999809265137,6.800000190734863,6.900000095367432,6.809999942779541,506890.0,6.410683631896973
2012-07-16,6.849999904632568,6.46999979019165,6.800000190734863,6.550000190734863,1074602.0,6.165929317474365
2012-07-17,6.639999866485596,6.5,6.639999866485596,6.579999923706055,498209.0,6.194169998168945
2012-07-18,6.610000133514404,6.349999904632568,6.610000133514404,6.489999771118164,655980.0,6.109447479248047
2012-07-19,6.590000152587891,6.400000095367432,6.489999771118164,6.539999961853027,428219.0,6.156515121459961
2012-07-20,6.590000152587891,6.480000019073486,6.5,6.519999980926514,292945.0,6.137687683105469
2012-07-23,6.53000020980835,6.420000076293945,6.480000019073486,6.460000038146973,278674.0,6.081206798553467
2012-07-24,6.599999904632568,6.460000038146973,6.5,6.550000190734863,423866.0,6.165929317474365
2012-07-25,6.579999923706055,6.5,6.5,6.559999942779541,311348.0,6.175342559814453
2012-07-26,6.559999942779541,6.429999828338623,6.510000228881836,6.449999809265137,288097.0,6.071792125701904
2012-07-27,6.489999771118164,6.28000020980835,6.440000057220459,6.309999942779541,561170.0,5.94000244140625
2012-07-30,6.389999866485596,6.099999904632568,6.329999923706055,6.130000114440918,520931.0,5.770556449890137
2012-07-31,6.130000114440918,6.0,6.130000114440918,6.090000152587891,326264.0,5.7329020500183105
2012-08-01,6.380000114440918,6.039999961853027,6.039999961853027,6.21999979019165,255334.0,5.855278968811035
2012-08-02,6.25,6.03000020980835,6.239999771118164,6.090000152587891,232200.0,5.7329020500183105
2012-08-03,6.28000020980835,6.070000171661377,6.110000133514404,6.260000228881836,259453.0,5.8929338455200195
2012-08-06,6.400000095367432,6.179999828338623,6.179999828338623,6.340000152587891,334242.0,5.968242645263672
2012-08-07,6.369999885559082,6.230000019073486,6.300000190734863,6.239999771118164,635067.0,5.874106407165527
2012-08-08,6.369999885559082,6.230000019073486,6.269999980926514,6.309999942779541,548421.0,5.94000244140625
2012-08-09,6.380000114440918,6.199999809265137,6.360000133514404,6.340000152587891,553247.0,5.968242645263672
2012-08-10,6.369999885559082,6.199999809265137,6.300000190734863,6.329999923706055,730355.0,5.958829402923584
2012-08-13,6.440000057220459,6.230000019073486,6.230000019073486,6.389999866485596,748339.0,6.015311241149902
2012-08-14,6.710000038146973,6.349999904632568,6.440000057220459,6.519999980926514,1014465.0,6.137687683105469
2012-08-15,6.510000228881836,6.28000020980835,6.510000228881836,6.300000190734863,531776.0,5.930589199066162
2012-08-16,6.340000152587891,6.25,6.289999961853027,6.25,246908.0,5.883520126342773
2012-08-17,6.289999961853027,6.199999809265137,6.210000038146973,6.28000020980835,235560.0,5.91176176071167
2012-08-20,6.28000020980835,6.110000133514404,6.28000020980835,6.210000038146973,151822.0,5.845865249633789
2012-08-21,6.400000095367432,6.130000114440918,6.130000114440918,6.329999923706055,341044.0,5.958829402923584
2012-08-22,6.300000190734863,6.150000095367432,6.150000095367432,6.230000019073486,315401.0,5.864692687988281
2012-08-23,6.340000152587891,6.170000076293945,6.230000019073486,6.199999809265137,617165.0,5.836451053619385
2012-08-24,6.210000038146973,6.110000133514404,6.170000076293945,6.150000095367432,347401.0,5.789383411407471
2012-08-27,6.190000057220459,6.019999980926514,6.099999904632568,6.059999942779541,513842.0,5.7046613693237305
2012-08-28,6.099999904632568,6.019999980926514,6.03000020980835,6.050000190734863,499278.0,5.695248126983643
2012-08-29,6.059999942779541,5.840000152587891,6.050000190734863,5.849999904632568,388600.0,5.506974697113037
2012-08-30,5.869999885559082,5.650000095367432,5.829999923706055,5.800000190734863,438493.0,5.459906578063965
2012-08-31,5.829999923706055,5.699999809265137,5.710000038146973,5.78000020980835,367998.0,5.441079616546631
2012-09-03,5.989999771118164,5.659999847412109,5.690000057220459,5.809999942779541,623776.0,5.469320297241211
2012-09-04,5.860000133514404,5.659999847412109,5.789999961853027,5.699999809265137,471518.0,5.36577033996582
2012-09-05,5.690000057220459,5.590000152587891,5.630000114440918,5.650000095367432,604965.0,5.31870174407959
2012-09-06,5.900000095367432,5.610000133514404,5.670000076293945,5.849999904632568,969949.0,5.506974697113037
2012-09-07,6.070000171661377,5.730000019073486,5.809999942779541,6.0,860878.0,5.648179531097412
2012-09-10,6.03000020980835,5.880000114440918,5.940000057220459,5.940000057220459,689527.0,5.591697692871094
2012-09-11,5.949999809265137,5.800000190734863,5.940000057220459,5.829999923706055,611671.0,5.488147258758545
2012-09-12,5.900000095367432,5.840000152587891,5.869999885559082,5.889999866485596,445592.0,5.5446295738220215
2012-09-13,5.889999866485596,5.760000228881836,5.840000152587891,5.78000020980835,466143.0,5.441079616546631
2012-09-14,5.860000133514404,5.710000038146973,5.78000020980835,5.800000190734863,378850.0,5.459906578063965
2012-09-17,5.880000114440918,5.510000228881836,5.860000133514404,5.53000020980835,933181.0,5.2057390213012695
2012-09-18,5.630000114440918,5.510000228881836,5.570000171661377,5.599999904632568,486700.0,5.271633625030518
2012-09-19,5.699999809265137,5.559999942779541,5.619999885559082,5.630000114440918,222829.0,5.299874782562256
2012-09-20,5.619999885559082,5.349999904632568,5.570000171661377,5.360000133514404,514708.0,5.0457072257995605
2012-09-21,5.429999828338623,5.329999923706055,5.369999885559082,5.389999866485596,260200.0,5.073947429656982
2012-09-24,5.550000190734863,5.0,5.309999942779541,5.420000076293945,504702.0,5.102188587188721
2012-09-25,5.5,5.309999942779541,5.460000038146973,5.389999866485596,407862.0,5.073947429656982
2012-09-26,5.389999866485596,5.199999809265137,5.340000152587891,5.210000038146973,250480.0,4.9045023918151855
2012-09-27,5.369999885559082,5.179999828338623,5.25,5.300000190734863,376798.0,4.989224910736084
2012-09-28,5.510000228881836,5.25,5.25,5.5,493933.0,5.177497863769531
2012-10-08,5.539999961853027,5.320000171661377,5.5,5.460000038146973,197200.0,5.139842987060547
2012-10-09,5.579999923706055,5.429999828338623,5.460000038146973,5.550000190734863,344950.0,5.224566459655762
2012-10-10,5.610000133514404,5.429999828338623,5.510000228881836,5.559999942779541,428385.0,5.23397970199585
2012-10-11,5.579999923706055,5.429999828338623,5.570000171661377,5.440000057220459,387282.0,5.1210150718688965
2012-10-12,5.539999961853027,5.400000095367432,5.489999771118164,5.5,327427.0,5.177497863769531
2012-10-15,5.53000020980835,5.25,5.449999809265137,5.409999847412109,322153.0,5.092774868011475
2012-10-16,5.480000019073486,5.369999885559082,5.400000095367432,5.429999828338623,310196.0,5.111601829528809
2012-10-17,5.449999809265137,5.369999885559082,5.400000095367432,5.429999828338623,387355.0,5.111601829528809
2012-10-18,5.659999847412109,5.400000095367432,5.420000076293945,5.599999904632568,898224.0,5.271633625030518
2012-10-19,6.159999847412109,5.690000057220459,5.690000057220459,6.159999847412109,3096200.0,5.798797130584717
2012-10-22,6.78000020980835,5.929999828338623,6.03000020980835,6.78000020980835,4493494.0,6.382442474365234
2012-10-23,7.460000038146973,6.78000020980835,7.460000038146973,7.050000190734863,9641231.0,6.636610984802246
2012-10-24,7.0,6.650000095367432,6.880000114440918,6.809999942779541,5695945.0,6.410683631896973
2012-10-25,6.880000114440918,6.21999979019165,6.800000190734863,6.340000152587891,4611117.0,5.968242645263672
2012-10-26,6.75,6.150000095367432,6.329999923706055,6.400000095367432,4943769.0,6.02472448348999
2012-10-29,6.440000057220459,6.190000057220459,6.309999942779541,6.309999942779541,3157945.0,5.94000244140625
2012-10-30,6.679999828338623,6.099999904632568,6.28000020980835,6.21999979019165,3940940.0,5.855278968811035
2012-10-31,6.360000133514404,6.070000171661377,6.099999904632568,6.260000228881836,2594043.0,5.8929338455200195
2012-11-01,6.889999866485596,6.119999885559082,6.230000019073486,6.599999904632568,8651898.0,6.2129974365234375
2012-11-02,6.940000057220459,6.389999866485596,6.510000228881836,6.789999961853027,10401981.0,6.391856670379639
2012-11-05,6.800000190734863,6.539999961853027,6.659999847412109,6.599999904632568,4809526.0,6.2129974365234375
2012-11-06,6.650000095367432,6.150000095367432,6.590000152587891,6.349999904632568,4388297.0,5.977656364440918
2012-11-07,6.380000114440918,6.199999809265137,6.239999771118164,6.329999923706055,1632464.0,5.958829402923584
2012-11-08,6.5,6.03000020980835,6.28000020980835,6.059999942779541,2192810.0,5.7046613693237305
2012-11-09,6.119999885559082,5.860000133514404,5.96999979019165,5.909999847412109,2455498.0,5.563457012176514
2012-11-12,6.050000190734863,5.900000095367432,5.920000076293945,6.019999980926514,1050402.0,5.667006015777588
2012-11-13,6.019999980926514,5.579999923706055,6.019999980926514,5.670000076293945,2138277.0,5.33752965927124
2012-11-14,5.699999809265137,5.510000228881836,5.679999828338623,5.579999923706055,1281110.0,5.252806663513184
2012-11-15,6.059999942779541,5.570000171661377,5.610000133514404,5.900000095367432,3016335.0,5.554042816162109
2012-11-16,5.900000095367432,5.610000133514404,5.760000228881836,5.789999961853027,1643606.0,5.450492858886719
2012-11-19,5.789999961853027,5.53000020980835,5.699999809265137,5.699999809265137,1445442.0,5.36577033996582
2012-11-20,5.78000020980835,5.639999866485596,5.679999828338623,5.659999847412109,1422273.0,5.328115463256836
2012-11-21,5.789999961853027,5.440000057220459,5.670000076293945,5.78000020980835,1774562.0,5.441079616546631
2012-11-22,5.739999771118164,5.610000133514404,5.739999771118164,5.650000095367432,938713.0,5.31870174407959
2012-11-23,5.75,5.599999904632568,5.650000095367432,5.670000076293945,816307.0,5.33752965927124
2012-11-26,6.239999771118164,5.679999828338623,5.699999809265137,6.210000038146973,6046837.0,5.845865249633789
2012-11-27,6.150000095367432,5.78000020980835,6.150000095367432,5.869999885559082,3909006.0,5.525802135467529
2012-11-28,6.460000038146973,5.900000095367432,5.900000095367432,6.460000038146973,7551029.0,6.081206798553467
2012-11-29,7.110000133514404,6.590000152587891,6.599999904632568,7.110000133514404,12892660.0,6.6930928230285645
2012-11-30,7.820000171661377,7.610000133514404,7.820000171661377,7.820000171661377,16948107.0,7.3614606857299805
2012-12-03,7.820000171661377,7.079999923706055,7.820000171661377,7.260000228881836,22615584.0,6.834296703338623
2012-12-04,7.289999961853027,6.679999828338623,7.289999961853027,6.989999771118164,17607397.0,6.5801286697387695
2012-12-05,7.230000019073486,6.75,6.869999885559082,7.039999961853027,17930322.0,6.627197265625
2012-12-06,7.440000057220459,6.809999942779541,6.880000114440918,7.090000152587891,18383168.0,6.674265384674072
2012-12-07,7.25,6.519999980926514,6.940000057220459,7.230000019073486,14590333.0,6.806056499481201
2012-12-10,7.789999961853027,7.059999942779541,7.059999942779541,7.429999828338623,17810452.0,6.99432897567749
2012-12-11,7.409999847412109,6.949999809265137,7.25,7.0,10704303.0,6.589542388916016
2012-12-12,7.019999980926514,6.760000228881836,6.820000171661377,6.889999866485596,7511128.0,6.485991954803467
2012-12-13,7.429999828338623,6.920000076293945,7.139999866485596,6.940000057220459,10201559.0,6.5330610275268555
2012-12-14,7.28000020980835,6.730000019073486,6.78000020980835,7.230000019073486,10960801.0,6.806056499481201
2012-12-17,7.369999885559082,6.96999979019165,7.199999809265137,7.159999847412109,7766556.0,6.740160942077637
2012-12-18,7.880000114440918,7.099999904632568,7.190000057220459,7.300000190734863,14119944.0,6.871951580047607
2012-12-19,7.650000095367432,6.940000057220459,7.210000038146973,7.630000114440918,12043407.0,7.182601451873779
2012-12-20,7.71999979019165,7.309999942779541,7.510000228881836,7.53000020980835,8584634.0,7.088465690612793
2012-12-21,7.539999961853027,7.159999847412109,7.460000038146973,7.21999979019165,6170432.0,6.796642303466797
2012-12-24,7.360000133514404,7.159999847412109,7.179999828338623,7.309999942779541,3272695.0,6.881364822387695
2012-12-25,7.769999980926514,7.099999904632568,7.210000038146973,7.449999809265137,9959474.0,7.013154983520508
2012-12-26,7.590000152587891,7.300000190734863,7.349999904632568,7.409999847412109,6946360.0,6.975501537322998
2012-12-27,7.639999866485596,7.25,7.5,7.369999885559082,6955561.0,6.937847137451172
2012-12-28,7.78000020980835,7.25,7.360000133514404,7.619999885559082,9578110.0,7.173187732696533
2012-12-31,8.0,7.389999866485596,7.539999961853027,7.630000114440918,13737927.0,7.182601451873779
2013-01-04,7.710000038146973,7.400000095367432,7.659999847412109,7.440000057220459,7506191.0,7.003742218017578
2013-01-07,7.429999828338623,7.309999942779541,7.389999866485596,7.420000076293945,4541013.0,6.984915256500244
2013-01-08,7.420000076293945,7.130000114440918,7.420000076293945,7.28000020980835,7611642.0,6.853124141693115
2013-01-09,7.260000228881836,7.110000133514404,7.25,7.199999809265137,5260493.0,6.777815341949463
2013-01-10,7.329999923706055,7.110000133514404,7.159999847412109,7.159999847412109,5450949.0,6.740160942077637
2013-01-11,7.170000076293945,6.800000190734863,7.099999904632568,6.860000133514404,4935000.0,6.457752227783203
2013-01-14,7.130000114440918,6.78000020980835,6.78000020980835,7.070000171661377,4898488.0,6.65543794631958
2013-01-15,7.139999866485596,7.0,7.070000171661377,7.079999923706055,4881687.0,6.664851188659668
2013-01-16,7.21999979019165,6.949999809265137,7.059999942779541,7.059999942779541,3641894.0,6.646024703979492
2013-01-17,7.170000076293945,6.929999828338623,7.039999961853027,7.050000190734863,3545377.0,6.636610984802246
2013-01-18,7.230000019073486,7.010000228881836,7.050000190734863,7.190000057220459,5054952.0,6.768401622772217
2013-01-21,7.449999809265137,7.150000095367432,7.230000019073486,7.179999828338623,6113324.0,6.758988380432129
2013-01-22,7.179999828338623,6.889999866485596,7.179999828338623,6.909999847412109,3989463.0,6.504819869995117
2013-01-23,7.010000228881836,6.75,6.900000095367432,6.929999828338623,2720060.0,6.523646831512451
2013-01-24,7.050000190734863,6.739999771118164,6.889999866485596,6.800000190734863,3124698.0,6.401270389556885
2013-01-25,6.840000152587891,6.599999904632568,6.71999979019165,6.630000114440918,2557872.0,6.241238117218018
2013-01-28,6.849999904632568,6.559999942779541,6.559999942779541,6.840000152587891,2603674.0,6.438924789428711
2013-01-29,7.03000020980835,6.78000020980835,6.800000190734863,6.889999866485596,2876311.0,6.485991954803467
2013-01-30,7.110000133514404,6.849999904632568,6.900000095367432,7.079999923706055,3671330.0,6.664851188659668
2013-01-31,7.079999923706055,6.860000133514404,7.050000190734863,6.869999885559082,2392014.0,6.467165470123291
2013-02-01,7.099999904632568,6.800000190734863,6.880000114440918,7.059999942779541,3541619.0,6.646024703979492
2013-02-04,7.349999904632568,6.989999771118164,7.119999885559082,7.0,4884012.0,6.589542388916016
2013-02-05,7.199999809265137,6.820000171661377,6.949999809265137,7.170000076293945,3281247.0,6.749574661254883
2013-02-06,7.199999809265137,7.059999942779541,7.170000076293945,7.190000057220459,2308697.0,6.768401622772217
2013-02-07,7.349999904632568,7.099999904632568,7.199999809265137,7.269999980926514,4547556.0,6.843710899353027
2013-02-08,7.300000190734863,7.199999809265137,7.300000190734863,7.239999771118164,2708634.0,6.815469741821289
2013-02-18,7.289999961853027,7.130000114440918,7.260000228881836,7.159999847412109,2071419.0,6.740160942077637
2013-02-19,7.150000095367432,6.920000076293945,7.119999885559082,6.96999979019165,2110856.0,6.561301231384277
2013-02-20,7.039999961853027,6.940000057220459,6.980000019073486,7.039999961853027,1339955.0,6.627197265625
2013-02-21,6.96999979019165,6.78000020980835,6.96999979019165,6.789999961853027,2283784.0,6.391856670379639
2013-02-22,6.949999809265137,6.75,6.78000020980835,6.869999885559082,1603627.0,6.467165470123291
2013-02-25,6.989999771118164,6.809999942779541,6.820000171661377,6.949999809265137,1138953.0,6.542473793029785
2013-02-26,7.010000228881836,6.840000152587891,6.909999847412109,6.849999904632568,1388828.0,6.448338031768799
2013-02-27,7.0,6.800000190734863,6.840000152587891,7.0,1721298.0,6.589542388916016
2013-02-28,7.28000020980835,6.949999809265137,6.989999771118164,7.239999771118164,3493930.0,6.815469741821289
2013-03-01,7.28000020980835,7.130000114440918,7.239999771118164,7.230000019073486,2223836.0,6.806056499481201
2013-03-04,7.050000190734863,6.510000228881836,7.050000190734863,6.730000019073486,4009648.0,6.335374355316162
2013-03-05,6.860000133514404,6.610000133514404,6.71999979019165,6.78000020980835,1914209.0,6.382442474365234
2013-03-06,6.900000095367432,6.699999809265137,6.860000133514404,6.78000020980835,1862767.0,6.382442474365234
2013-03-07,7.460000038146973,6.679999828338623,6.769999980926514,7.460000038146973,7147092.0,7.02256965637207
2013-03-08,8.210000038146973,7.550000190734863,7.550000190734863,8.210000038146973,8479290.0,7.728591442108154
2013-03-11,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-12,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-13,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-14,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-15,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-18,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-19,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-20,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-21,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-22,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-25,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-26,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-27,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-28,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-03-29,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-01,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-02,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-03,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-08,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-09,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-10,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-11,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-12,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-15,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-16,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-17,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-18,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-19,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-22,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-23,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-24,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-25,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-04-26,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-02,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-03,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-06,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-07,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-08,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-09,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-10,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-13,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-14,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-15,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-16,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-17,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-20,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-21,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-22,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.728591442108154
2013-05-23,8.529999732971191,7.409999847412109,8.0,8.380000114440918,13828554.0,7.88862419128418
2013-05-24,8.40999984741211,7.929999828338623,8.149999618530273,8.079999923706055,8224103.0,7.606215000152588
2013-05-27,8.1899995803833,7.869999885559082,8.0,8.0,5462815.0,7.530905723571777
2013-05-28,8.600000381469727,7.869999885559082,8.010000228881836,8.470000267028809,10206869.0,7.9733452796936035
2013-05-29,8.430000305175781,8.220000267028809,8.34000015258789,8.300000190734863,5228489.0,7.813315391540527
2013-05-30,8.449999809265137,8.109999656677246,8.239999771118164,8.210000038146973,3543301.0,7.728591442108154
2013-05-31,8.300000190734863,7.900000095367432,8.180000305175781,7.980000019073486,3838835.0,7.512078762054443
2013-06-03,8.15999984741211,7.920000076293945,7.989999771118164,8.100000381469727,3012744.0,7.62504243850708
2013-06-04,8.149999618530273,7.789999961853027,8.149999618530273,7.840000152587891,2663425.0,7.380287170410156
2013-06-05,7.909999847412109,7.71999979019165,7.789999961853027,7.829999923706055,1626125.0,7.37087345123291
2013-06-06,7.829999923706055,7.510000228881836,7.829999923706055,7.53000020980835,2709914.0,7.088465690612793
2013-06-07,7.650000095367432,7.179999828338623,7.570000171661377,7.28000020980835,2681197.0,6.853124141693115
2013-06-13,7.28000020980835,6.800000190734863,7.269999980926514,6.920000076293945,2362618.0,6.514233112335205
2013-06-14,7.179999828338623,6.96999979019165,6.980000019073486,7.099999904632568,1370948.0,6.683679103851318
2013-06-17,7.369999885559082,6.96999979019165,7.090000152587891,7.260000228881836,2402670.0,6.834296703338623
2013-06-18,7.349999904632568,7.150000095367432,7.210000038146973,7.230000019073486,1757385.0,6.806056499481201
2013-06-19,7.159999847412109,6.869999885559082,7.119999885559082,7.150000095367432,1481039.0,6.749417781829834
2013-06-20,7.130000114440918,6.960000038146973,7.059999942779541,6.980000019073486,1579647.0,6.588942050933838
2013-06-21,7.0,6.75,6.809999942779541,6.920000076293945,1483920.0,6.532303810119629
2013-06-24,6.880000114440918,6.230000019073486,6.880000114440918,6.300000190734863,2066503.0,5.94704008102417
2013-06-25,6.300000190734863,5.699999809265137,6.230000019073486,6.090000152587891,2232094.0,5.748804569244385
2013-06-26,6.25,6.039999961853027,6.150000095367432,6.079999923706055,1685998.0,5.7393646240234375
2013-06-27,6.230000019073486,5.800000190734863,6.150000095367432,5.800000190734863,6039760.0,5.4750518798828125
2013-06-28,6.039999961853027,5.599999904632568,5.769999980926514,5.849999904632568,3681886.0,5.522250652313232
2013-07-01,5.909999847412109,5.619999885559082,5.769999980926514,5.889999866485596,2456487.0,5.560009479522705
2013-07-02,5.949999809265137,5.739999771118164,5.800000190734863,5.889999866485596,2383325.0,5.560009479522705
2013-07-03,6.010000228881836,5.809999942779541,5.840000152587891,5.940000057220459,2664407.0,5.607208728790283
2013-07-04,6.130000114440918,5.840000152587891,5.860000133514404,6.010000228881836,2849527.0,5.673286437988281
2013-07-05,6.400000095367432,6.010000228881836,6.010000228881836,6.179999828338623,3542910.0,5.833761692047119
2013-07-08,6.159999847412109,5.909999847412109,6.03000020980835,5.920000076293945,2162694.0,5.588329315185547
2013-07-09,5.920000076293945,5.710000038146973,5.900000095367432,5.849999904632568,1511750.0,5.522250652313232
2013-07-10,6.059999942779541,5.760000228881836,5.820000171661377,6.03000020980835,2361810.0,5.692166805267334
2013-07-11,6.300000190734863,6.019999980926514,6.019999980926514,6.210000038146973,3424455.0,5.862081527709961
2013-07-12,6.380000114440918,6.130000114440918,6.199999809265137,6.199999809265137,2345076.0,5.852641582489014
2013-07-15,6.329999923706055,6.159999847412109,6.159999847412109,6.260000228881836,1398962.0,5.909280300140381
2013-07-16,6.340000152587891,6.190000057220459,6.340000152587891,6.309999942779541,1672784.0,5.956479072570801
2013-07-17,6.599999904632568,6.199999809265137,6.28000020980835,6.409999847412109,3047264.0,6.050876617431641
2013-07-18,6.400000095367432,6.199999809265137,6.329999923706055,6.199999809265137,1877806.0,5.852641582489014
2013-07-19,6.230000019073486,5.900000095367432,6.230000019073486,5.940000057220459,1865089.0,5.607208728790283
2013-07-22,6.050000190734863,5.860000133514404,5.96999979019165,6.039999961853027,1335917.0,5.701606273651123
2013-07-23,6.190000057220459,5.940000057220459,6.0,6.170000076293945,1794604.0,5.8243231773376465
2013-07-24,6.199999809265137,5.909999847412109,6.099999904632568,6.190000057220459,1847565.0,5.843202590942383
2013-07-25,6.400000095367432,6.110000133514404,6.230000019073486,6.380000114440918,2566610.0,6.022557735443115
2013-07-26,6.480000019073486,6.179999828338623,6.349999904632568,6.269999980926514,1969881.0,5.91871976852417
2013-07-29,6.230000019073486,6.03000020980835,6.230000019073486,6.070000171661377,1019013.0,5.729925632476807
2013-07-30,6.199999809265137,6.039999961853027,6.039999961853027,6.110000133514404,815510.0,5.767684459686279
2013-07-31,6.400000095367432,6.099999904632568,6.21999979019165,6.099999904632568,1111488.0,5.758244514465332
2013-08-01,6.260000228881836,6.03000020980835,6.050000190734863,6.21999979019165,1153622.0,5.871521472930908
2013-08-02,6.409999847412109,6.210000038146973,6.300000190734863,6.25,2012678.0,5.899840354919434
2013-08-05,6.329999923706055,6.119999885559082,6.239999771118164,6.289999961853027,1206553.0,5.9375996589660645
2013-08-06,6.380000114440918,6.199999809265137,6.25,6.349999904632568,1345846.0,5.994237899780273
2013-08-07,6.46999979019165,6.300000190734863,6.349999904632568,6.300000190734863,2528116.0,5.94704008102417
2013-08-08,6.420000076293945,6.28000020980835,6.300000190734863,6.349999904632568,1211787.0,5.994237899780273
2013-08-09,6.989999771118164,6.349999904632568,6.349999904632568,6.989999771118164,4369169.0,6.598381519317627
2013-08-12,7.690000057220459,7.210000038146973,7.349999904632568,7.559999942779541,10576847.0,7.136447429656982
2013-08-13,7.5,7.260000228881836,7.400000095367432,7.46999979019165,3909179.0,7.051489353179932
2013-08-14,7.550000190734863,7.190000057220459,7.449999809265137,7.210000038146973,3037503.0,6.806056499481201
2013-08-15,7.46999979019165,7.199999809265137,7.230000019073486,7.429999828338623,2972746.0,7.013730525970459
2013-08-16,7.380000114440918,7.099999904632568,7.380000114440918,7.150000095367432,2808054.0,6.749417781829834
2013-08-19,7.25,7.059999942779541,7.159999847412109,7.21999979019165,2347963.0,6.815495491027832
2013-08-20,7.239999771118164,7.0,7.230000019073486,7.099999904632568,2561319.0,6.702219009399414
2013-08-21,7.170000076293945,7.0,7.050000190734863,7.139999866485596,1617029.0,6.739977836608887
2013-08-22,7.210000038146973,7.050000190734863,7.139999866485596,7.190000057220459,1921651.0,6.787176132202148
2013-08-23,7.230000019073486,6.989999771118164,7.190000057220459,7.130000114440918,1659395.0,6.730538845062256
2013-08-26,7.199999809265137,7.050000190734863,7.110000133514404,7.190000057220459,1391437.0,6.787176132202148
2013-08-27,7.46999979019165,7.119999885559082,7.119999885559082,7.28000020980835,2297277.0,6.872134208679199
2013-08-28,7.269999980926514,7.090000152587891,7.190000057220459,7.119999885559082,1563366.0,6.721097946166992
2013-08-29,7.25,7.03000020980835,7.110000133514404,7.210000038146973,1437442.0,6.806056499481201
2013-08-30,7.929999828338623,7.099999904632568,7.21999979019165,7.929999828338623,5504016.0,7.485717296600342
2013-09-02,8.069999694824219,7.139999866485596,8.069999694824219,7.460000038146973,4682130.0,7.042049884796143
2013-09-03,7.769999980926514,7.28000020980835,7.28000020980835,7.550000190734863,2621473.0,7.127007007598877
2013-09-04,7.659999847412109,7.300000190734863,7.550000190734863,7.389999866485596,2137068.0,6.975971221923828
2013-09-05,7.460000038146973,7.21999979019165,7.21999979019165,7.260000228881836,1545287.0,6.853254795074463
2013-09-06,7.320000171661377,7.159999847412109,7.199999809265137,7.260000228881836,1935240.0,6.853254795074463
2013-09-09,7.480000019073486,7.070000171661377,7.199999809265137,7.320000171661377,2163064.0,6.909893989562988
2013-09-10,7.449999809265137,7.199999809265137,7.300000190734863,7.380000114440918,1864807.0,6.966531753540039
2013-09-11,7.800000190734863,7.300000190734863,7.389999866485596,7.46999979019165,3446898.0,7.051489353179932
2013-09-12,7.789999961853027,7.309999942779541,7.400000095367432,7.570000171661377,2975138.0,7.14588737487793
2013-09-13,7.710000038146973,7.480000019073486,7.5,7.670000076293945,2450279.0,7.240283966064453
2013-09-16,7.760000228881836,7.429999828338623,7.71999979019165,7.440000057220459,1942479.0,7.023170471191406
2013-09-17,7.510000228881836,7.130000114440918,7.510000228881836,7.179999828338623,2488653.0,6.777737140655518
2013-09-18,7.300000190734863,7.070000171661377,7.150000095367432,7.300000190734863,1518874.0,6.891014099121094
2013-09-23,7.340000152587891,7.199999809265137,7.28000020980835,7.309999942779541,1134774.0,6.900453567504883
2013-09-24,7.309999942779541,7.150000095367432,7.28000020980835,7.230000019073486,1038314.0,6.8249359130859375
2013-09-25,7.320000171661377,7.159999847412109,7.159999847412109,7.210000038146973,1263671.0,6.806056499481201
2013-09-26,7.28000020980835,7.079999923706055,7.179999828338623,7.110000133514404,1303843.0,6.711658954620361
2013-09-27,7.210000038146973,7.070000171661377,7.179999828338623,7.099999904632568,1231659.0,6.702219009399414
2013-09-30,7.199999809265137,7.059999942779541,7.179999828338623,7.179999828338623,748528.0,6.777737140655518
2013-10-08,7.25,7.119999885559082,7.150000095367432,7.21999979019165,1233977.0,6.815495491027832
2013-10-09,7.570000171661377,7.159999847412109,7.21999979019165,7.409999847412109,2170385.0,6.9948506355285645
2013-10-10,7.440000057220459,7.300000190734863,7.369999885559082,7.440000057220459,1471999.0,7.023170471191406
2013-10-11,7.519999980926514,7.369999885559082,7.460000038146973,7.440000057220459,1474008.0,7.023170471191406
2013-10-14,7.489999771118164,7.349999904632568,7.420000076293945,7.460000038146973,1601944.0,7.042049884796143
2013-10-15,7.519999980926514,7.320000171661377,7.46999979019165,7.329999923706055,1314749.0,6.919332981109619
2013-10-16,7.309999942779541,7.119999885559082,7.309999942779541,7.130000114440918,1271867.0,6.730538845062256
2013-10-17,7.21999979019165,7.110000133514404,7.150000095367432,7.119999885559082,1020388.0,6.721097946166992
2013-10-18,7.230000019073486,7.099999904632568,7.119999885559082,7.199999809265137,647950.0,6.796616077423096
2013-10-21,7.260000228881836,7.039999961853027,7.179999828338623,7.179999828338623,1446646.0,6.777737140655518
2013-10-22,7.199999809265137,7.079999923706055,7.179999828338623,7.170000076293945,1185098.0,6.76829719543457
2013-10-23,7.179999828338623,7.0,7.150000095367432,7.010000228881836,1235299.0,6.6172614097595215
2013-10-24,7.03000020980835,6.760000228881836,7.010000228881836,6.769999980926514,1487406.0,6.390707492828369
2013-10-25,6.800000190734863,6.599999904632568,6.78000020980835,6.71999979019165,1055565.0,6.343508720397949
2013-10-28,6.829999923706055,6.699999809265137,6.75,6.789999961853027,855556.0,6.4095869064331055
2013-10-29,6.860000133514404,6.349999904632568,6.760000228881836,6.590000152587891,1299741.0,6.220792293548584
2013-10-30,6.769999980926514,6.5,6.559999942779541,6.760000228881836,906795.0,6.381267547607422
2013-10-31,7.050000190734863,6.679999828338623,6.730000019073486,6.800000190734863,1322672.0,6.419026851654053
2013-11-01,6.940000057220459,6.699999809265137,6.889999866485596,6.809999942779541,706103.0,6.428465843200684
2013-11-04,6.889999866485596,6.599999904632568,6.599999904632568,6.760000228881836,763069.0,6.381267547607422
2013-11-05,6.820000171661377,6.639999866485596,6.690000057220459,6.769999980926514,666448.0,6.390707492828369
2013-11-06,6.829999923706055,6.679999828338623,6.75,6.679999828338623,586169.0,6.305749893188477
2013-11-07,6.699999809265137,6.480000019073486,6.679999828338623,6.539999961853027,929805.0,6.173593044281006
2013-11-08,6.559999942779541,6.400000095367432,6.5,6.5,629358.0,6.135834693908691
2013-11-11,6.519999980926514,6.409999847412109,6.449999809265137,6.440000057220459,510495.0,6.079195499420166
2013-11-12,6.5,6.380000114440918,6.429999828338623,6.440000057220459,735849.0,6.079195499420166
2013-11-13,6.46999979019165,6.340000152587891,6.449999809265137,6.420000076293945,597160.0,6.06031608581543
2013-11-14,6.409999847412109,6.210000038146973,6.409999847412109,6.269999980926514,906772.0,5.91871976852417
2013-11-15,6.539999961853027,6.28000020980835,6.309999942779541,6.389999866485596,919951.0,6.031997203826904
2013-11-18,6.570000171661377,6.340000152587891,6.380000114440918,6.539999961853027,1438248.0,6.173593044281006
2013-11-19,6.590000152587891,6.409999847412109,6.539999961853027,6.5,1064847.0,6.135834693908691
2013-11-20,7.150000095367432,6.800000190734863,6.800000190734863,7.150000095367432,3619094.0,6.749417781829834
2013-11-21,7.190000057220459,6.900000095367432,7.0,7.050000190734863,4644686.0,6.655020713806152
2013-11-22,6.989999771118164,6.75,6.989999771118164,6.789999961853027,2633242.0,6.4095869064331055
2013-11-25,6.849999904632568,6.650000095367432,6.679999828338623,6.789999961853027,1398246.0,6.4095869064331055
2013-11-26,6.849999904632568,6.699999809265137,6.789999961853027,6.71999979019165,1234885.0,6.343508720397949
2013-11-27,6.800000190734863,6.619999885559082,6.670000076293945,6.760000228881836,1394440.0,6.381267547607422
2013-11-28,6.860000133514404,6.699999809265137,6.699999809265137,6.800000190734863,1394568.0,6.419026851654053
2013-11-29,6.949999809265137,6.769999980926514,6.769999980926514,6.849999904632568,1574930.0,6.466225624084473
2013-12-02,6.739999771118164,6.25,6.739999771118164,6.260000228881836,2690155.0,5.909280300140381
2013-12-03,6.429999828338623,6.25,6.269999980926514,6.389999866485596,971916.0,6.031997203826904
2013-12-04,6.579999923706055,6.389999866485596,6.400000095367432,6.460000038146973,1282962.0,6.0980753898620605
2013-12-05,6.699999809265137,6.429999828338623,6.449999809265137,6.510000228881836,1678108.0,6.1452741622924805
2013-12-06,6.650000095367432,6.440000057220459,6.650000095367432,6.46999979019165,1230804.0,6.10751485824585
2013-12-09,6.619999885559082,6.440000057220459,6.539999961853027,6.510000228881836,822221.0,6.1452741622924805
2013-12-10,6.590000152587891,6.489999771118164,6.53000020980835,6.559999942779541,1032069.0,6.1924729347229
2013-12-11,6.550000190734863,6.449999809265137,6.510000228881836,6.46999979019165,765575.0,6.10751485824585
2013-12-12,6.559999942779541,6.460000038146973,6.460000038146973,6.5,587282.0,6.135834693908691
2013-12-13,6.550000190734863,6.449999809265137,6.480000019073486,6.480000019073486,732520.0,6.116954803466797
2013-12-16,6.539999961853027,6.320000171661377,6.510000228881836,6.360000133514404,1225006.0,6.003678321838379
2013-12-17,6.400000095367432,6.28000020980835,6.400000095367432,6.289999961853027,666554.0,5.9375996589660645
2013-12-18,6.400000095367432,6.260000228881836,6.360000133514404,6.340000152587891,617171.0,5.984797954559326
2013-12-19,6.480000019073486,6.340000152587891,6.360000133514404,6.389999866485596,855952.0,6.031997203826904
2013-12-20,6.389999866485596,6.0,6.389999866485596,6.230000019073486,793955.0,5.8809614181518555
2013-12-23,6.25,6.0,6.21999979019165,6.010000228881836,999557.0,5.673286437988281
2013-12-24,6.099999904632568,5.960000038146973,6.050000190734863,6.070000171661377,823537.0,5.729925632476807
2013-12-25,6.099999904632568,5.980000019073486,6.070000171661377,6.070000171661377,361317.0,5.729925632476807
2013-12-26,6.389999866485596,6.090000152587891,6.099999904632568,6.190000057220459,1311294.0,5.843202590942383
2013-12-27,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2013-12-30,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2013-12-31,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-02,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-03,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-06,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-07,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-08,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-09,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-10,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-13,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-15,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-16,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-17,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-20,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-21,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-22,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-23,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-24,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-27,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-28,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-29,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-01-30,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-07,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-10,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-11,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-12,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-13,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-17,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-18,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-19,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-20,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-21,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-24,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-25,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-26,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-27,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-02-28,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-03,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-04,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-05,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-06,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-07,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-10,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-11,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-12,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-13,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-17,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-18,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-19,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-20,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-21,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,5.843202590942383
2014-03-24,6.769999980926514,6.139999866485596,6.150000095367432,6.519999980926514,5407965.0,6.1547136306762695
2014-03-25,6.480000019073486,6.230000019073486,6.460000038146973,6.369999885559082,3882881.0,6.01311731338501
2014-03-26,6.380000114440918,6.110000133514404,6.360000133514404,6.179999828338623,2889489.0,5.833761692047119
2014-03-27,6.429999828338623,6.130000114440918,6.179999828338623,6.360000133514404,3612481.0,6.003678321838379
2014-03-28,7.0,6.5,6.650000095367432,6.679999828338623,9147546.0,6.305749893188477
2014-03-31,6.619999885559082,6.25,6.53000020980835,6.409999847412109,3761337.0,6.050876617431641
2014-04-01,6.480000019073486,6.260000228881836,6.389999866485596,6.409999847412109,1875204.0,6.050876617431641
2014-04-02,6.730000019073486,6.360000133514404,6.360000133514404,6.659999847412109,5268474.0,6.286870002746582
2014-04-03,6.639999866485596,6.409999847412109,6.639999866485596,6.460000038146973,3353384.0,6.0980753898620605
2014-04-04,6.659999847412109,6.400000095367432,6.400000095367432,6.650000095367432,2116807.0,6.277430534362793
2014-04-08,6.699999809265137,6.559999942779541,6.559999942779541,6.670000076293945,2597409.0,6.296309947967529
2014-04-09,6.889999866485596,6.610000133514404,6.630000114440918,6.880000114440918,3445724.0,6.494544506072998
2014-04-10,6.909999847412109,6.75,6.900000095367432,6.760000228881836,1895867.0,6.381267547607422
2014-04-11,7.090000152587891,6.659999847412109,6.71999979019165,7.010000228881836,3365777.0,6.6172614097595215
2014-04-14,7.059999942779541,6.880000114440918,6.980000019073486,6.96999979019165,2907138.0,6.579502105712891
2014-04-15,7.010000228881836,6.769999980926514,6.980000019073486,6.849999904632568,2047529.0,6.466225624084473
2014-04-16,7.079999923706055,6.78000020980835,6.78000020980835,7.03000020980835,2457699.0,6.636140823364258
2014-04-17,7.349999904632568,6.920000076293945,7.0,7.289999961853027,4876317.0,6.8815741539001465
2014-04-18,7.28000020980835,7.090000152587891,7.150000095367432,7.150000095367432,1229311.0,6.749417781829834
2014-04-21,7.349999904632568,6.980000019073486,7.150000095367432,7.050000190734863,2418871.0,6.655020713806152
2014-04-22,7.090000152587891,6.800000190734863,7.039999961853027,7.019999980926514,1314003.0,6.6267008781433105
2014-04-23,7.050000190734863,6.900000095367432,6.949999809265137,7.03000020980835,864888.0,6.636140823364258
2014-04-24,7.019999980926514,6.889999866485596,7.0,6.900000095367432,876364.0,6.513423919677734
2014-04-25,7.0,6.800000190734863,6.820000171661377,6.809999942779541,884268.0,6.428465843200684
2014-04-28,6.809999942779541,6.429999828338623,6.699999809265137,6.429999828338623,1080800.0,6.069756031036377
2014-04-29,7.070000171661377,6.5,6.53000020980835,6.96999979019165,2373133.0,6.579502105712891
2014-04-30,7.349999904632568,6.980000019073486,6.989999771118164,7.269999980926514,2952910.0,6.86269474029541
2014-05-05,7.28000020980835,7.059999942779541,7.170000076293945,7.210000038146973,1894341.0,6.806056499481201
2014-05-06,7.289999961853027,7.050000190734863,7.179999828338623,7.170000076293945,1192493.0,6.76829719543457
2014-05-07,7.170000076293945,6.960000038146973,7.170000076293945,7.059999942779541,983719.0,6.664460182189941
2014-05-08,7.150000095367432,6.900000095367432,7.010000228881836,7.070000171661377,2010355.0,6.6738996505737305
2014-05-09,7.380000114440918,6.860000133514404,6.949999809265137,7.139999866485596,2587225.0,6.739977836608887
2014-05-12,7.210000038146973,7.019999980926514,7.119999885559082,7.170000076293945,1125757.0,6.76829719543457
2014-05-13,7.28000020980835,7.099999904632568,7.170000076293945,7.199999809265137,966608.0,6.796616077423096
2014-05-14,7.369999885559082,7.050000190734863,7.28000020980835,7.070000171661377,1391540.0,6.6738996505737305
2014-05-15,7.070000171661377,6.949999809265137,7.070000171661377,6.949999809265137,931151.0,6.560622692108154
2014-05-16,7.079999923706055,6.920000076293945,6.949999809265137,7.070000171661377,910528.0,6.6738996505737305
2014-05-19,7.050000190734863,6.889999866485596,6.960000038146973,6.960000038146973,486267.0,6.570062637329102
2014-05-20,7.070000171661377,6.920000076293945,6.989999771118164,6.949999809265137,589109.0,6.560622692108154
2014-05-21,6.96999979019165,6.880000114440918,6.909999847412109,6.949999809265137,422341.0,6.560622692108154
2014-05-22,7.179999828338623,6.880000114440918,6.960000038146973,7.150000095367432,1017683.0,6.749417781829834
2014-05-23,7.25,7.090000152587891,7.130000114440918,7.210000038146973,1464818.0,6.806056499481201
2014-05-26,7.269999980926514,7.099999904632568,7.139999866485596,7.150000095367432,664831.0,6.749417781829834
2014-05-27,7.190000057220459,7.010000228881836,7.190000057220459,7.170000076293945,794792.0,6.76829719543457
2014-05-28,7.21999979019165,7.099999904632568,7.170000076293945,7.179999828338623,875407.0,6.777737140655518
2014-05-29,7.170000076293945,7.0,7.150000095367432,7.090000152587891,802836.0,6.692779064178467
2014-05-30,7.400000095367432,6.96999979019165,7.010000228881836,7.269999980926514,1179330.0,6.86269474029541
2014-06-03,8.0,7.199999809265137,7.28000020980835,7.480000019073486,7001664.0,7.060928821563721
2014-06-04,7.570000171661377,7.190000057220459,7.429999828338623,7.269999980926514,2889140.0,6.86269474029541
2014-06-05,7.329999923706055,7.150000095367432,7.269999980926514,7.269999980926514,1267299.0,6.86269474029541
2014-06-06,7.400000095367432,7.139999866485596,7.300000190734863,7.369999885559082,1620309.0,6.95709228515625
2014-06-09,7.989999771118164,7.329999923706055,7.329999923706055,7.570000171661377,4571730.0,7.14588737487793
2014-06-10,7.820000171661377,7.449999809265137,7.690000057220459,7.630000114440918,1669698.0,7.202525615692139
2014-06-11,7.630000114440918,7.5,7.630000114440918,7.570000171661377,1294853.0,7.14588737487793
2014-06-12,7.550000190734863,7.440000057220459,7.539999961853027,7.480000019073486,901590.0,7.060928821563721
2014-06-13,7.78000020980835,7.449999809265137,7.46999979019165,7.510000228881836,1666989.0,7.089249134063721
2014-06-16,7.599999904632568,7.400000095367432,7.590000152587891,7.46999979019165,1132102.0,7.051489353179932
2014-06-17,7.550000190734863,7.340000152587891,7.400000095367432,7.349999904632568,1110076.0,6.9382123947143555
2014-06-18,7.429999828338623,7.239999771118164,7.369999885559082,7.300000190734863,1529466.0,6.891014099121094
2014-06-19,7.340000152587891,7.170000076293945,7.269999980926514,7.239999771118164,1229645.0,6.834375381469727
2014-06-20,7.550000190734863,7.150000095367432,7.179999828338623,7.519999980926514,1410669.0,7.098688125610352
2014-06-23,7.53000020980835,7.409999847412109,7.53000020980835,7.449999809265137,527824.0,7.032609462738037
2014-06-24,7.550000190734863,7.380000114440918,7.420000076293945,7.519999980926514,649596.0,7.098688125610352
2014-06-25,7.900000095367432,7.429999828338623,7.519999980926514,7.860000133514404,2995407.0,7.419639587402344
2014-06-26,8.079999923706055,7.75,7.769999980926514,8.0,4572030.0,7.551795482635498
2014-06-27,8.390000343322754,7.900000095367432,7.920000076293945,8.350000381469727,4411964.0,7.882188320159912
2014-06-30,8.350000381469727,8.109999656677246,8.289999961853027,8.3100004196167,2554103.0,7.844428062438965
2014-07-01,8.479999542236328,8.15999984741211,8.239999771118164,8.460000038146973,1869031.0,7.986023902893066
2014-07-02,8.619999885559082,8.1899995803833,8.479999542236328,8.479999542236328,2614888.0,8.004903793334961
2014-07-03,8.4399995803833,8.270000457763672,8.4399995803833,8.289999961853027,915029.0,7.82554817199707
2014-07-04,8.399999618530273,8.199999809265137,8.359999656677246,8.3100004196167,1757193.0,7.844428062438965
2014-07-07,8.3100004196167,8.180000305175781,8.180000305175781,8.279999732971191,870765.0,7.816108226776123
2014-07-08,8.329999923706055,8.1899995803833,8.25,8.25,1217027.0,7.787789821624756
2014-07-09,8.25,8.0,8.239999771118164,8.180000305175781,2550433.0,7.740476608276367
2014-07-10,8.470000267028809,8.0600004196167,8.069999694824219,8.420000076293945,1507388.0,7.967581272125244
2014-07-11,8.550000190734863,8.1899995803833,8.369999885559082,8.390000343322754,2450164.0,7.939193248748779
2014-07-14,8.270000457763672,8.0,8.270000457763672,8.15999984741211,3830845.0,7.721550464630127
2014-07-15,8.140000343322754,8.029999732971191,8.029999732971191,8.109999656677246,927566.0,7.674237251281738
2014-07-16,8.149999618530273,7.900000095367432,8.119999885559082,7.900000095367432,1367500.0,7.475521087646484
2014-07-17,8.09000015258789,7.960000038146973,7.960000038146973,8.010000228881836,998899.0,7.579611301422119
2014-07-18,8.640000343322754,8.0600004196167,8.0600004196167,8.619999885559082,3521110.0,8.156834602355957
2014-07-21,8.520000457763672,8.350000381469727,8.520000457763672,8.449999809265137,1787497.0,7.995968818664551
2014-07-22,8.470000267028809,8.3100004196167,8.420000076293945,8.34000015258789,1873272.0,7.891879081726074
2014-07-23,8.399999618530273,8.300000190734863,8.390000343322754,8.359999656677246,853533.0,7.910804271697998
2014-07-24,8.449999809265137,8.270000457763672,8.289999961853027,8.390000343322754,2040751.0,7.939193248748779
2014-07-25,8.4399995803833,8.289999961853027,8.390000343322754,8.34000015258789,1191082.0,7.891879081726074
2014-07-28,8.4399995803833,8.300000190734863,8.350000381469727,8.40999984741211,1487727.0,7.958117485046387
2014-07-29,8.960000038146973,8.40999984741211,8.40999984741211,8.510000228881836,4076129.0,8.05274486541748
2014-07-30,8.5,8.199999809265137,8.5,8.350000381469727,3251891.0,7.901342868804932
2014-07-31,8.390000343322754,8.100000381469727,8.350000381469727,8.260000228881836,3887018.0,7.816177845001221
2014-08-01,8.4399995803833,8.100000381469727,8.199999809265137,8.260000228881836,3162291.0,7.816177845001221
2014-08-04,8.359999656677246,8.119999885559082,8.260000228881836,8.329999923706055,2034347.0,7.882416248321533
2014-08-05,8.390000343322754,8.100000381469727,8.359999656677246,8.170000076293945,4883824.0,7.731013298034668
2014-08-06,8.15999984741211,8.039999961853027,8.130000114440918,8.109999656677246,1787762.0,7.674237251281738
2014-08-07,8.300000190734863,8.09000015258789,8.100000381469727,8.109999656677246,1313123.0,7.674237251281738
2014-08-08,8.229999542236328,8.100000381469727,8.109999656677246,8.199999809265137,1374609.0,7.759401798248291
2014-08-11,8.260000228881836,8.149999618530273,8.210000038146973,8.220000267028809,1408194.0,7.778326988220215
2014-08-12,8.350000381469727,8.170000076293945,8.220000267028809,8.329999923706055,1732626.0,7.882416248321533
2014-08-13,8.550000190734863,8.25,8.3100004196167,8.539999961853027,4487870.0,8.081132888793945
2014-08-14,8.890000343322754,8.430000305175781,8.739999771118164,8.460000038146973,4625645.0,8.005431175231934
2014-08-15,8.600000381469727,8.25,8.460000038146973,8.5600004196167,3042650.0,8.100058555603027
2014-08-18,8.770000457763672,8.449999809265137,8.6899995803833,8.5,2247581.0,8.043281555175781
2014-08-19,8.539999961853027,8.350000381469727,8.520000457763672,8.430000305175781,2917031.0,7.977043628692627
2014-08-20,8.649999618530273,8.380000114440918,8.390000343322754,8.579999923706055,2599252.0,8.118983268737793
2014-08-21,8.59000015258789,8.399999618530273,8.59000015258789,8.479999542236328,2250513.0,8.024356842041016
2014-08-22,8.579999923706055,8.420000076293945,8.579999923706055,8.5600004196167,1748889.0,8.100058555603027
2014-08-25,8.829999923706055,8.529999732971191,8.5600004196167,8.65999984741211,3247437.0,8.194685935974121
2014-08-26,8.890000343322754,8.600000381469727,8.600000381469727,8.630000114440918,3116640.0,8.166297912597656
2014-08-27,8.800000190734863,8.579999923706055,8.579999923706055,8.630000114440918,2317416.0,8.166297912597656
2014-08-28,8.770000457763672,8.430000305175781,8.59000015258789,8.609999656677246,2270293.0,8.147370338439941
2014-08-29,8.729999542236328,8.489999771118164,8.550000190734863,8.6899995803833,1628309.0,8.223072052001953
2014-09-01,9.039999961853027,8.75,8.75,9.0,3298658.0,8.516416549682617
2014-09-02,9.300000190734863,8.949999809265137,8.979999542236328,9.199999809265137,3039214.0,8.705670356750488
2014-09-03,9.329999923706055,9.119999885559082,9.199999809265137,9.260000228881836,1947738.0,8.762446403503418
2014-09-04,9.390000343322754,9.140000343322754,9.260000228881836,9.3100004196167,2095208.0,8.809760093688965
2014-09-05,9.380000114440918,9.170000076293945,9.170000076293945,9.210000038146973,2229420.0,8.715132713317871
2014-09-09,9.25,9.0,9.1899995803833,9.109999656677246,2425867.0,8.620506286621094
2014-09-10,9.25,9.100000381469727,9.109999656677246,9.239999771118164,2106468.0,8.743520736694336
2014-09-11,9.4399995803833,9.109999656677246,9.279999732971191,9.199999809265137,2323471.0,8.705670356750488
2014-09-12,9.350000381469727,9.130000114440918,9.130000114440918,9.3100004196167,1538405.0,8.809760093688965
2014-09-15,9.5600004196167,9.220000267028809,9.289999961853027,9.520000457763672,2410557.0,9.008477210998535
2014-09-16,9.579999923706055,9.0,9.520000457763672,9.09000015258789,3719429.0,8.601580619812012
2014-09-17,9.210000038146973,9.0,9.100000381469727,9.149999618530273,2211724.0,8.658356666564941
2014-09-18,9.399999618530273,9.039999961853027,9.109999656677246,9.3100004196167,1805959.0,8.809760093688965
2014-09-19,9.4399995803833,9.210000038146973,9.300000190734863,9.350000381469727,1526815.0,8.847610473632812
2014-09-22,9.300000190734863,9.109999656677246,9.300000190734863,9.15999984741211,1746873.0,8.667818069458008
2014-09-23,9.329999923706055,9.010000228881836,9.329999923706055,9.109999656677246,3629858.0,8.620506286621094
2014-09-24,9.180000305175781,9.0600004196167,9.149999618530273,9.170000076293945,2235884.0,8.677282333374023
2014-09-25,9.260000228881836,9.100000381469727,9.15999984741211,9.149999618530273,2296638.0,8.658356666564941
2014-09-26,9.300000190734863,9.109999656677246,9.109999656677246,9.260000228881836,1897086.0,8.762446403503418
2014-09-29,9.34000015258789,9.149999618530273,9.34000015258789,9.239999771118164,2719353.0,8.743520736694336
2014-09-30,10.15999984741211,9.239999771118164,9.239999771118164,10.15999984741211,8863950.0,9.614087104797363
2014-10-08,10.390000343322754,9.979999542236328,10.1899995803833,10.039999961853027,6039323.0,9.50053596496582
2014-10-09,10.140000343322754,9.920000076293945,10.100000381469727,10.069999694824219,3426991.0,9.528923034667969
2014-10-10,10.520000457763672,9.880000114440918,10.0,10.079999923706055,6208930.0,9.538386344909668
2014-10-13,10.0600004196167,9.84000015258789,10.0,9.979999542236328,3547104.0,9.443758964538574
2014-10-14,10.979999542236328,9.979999542236328,9.979999542236328,10.979999542236328,7718384.0,10.390026092529297
2014-10-15,11.989999771118164,10.90999984741211,11.100000381469727,11.65999984741211,10797189.0,11.033491134643555
2014-10-16,11.739999771118164,11.010000228881836,11.720000267028809,11.029999732971191,7677154.0,10.43734073638916
2014-10-17,10.930000305175781,9.930000305175781,10.800000190734863,10.520000457763672,8978732.0,9.954745292663574
2014-10-20,10.600000381469727,10.15999984741211,10.479999542236328,10.569999694824219,4774474.0,10.002057075500488
2014-10-21,11.149999618530273,10.25,10.569999694824219,10.779999732971191,6896132.0,10.200773239135742
2014-10-22,10.880000114440918,10.319999694824219,10.649999618530273,10.359999656677246,3766719.0,9.803340911865234
2014-10-23,10.4399995803833,10.180000305175781,10.260000228881836,10.260000228881836,2246838.0,9.70871353149414
2014-10-24,10.579999923706055,10.100000381469727,10.399999618530273,10.34000015258789,1964198.0,9.784416198730469
2014-10-27,10.920000076293945,10.149999618530273,10.25,10.710000038146973,3919388.0,10.134535789489746
2014-10-28,10.869999885559082,10.5600004196167,10.640000343322754,10.829999923706055,3989848.0,10.248087882995605
2014-10-29,10.989999771118164,10.699999809265137,10.800000190734863,10.880000114440918,3718234.0,10.295400619506836
2014-10-30,11.380000114440918,10.819999694824219,10.899999618530273,10.989999771118164,5186466.0,10.399491310119629
2014-10-31,11.180000305175781,10.529999732971191,10.989999771118164,10.779999732971191,3353230.0,10.200773239135742
2014-11-03,10.859999656677246,10.5,10.800000190734863,10.65999984741211,2813401.0,10.0872220993042
2014-11-04,10.899999618530273,10.579999923706055,10.619999885559082,10.680000305175781,2465745.0,10.106147766113281
2014-11-05,10.789999961853027,10.520000457763672,10.649999618530273,10.75,1714168.0,10.172386169433594
2014-11-06,11.239999771118164,10.729999542236328,10.75,10.949999809265137,3082268.0,10.361639022827148
2014-11-07,11.279999732971191,10.760000228881836,11.270000457763672,10.989999771118164,2775172.0,10.399491310119629
2014-11-10,11.130000114440918,10.789999961853027,11.0,10.960000038146973,1881747.0,10.371103286743164
2014-11-11,10.960000038146973,10.0,10.819999694824219,10.149999618530273,4684238.0,9.60462474822998
2014-11-12,10.289999961853027,10.020000457763672,10.140000343322754,10.279999732971191,1980581.0,9.727640151977539
2014-11-13,10.380000114440918,10.079999923706055,10.15999984741211,10.140000343322754,1719660.0,9.595163345336914
2014-11-14,10.329999923706055,10.0600004196167,10.199999809265137,10.3100004196167,2012825.0,9.756028175354004
2014-11-17,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-18,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-19,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-20,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-21,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-24,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-25,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-26,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-27,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-11-28,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-01,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-02,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-03,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-04,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-05,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-08,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-09,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,9.756028175354004
2014-12-10,10.069999694824219,9.279999732971191,10.0,9.739999771118164,9307720.0,9.216653823852539
2014-12-11,9.569999694824219,9.25,9.569999694824219,9.5600004196167,6612246.0,9.046326637268066
2014-12-12,9.699999809265137,9.420000076293945,9.5,9.539999961853027,5178123.0,9.027400970458984
2014-12-15,9.869999885559082,9.399999618530273,9.489999771118164,9.8100004196167,5126832.0,9.282894134521484
2014-12-16,9.850000381469727,9.649999618530273,9.729999542236328,9.779999732971191,4102859.0,9.254505157470703
2014-12-17,10.100000381469727,9.600000381469727,9.84000015258789,9.720000267028809,3973203.0,9.19773006439209
2014-12-18,9.779999732971191,9.220000267028809,9.760000228881836,9.239999771118164,6084888.0,8.743520736694336
2014-12-19,9.220000267028809,8.680000305175781,9.199999809265137,8.90999984741211,4710513.0,8.431252479553223
2014-12-22,8.920000076293945,8.25,8.760000228881836,8.34000015258789,5403841.0,7.891879081726074
2014-12-23,8.619999885559082,8.170000076293945,8.260000228881836,8.380000114440918,3344215.0,7.929730415344238
2014-12-24,8.5600004196167,8.34000015258789,8.380000114440918,8.520000457763672,2391534.0,8.06220817565918
2014-12-25,8.630000114440918,8.449999809265137,8.520000457763672,8.619999885559082,2366200.0,8.156834602355957
2014-12-26,8.800000190734863,8.550000190734863,8.630000114440918,8.710000038146973,2629682.0,8.241998672485352
2014-12-29,8.899999618530273,8.520000457763672,8.710000038146973,8.710000038146973,3400452.0,8.241998672485352
2014-12-30,8.770000457763672,8.300000190734863,8.710000038146973,8.390000343322754,2683865.0,7.939193248748779
2014-12-31,8.539999961853027,8.180000305175781,8.4399995803833,8.5,3622531.0,8.043281555175781
2015-01-05,9.199999809265137,8.779999732971191,8.779999732971191,8.920000076293945,7328378.0,8.440714836120605
2015-01-06,9.0600004196167,8.630000114440918,8.899999618530273,8.880000114440918,2914046.0,8.402863502502441
2015-01-07,8.979999542236328,8.6899995803833,8.899999618530273,8.84000015258789,2517672.0,8.365013122558594
2015-01-08,8.859999656677246,8.579999923706055,8.8100004196167,8.770000457763672,2158619.0,8.298775672912598
2015-01-09,8.970000267028809,8.729999542236328,8.729999542236328,8.789999961853027,2997189.0,8.317700386047363
2015-01-12,9.140000343322754,8.720000267028809,8.800000190734863,9.119999885559082,3635206.0,8.62996768951416
2015-01-13,9.149999618530273,8.930000305175781,9.140000343322754,9.0600004196167,2217850.0,8.573192596435547
2015-01-14,9.119999885559082,8.880000114440918,9.050000190734863,8.989999771118164,2314853.0,8.506952285766602
2015-01-15,9.119999885559082,8.920000076293945,8.989999771118164,8.979999542236328,1982583.0,8.497490882873535
2015-01-16,9.079999923706055,8.779999732971191,8.90999984741211,9.050000190734863,2534340.0,8.56373119354248
2015-01-19,8.920000076293945,8.329999923706055,8.920000076293945,8.5,3078533.0,8.043281555175781
2015-01-20,8.979999542236328,8.5,8.5,8.970000267028809,2640217.0,8.488028526306152
2015-01-21,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-22,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-23,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-26,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-27,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-28,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-29,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-01-30,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-02,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-03,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-04,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-05,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-06,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-09,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-10,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-11,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-12,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-13,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-16,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.488028526306152
2015-02-17,9.869999885559082,8.880000114440918,9.0,9.869999885559082,14282905.0,9.339670181274414
2015-02-25,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0.0,9.339670181274414
2015-02-26,10.15999984741211,9.800000190734863,10.15999984741211,9.949999809265137,5334616.0,9.415371894836426
2015-02-27,10.079999923706055,9.850000381469727,9.899999618530273,9.979999542236328,4330171.0,9.443758964538574
2015-03-02,10.880000114440918,10.079999923706055,10.119999885559082,10.8100004196167,10207663.0,10.22916316986084
2015-03-03,11.270000457763672,10.479999542236328,10.579999923706055,10.890000343322754,7853599.0,10.304863929748535
2015-03-04,11.15999984741211,10.819999694824219,10.880000114440918,10.869999885559082,4082439.0,10.28593921661377
2015-03-05,10.949999809265137,10.699999809265137,10.869999885559082,10.899999618530273,3484297.0,10.314327239990234
2015-03-06,11.34000015258789,10.899999618530273,10.9399995803833,11.140000343322754,4040409.0,10.541431427001953
2015-03-09,12.100000381469727,11.140000343322754,11.140000343322754,11.710000038146973,6565456.0,11.080804824829102
2015-03-10,11.930000305175781,11.390000343322754,11.720000267028809,11.789999961853027,3806714.0,11.15650463104248
2015-03-11,12.920000076293945,11.789999961853027,11.800000190734863,12.609999656677246,6395654.0,11.932445526123047
2015-03-12,12.899999618530273,11.8100004196167,12.640000343322754,11.9399995803833,5671342.0,11.298445701599121
2015-03-13,12.140000343322754,11.640000343322754,11.890000343322754,11.960000038146973,3129992.0,11.317370414733887
2015-03-16,12.079999923706055,11.520000457763672,12.0,11.869999885559082,8727941.0,11.232206344604492
2015-03-17,11.869999885559082,11.600000381469727,11.8100004196167,11.770000457763672,10518803.0,11.137579917907715
2015-03-18,11.869999885559082,11.619999885559082,11.710000038146973,11.869999885559082,8801775.0,11.232206344604492
2015-03-19,12.039999961853027,11.760000228881836,11.880000114440918,12.0,7164815.0,11.355222702026367
2015-03-20,13.199999809265137,12.0,12.010000228881836,13.199999809265137,11777010.0,12.490743637084961
2015-03-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-03-31,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-04-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-05,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-12,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-18,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-05-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-05,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-12,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-18,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.490743637084961
2015-06-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-06-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-06-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-07-31,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-05,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-12,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-18,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-08-31,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-01,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-18,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-25,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-09-28,13.199999809265137,12.0,12.010000228881836,13.140000343322754,11777010.0,12.490743637084961
2015-09-29,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,12.490743637084961
2015-09-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-08,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-12,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-15,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-21,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-22,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-23,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-26,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-28,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-29,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-10-30,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-05,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,12.547779083251953
2015-11-12,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,1520945.0,13.736015319824219
2015-11-13,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,114307.0,15.114370346069336
2015-11-16,17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,175042.0,16.62580680847168
2015-11-17,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,216161.0,18.289339065551758
2015-11-18,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,97816.0,20.114471435546875
2015-11-19,23.280000686645508,23.280000686645508,23.280000686645508,23.280000686645508,99842.0,22.129718780517578
2015-11-20,25.610000610351562,25.610000610351562,25.610000610351562,25.610000610351562,272792.0,24.344593048095703
2015-11-23,28.170000076293945,28.170000076293945,28.170000076293945,28.170000076293945,305118.0,26.778100967407227
2015-11-24,30.989999771118164,30.989999771118164,30.989999771118164,30.989999771118164,835537.0,29.458763122558594
2015-11-25,34.09000015258789,34.09000015258789,34.09000015258789,34.09000015258789,382621.0,32.40559005737305
2015-11-26,37.5,37.5,37.5,37.5,189644.0,35.647098541259766
2015-11-27,41.25,41.25,41.25,41.25,489600.0,39.21180725097656
2015-11-30,45.380001068115234,45.380001068115234,45.380001068115234,45.380001068115234,311700.0,43.13774490356445
2015-12-01,49.91999816894531,49.91999816894531,49.91999816894531,49.91999816894531,262770.0,47.45341873168945
2015-12-02,54.90999984741211,51.40999984741211,54.90999984741211,53.81999969482422,59846592.0,51.16071701049805
2015-12-03,55.0,48.5099983215332,48.5099983215332,52.38999938964844,29054677.0,49.80137634277344
2015-12-04,57.630001068115234,54.599998474121094,55.0,57.630001068115234,8986581.0,54.78246307373047
2015-12-07,63.38999938964844,63.38999938964844,63.38999938964844,63.38999938964844,563456.0,60.25785827636719
2015-12-08,69.7300033569336,61.61000061035156,67.0,67.98999786376953,44037668.0,64.63056182861328
2015-12-09,70.81999969482422,64.51000213623047,66.0,66.87999725341797,26876628.0,63.575416564941406
2015-12-10,71.87999725341797,63.290000915527344,66.0,66.44000244140625,24673483.0,63.15715408325195
2015-12-11,69.62999725341797,64.11000061035156,64.16000366210938,68.02999877929688,19629260.0,64.66858673095703
2015-12-14,70.45999908447266,63.0,67.0,65.30000305175781,19741195.0,62.073486328125
2015-12-15,71.83000183105469,63.810001373291016,66.0,71.83000183105469,21674540.0,68.28083038330078
2015-12-16,71.6500015258789,66.20999908447266,71.0,66.5999984741211,22721244.0,63.30924987792969
2015-12-17,68.80000305175781,65.70999908447266,65.70999908447266,67.41000366210938,16487574.0,64.07923126220703
2015-12-18,74.1500015258789,66.01000213623047,67.0,71.1500015258789,27299385.0,67.63442993164062
2015-12-21,77.58000183105469,70.30000305175781,71.80000305175781,72.30999755859375,20423086.0,68.73711395263672
2015-12-22,74.43000030517578,69.0,72.0,70.05999755859375,15665010.0,66.5982894897461
2015-12-23,70.08000183105469,64.80000305175781,68.0,65.2300033569336,19015609.0,62.0069465637207
2015-12-24,68.19999694824219,65.27999877929688,66.58999633789062,65.54000091552734,10897437.0,62.3016242980957
2015-12-25,72.0,65.37999725341797,65.37999725341797,69.5999984741211,17888339.0,66.16101837158203
2015-12-28,74.98999786376953,68.41999816894531,69.9000015258789,70.2699966430664,19654812.0,66.79791259765625
2015-12-29,73.36000061035156,66.51000213623047,69.58999633789062,69.88999938964844,18877778.0,66.43668365478516
2015-12-30,68.5999984741211,64.30000305175781,68.5999984741211,65.2300033569336,14401078.0,62.0069465637207
2015-12-31,65.0,58.709999084472656,64.30000305175781,58.709999084472656,17443535.0,55.80909729003906
2016-01-04,58.709999084472656,58.709999084472656,58.709999084472656,58.709999084472656,0.0,55.80909729003906
2016-01-05,53.84000015258789,52.84000015258789,52.84000015258789,52.84000015258789,16219001.0,50.2291374206543
2016-01-06,53.279998779296875,50.5,51.29999923706055,53.130001068115234,16238315.0,50.50481414794922
2016-01-07,52.900001525878906,47.81999969482422,52.880001068115234,47.81999969482422,4062958.0,45.45718002319336
2016-01-08,48.400001525878906,43.880001068115234,47.81999969482422,45.36000061035156,16548526.0,43.118736267089844
2016-01-11,44.0,40.81999969482422,43.099998474121094,40.81999969482422,13002156.0,38.80305862426758
2016-01-12,43.20000076293945,40.66999816894531,41.29999923706055,41.66999816894531,10819795.0,39.611053466796875
2016-01-13,41.88999938964844,37.5,41.0,37.5,19777868.0,35.647098541259766
2016-01-14,39.20000076293945,35.54999923706055,36.0099983215332,38.720001220703125,14846051.0,36.806819915771484
2016-01-15,40.470001220703125,36.83000183105469,37.599998474121094,37.86000061035156,14182455.0,35.98931121826172
2016-01-18,40.470001220703125,36.11000061035156,36.349998474121094,39.380001068115234,13569171.0,37.434207916259766
2016-01-19,40.41999816894531,37.33000183105469,38.79999923706055,40.25,17087990.0,38.26122283935547
2016-01-20,42.79999923706055,39.310001373291016,40.0,41.130001068115234,21016213.0,39.097740173339844
2016-01-21,40.5,37.02000045776367,39.900001525878906,37.02000045776367,14728120.0,35.190818786621094
2016-01-22,38.279998779296875,35.70000076293945,37.34000015258789,38.11000061035156,13666482.0,36.226959228515625
2016-01-25,38.68000030517578,36.7599983215332,38.29999923706055,37.36000061035156,9467411.0,35.51401901245117
2016-01-26,36.91999816894531,33.619998931884766,36.90999984741211,33.619998931884766,12815633.0,31.958810806274414
2016-01-27,34.79999923706055,32.08000183105469,32.709999084472656,34.459999084472656,10651898.0,32.75730514526367
2016-01-28,34.5,33.02000045776367,34.0,33.900001525878906,7876215.0,32.224979400634766
2016-01-29,35.65999984741211,32.79999923706055,33.75,34.790000915527344,8505055.0,33.07100296020508
2016-02-01,34.849998474121094,32.79999923706055,34.81999969482422,33.560001373291016,5950399.0,31.90178108215332
2016-02-02,36.91999816894531,33.119998931884766,33.58000183105469,36.91999816894531,4890569.0,35.09575653076172
2016-02-03,39.150001525878906,37.5,37.5,37.97999954223633,12606787.0,36.10338592529297
2016-02-04,39.79999923706055,37.0099983215332,37.36000061035156,38.54999923706055,10852385.0,36.64522171020508
2016-02-05,38.400001525878906,36.93000030517578,38.0,37.0099983215332,7714021.0,35.18130874633789
2016-02-15,36.31999969482422,35.0099983215332,35.099998474121094,35.88999938964844,5050748.0,34.11664962768555
2016-02-16,39.13999938964844,36.119998931884766,36.20000076293945,38.38999938964844,9308766.0,36.49312210083008
2016-02-17,42.2400016784668,40.349998474121094,40.380001068115234,42.2400016784668,5172041.0,40.152896881103516
2016-02-18,45.619998931884766,43.5099983215332,45.0,44.09000015258789,19840879.0,41.9114875793457
2016-02-19,46.18000030517578,42.58000183105469,43.0,45.150001525878906,16198803.0,42.91910934448242
2016-02-22,46.13999938964844,44.099998474121094,45.810001373291016,44.689998626708984,11464429.0,42.481834411621094
2016-02-23,44.709999084472656,42.5099983215332,44.70000076293945,43.150001525878906,10003919.0,41.01792907714844
2016-02-24,43.369998931884766,40.70000076293945,43.0,42.22999954223633,9376498.0,40.14338684082031
2016-02-25,44.369998931884766,39.459999084472656,42.11000061035156,40.880001068115234,15497174.0,38.86009216308594
2016-02-26,42.47999954223633,39.0099983215332,41.380001068115234,41.79999923706055,10565385.0,39.73463439941406
2016-02-29,40.79999923706055,37.619998931884766,40.0,37.619998931884766,8233696.0,35.76116943359375
2016-03-01,37.70000076293945,34.599998474121094,36.279998779296875,36.7599983215332,9017911.0,34.943660736083984
2016-03-02,38.959999084472656,36.06999969482422,36.400001525878906,38.84000015258789,8443840.0,36.92089080810547
2016-03-03,40.81999969482422,38.11000061035156,38.29999923706055,38.59000015258789,9226290.0,36.68324279785156
2016-03-04,38.7400016784668,35.349998474121094,38.029998779296875,35.47999954223633,8998379.0,33.72690963745117
2016-03-07,37.43000030517578,35.40999984741211,35.40999984741211,36.54999923706055,5631179.0,34.74403762817383
2016-03-08,36.650001525878906,34.70000076293945,35.900001525878906,36.599998474121094,5526282.0,34.791568756103516
2016-03-09,36.4900016784668,35.0,35.0099983215332,35.689998626708984,3635006.0,33.92653274536133
2016-03-10,36.459999084472656,35.0099983215332,35.5,35.380001068115234,3617605.0,33.6318473815918
2016-03-11,35.470001220703125,34.70000076293945,35.18000030517578,35.310001373291016,3007052.0,33.565311431884766
2016-03-14,37.77000045776367,36.09000015258789,36.09000015258789,37.02000045776367,6624088.0,35.190818786621094
2016-03-15,37.31999969482422,35.91999816894531,36.90999984741211,36.150001525878906,3998770.0,34.36380386352539
2016-03-16,37.529998779296875,35.4900016784668,37.20000076293945,35.86000061035156,4325091.0,34.088134765625
2016-03-17,37.38999938964844,35.68000030517578,35.68000030517578,37.2400016784668,6685471.0,35.39994812011719
2016-03-18,40.959999084472656,37.33000183105469,37.560001373291016,40.959999084472656,6510069.0,38.93613815307617
2016-03-21,43.939998626708984,42.0099983215332,43.29999923706055,42.630001068115234,15724729.0,40.523624420166016
2016-03-22,42.66999816894531,41.09000015258789,41.900001525878906,41.58000183105469,7017315.0,39.52550506591797
2016-03-23,42.66999816894531,41.130001068115234,41.209999084472656,42.31999969482422,5811713.0,40.22894287109375
2016-03-24,42.189998626708984,41.08000183105469,41.5099983215332,41.369998931884766,7171343.0,39.32587814331055
2016-03-25,41.779998779296875,40.33000183105469,41.02000045776367,40.90999984741211,4871088.0,38.88861083984375
2016-03-28,42.869998931884766,41.0099983215332,41.400001525878906,41.439998626708984,7233981.0,39.39242172241211
2016-03-29,41.33000183105469,39.599998474121094,41.09000015258789,40.11000061035156,5121235.0,38.12813949584961
2016-03-30,41.650001525878906,40.11000061035156,40.689998626708984,41.630001068115234,6407044.0,39.57303237915039
2016-03-31,43.349998474121094,41.25,41.630001068115234,41.33000183105469,6980124.0,39.28786087036133
2016-04-01,40.86000061035156,39.79999923706055,40.86000061035156,40.59000015258789,5395471.0,38.58442306518555
2016-04-05,42.29999923706055,40.029998779296875,40.540000915527344,41.79999923706055,5551839.0,39.73463439941406
2016-04-06,42.599998474121094,41.25,41.70000076293945,41.84000015258789,5485605.0,39.77265548706055
2016-04-07,42.0,40.279998779296875,41.880001068115234,41.36000061035156,6007322.0,39.316375732421875
2016-04-08,45.2599983215332,40.29999923706055,41.0,43.86000061035156,10847857.0,41.69285202026367
2016-04-11,48.25,43.599998474121094,43.79999923706055,47.290000915527344,16094316.0,44.953369140625
2016-04-12,46.97999954223633,44.279998779296875,46.79999923706055,44.97999954223633,9671289.0,42.757511138916016
2016-04-13,46.5,45.0,45.0,45.47999954223633,7894677.0,43.23280334472656
2016-04-14,46.0,44.099998474121094,45.79999923706055,44.58000183105469,6749440.0,42.37727737426758
2016-04-15,44.779998779296875,43.7400016784668,44.630001068115234,44.22999954223633,4441623.0,42.0445671081543
2016-04-18,43.689998626708984,42.63999938964844,43.560001373291016,42.83000183105469,4614082.0,40.7137451171875
2016-04-19,43.790000915527344,42.75,43.18000030517578,43.369998931884766,3827297.0,41.22705841064453
2016-04-20,43.68000030517578,39.290000915527344,43.599998474121094,40.099998474121094,8490000.0,38.118629455566406
2016-04-21,40.18000030517578,38.0099983215332,40.18000030517578,38.349998474121094,4106561.0,36.45509719848633
2016-04-22,38.79999923706055,37.52000045776367,37.7400016784668,38.779998779296875,3248269.0,36.863853454589844
2016-04-25,39.380001068115234,38.060001373291016,39.02000045776367,38.709999084472656,3225492.0,36.79731369018555
2016-04-26,39.08000183105469,38.310001373291016,38.5,38.9900016784668,2011322.0,37.063480377197266
2016-04-27,40.369998931884766,39.11000061035156,39.400001525878906,39.47999954223633,3426204.0,37.529266357421875
2016-04-28,40.5,38.130001068115234,39.0,40.02000045776367,3133326.0,38.04258728027344
2016-04-29,39.959999084472656,39.31999969482422,39.630001068115234,39.709999084472656,2015393.0,37.747901916503906
2016-05-03,40.599998474121094,39.189998626708984,39.79999923706055,40.59000015258789,3851430.0,38.58442306518555
2016-05-04,40.97999954223633,40.16999816894531,40.599998474121094,40.220001220703125,3103027.0,38.232704162597656
2016-05-05,41.0,39.81999969482422,40.29999923706055,40.619998931884766,3413069.0,38.612937927246094
2016-05-06,40.83000183105469,37.880001068115234,40.5,37.91999816894531,7007908.0,36.046348571777344
2016-05-09,37.47999954223633,35.70000076293945,37.099998474121094,36.290000915527344,4250883.0,34.49688720703125
2016-05-10,36.650001525878906,35.810001373291016,36.099998474121094,36.15999984741211,1840849.0,34.373313903808594
2016-05-11,36.68000030517578,36.0,36.529998779296875,36.130001068115234,1689311.0,34.34479522705078
2016-05-12,35.79999923706055,34.5,35.79999923706055,35.11000061035156,2888299.0,33.37519073486328
2016-05-13,36.15999984741211,34.81999969482422,34.81999969482422,35.81999969482422,2339052.0,34.05010986328125
2016-05-16,36.470001220703125,35.47999954223633,35.47999954223633,36.06999969482422,2043484.0,34.287757873535156
2016-05-17,36.20000076293945,35.279998779296875,36.04999923706055,35.77000045776367,1963862.0,34.00257873535156
2016-05-18,35.709999084472656,32.79999923706055,35.33000183105469,33.41999816894531,3684540.0,31.768695831298828
2016-05-19,34.4900016784668,33.4900016784668,33.5,33.66999816894531,3214011.0,32.00634002685547
2016-05-20,34.15999984741211,33.11000061035156,33.599998474121094,34.02000045776367,1612156.0,32.33905029296875
2016-05-23,34.86000061035156,34.060001373291016,34.189998626708984,34.47999954223633,2087173.0,32.77631759643555
2016-05-24,34.400001525878906,33.61000061035156,34.16999816894531,33.630001068115234,1825956.0,31.968318939208984
2016-05-25,34.650001525878906,33.70000076293945,34.22999954223633,33.88999938964844,2082693.0,32.21547317504883
2016-05-26,33.880001068115234,31.75,33.79999923706055,33.310001373291016,3635257.0,31.664133071899414
2016-05-27,35.880001068115234,32.5,33.5,34.849998474121094,4605862.0,33.12803649902344
2016-05-30,34.79999923706055,33.720001220703125,34.79999923706055,33.95000076293945,2952288.0,32.27250671386719
2016-05-31,35.959999084472656,34.15999984741211,34.20000076293945,35.75,5103854.0,33.98356628417969
2016-06-01,39.0,34.65999984741211,35.04999923706055,37.040000915527344,8700848.0,35.20983123779297
2016-06-02,37.65999984741211,36.20000076293945,36.209999084472656,36.68000030517578,5133089.0,34.867618560791016
2016-06-03,36.9900016784668,35.79999923706055,36.52000045776367,35.970001220703125,3633313.0,34.19269943237305
2016-06-06,36.380001068115234,35.380001068115234,36.099998474121094,36.099998474121094,3508192.0,34.3162727355957
2016-06-07,36.2400016784668,35.5,36.08000183105469,35.75,2145449.0,33.98356628417969
2016-06-08,35.9900016784668,35.400001525878906,35.9900016784668,35.790000915527344,2021230.0,34.0215950012207
2016-06-13,34.900001525878906,32.209999084472656,34.900001525878906,32.33000183105469,5112650.0,30.732553482055664
2016-06-14,32.77000045776367,31.81999969482422,32.25,32.2400016784668,3101037.0,30.647003173828125
2016-06-15,33.279998779296875,31.799999237060547,31.8799991607666,32.97999954223633,3252872.0,31.35043716430664
2016-06-16,32.939998626708984,32.0,32.939998626708984,32.40999984741211,2260605.0,31.04392433166504
2016-06-17,33.54999923706055,32.29999923706055,32.720001220703125,32.369998931884766,3299506.0,31.0056095123291
2016-06-20,34.4900016784668,32.709999084472656,32.709999084472656,32.97999954223633,4382301.0,31.58989906311035
2016-06-21,33.5,32.5,33.040000915527344,32.619998931884766,3245579.0,31.245071411132812
2016-06-22,33.08000183105469,32.310001373291016,32.47999954223633,33.0,2132317.0,31.609054565429688
2016-06-23,34.43000030517578,32.959999084472656,32.970001220703125,33.630001068115234,4392089.0,32.212501525878906
2016-06-24,33.650001525878906,31.0,33.20000076293945,32.470001220703125,4778753.0,31.101394653320312
2016-06-27,33.279998779296875,31.6200008392334,31.6200008392334,32.90999984741211,3509038.0,31.52284812927246
2016-06-28,35.29999923706055,32.5099983215332,32.86000061035156,34.470001220703125,6640227.0,33.01709747314453
2016-06-29,36.45000076293945,34.11000061035156,34.25,35.25,8333726.0,33.764217376708984
2016-06-30,35.4900016784668,34.31999969482422,35.349998474121094,34.630001068115234,4044533.0,33.17034912109375
2016-07-01,35.18000030517578,34.54999923706055,34.70000076293945,34.58000183105469,2072387.0,33.122459411621094
2016-07-04,35.599998474121094,34.099998474121094,34.18000030517578,35.31999969482422,4343664.0,33.831268310546875
2016-07-05,35.5,34.79999923706055,35.29999923706055,34.95000076293945,3009512.0,33.476863861083984
2016-07-06,35.16999816894531,34.29999923706055,34.97999954223633,34.61000061035156,2081807.0,33.15119552612305
2016-07-07,34.880001068115234,34.20000076293945,34.83000183105469,34.70000076293945,2337645.0,33.23740005493164
2016-07-08,34.63999938964844,33.70000076293945,34.63999938964844,33.810001373291016,3788618.0,32.38491439819336
2016-07-11,34.290000915527344,33.459999084472656,33.900001525878906,33.4900016784668,2705728.0,32.07840347290039
2016-07-12,33.70000076293945,32.63999938964844,33.18000030517578,33.63999938964844,2905795.0,32.22208023071289
2016-07-13,34.279998779296875,33.5,33.63999938964844,33.880001068115234,3000877.0,32.451961517333984
2016-07-14,34.099998474121094,33.68000030517578,33.810001373291016,33.970001220703125,2014056.0,32.538169860839844
2016-07-15,34.20000076293945,33.400001525878906,34.20000076293945,33.65999984741211,2281950.0,32.24123764038086
2016-07-18,34.900001525878906,33.459999084472656,33.7599983215332,34.619998931884766,4424271.0,33.160770416259766
2016-07-19,35.790000915527344,34.279998779296875,34.59000015258789,35.4900016784668,6551042.0,33.994102478027344
2016-07-20,36.4900016784668,35.34000015258789,36.0099983215332,35.369998931884766,8330427.0,33.87915802001953
2016-07-21,35.130001068115234,34.400001525878906,34.93000030517578,34.599998474121094,4157469.0,33.1416130065918
2016-07-22,34.63999938964844,33.900001525878906,34.470001220703125,33.9900016784668,2861927.0,32.55732727050781
2016-07-25,34.70000076293945,33.939998626708984,34.04999923706055,34.45000076293945,2910411.0,32.99794006347656
2016-07-26,34.689998626708984,34.099998474121094,34.290000915527344,34.540000915527344,1944268.0,33.08414840698242
2016-07-27,34.540000915527344,32.31999969482422,34.41999816894531,32.619998931884766,4001159.0,31.245071411132812
2016-07-28,33.16999816894531,32.36000061035156,32.70000076293945,32.88999938964844,2505708.0,31.503690719604492
2016-07-29,35.0,33.81999969482422,33.81999969482422,33.9900016784668,4874579.0,32.55732727050781
2016-08-01,34.95000076293945,32.79999923706055,33.099998474121094,34.380001068115234,4837128.0,32.93088912963867
2016-08-02,34.47999954223633,33.880001068115234,34.310001373291016,34.31999969482422,2619576.0,32.873416900634766
2016-08-03,34.900001525878906,34.06999969482422,34.06999969482422,34.63999938964844,3340560.0,33.179931640625
2016-08-04,34.95000076293945,34.380001068115234,34.45000076293945,34.939998626708984,3338684.0,33.46728515625
2016-08-05,35.38999938964844,33.97999954223633,35.099998474121094,34.0099983215332,3377034.0,32.576480865478516
2016-08-08,34.16999816894531,33.09000015258789,33.79999923706055,34.06999969482422,2023886.0,32.63395690917969
2016-08-09,34.959999084472656,34.18000030517578,34.20000076293945,34.93000030517578,4126426.0,33.457706451416016
2016-08-10,37.4900016784668,35.25,35.25,36.560001373291016,13548154.0,35.019004821777344
2016-08-11,36.25,35.150001525878906,36.2400016784668,35.209999084472656,7467489.0,33.72590255737305
2016-08-12,35.88999938964844,34.83000183105469,34.90999984741211,35.709999084472656,4949993.0,34.204830169677734
2016-08-15,37.38999938964844,35.47999954223633,36.29999923706055,36.63999938964844,8362013.0,35.09562683105469
2016-08-16,37.150001525878906,36.349998474121094,36.880001068115234,36.630001068115234,5874503.0,35.08605194091797
2016-08-17,36.68000030517578,35.709999084472656,36.5,35.900001525878906,5196417.0,34.38682556152344
2016-08-18,36.560001373291016,35.63999938964844,35.849998474121094,36.060001373291016,4205741.0,34.54008102416992
2016-08-19,36.0,35.34000015258789,35.72999954223633,35.540000915527344,3711514.0,34.041996002197266
2016-08-22,36.18000030517578,35.13999938964844,35.54999923706055,35.310001373291016,3632712.0,33.82168960571289
2016-08-23,35.58000183105469,35.04999923706055,35.060001373291016,35.4900016784668,1978877.0,33.994102478027344
2016-08-24,35.709999084472656,35.25,35.470001220703125,35.43000030517578,2035982.0,33.9366340637207
2016-08-25,35.18000030517578,34.439998626708984,35.18000030517578,34.900001525878906,3066458.0,33.42897415161133
2016-08-26,35.400001525878906,34.7599983215332,34.88999938964844,34.9900016784668,1976040.0,33.51517868041992
2016-08-29,35.369998931884766,34.81999969482422,34.93000030517578,35.2400016784668,2387388.0,33.754642486572266
2016-08-30,35.79999923706055,35.0099983215332,35.20000076293945,35.689998626708984,3402499.0,34.185672760009766
2016-08-31,35.779998779296875,35.099998474121094,35.709999084472656,35.29999923706055,3289702.0,33.812110900878906
2016-09-01,35.59000015258789,35.060001373291016,35.34000015258789,35.189998626708984,2759493.0,33.70674514770508
2016-09-02,36.25,35.380001068115234,35.380001068115234,36.04999923706055,4996767.0,34.53049850463867
2016-09-05,36.349998474121094,35.720001220703125,36.130001068115234,36.290000915527344,4042395.0,34.76038360595703
2016-09-06,36.36000061035156,35.65999984741211,36.290000915527344,36.2400016784668,3183430.0,34.71249008178711
2016-09-07,36.279998779296875,35.66999816894531,36.2400016784668,35.81999969482422,3151148.0,34.3101921081543
2016-09-08,36.189998626708984,35.720001220703125,35.93000030517578,36.06999969482422,2225297.0,34.54965591430664
2016-09-09,36.150001525878906,35.650001525878906,36.09000015258789,35.83000183105469,2117500.0,34.31977462768555
2016-09-12,35.599998474121094,34.529998779296875,34.9900016784668,35.54999923706055,3840291.0,34.05157470703125
2016-09-13,35.650001525878906,35.15999984741211,35.58000183105469,35.279998779296875,1705533.0,33.79295349121094
2016-09-14,35.279998779296875,35.279998779296875,35.279998779296875,35.279998779296875,0.0,33.79295349121094
2016-09-19,38.810001373291016,36.91999816894531,38.810001373291016,37.439998626708984,10602614.0,35.861907958984375
2016-09-20,37.7599983215332,36.75,37.439998626708984,36.9900016784668,4182903.0,35.430877685546875
2016-09-21,40.47999954223633,37.88999938964844,37.97999954223633,38.95000076293945,11409061.0,37.308265686035156
2016-09-22,39.599998474121094,38.29999923706055,38.900001525878906,39.400001525878906,9243542.0,37.739295959472656
2016-09-23,43.34000015258789,40.5,40.5,43.34000015258789,7998837.0,41.51322937011719
2016-09-26,46.36000061035156,42.279998779296875,45.599998474121094,42.7400016784668,14096591.0,40.93851852416992
2016-09-27,47.0099983215332,42.290000915527344,42.290000915527344,47.0099983215332,12920032.0,45.028533935546875
2016-09-28,47.5,45.0099983215332,47.5,45.72999954223633,10109016.0,43.802490234375
2016-09-29,47.0,44.470001220703125,45.5,44.849998474121094,8346029.0,42.95957946777344
2016-09-30,44.70000076293945,43.52000045776367,44.18000030517578,44.13999938964844,5472488.0,42.27950668334961
2016-10-10,46.59000015258789,44.5099983215332,44.52000045776367,44.81999969482422,7035963.0,42.930843353271484
2016-10-11,49.29999923706055,44.060001373291016,45.06999969482422,49.29999923706055,12507403.0,47.22201156616211
2016-10-12,49.16999816894531,47.790000915527344,48.79999923706055,47.869998931884766,7123697.0,45.85228729248047
2016-10-13,49.9900016784668,47.439998626708984,47.439998626708984,49.66999816894531,8255182.0,47.576416015625
2016-10-14,49.5,48.29999923706055,49.2599983215332,48.459999084472656,4424981.0,46.417415618896484
2016-10-17,51.0,48.5,48.79999923706055,49.02000045776367,6360447.0,46.95381546020508
2016-10-18,49.52000045776367,48.0,48.70000076293945,48.95000076293945,4078243.0,46.88676452636719
2016-10-19,50.4900016784668,48.27000045776367,48.61000061035156,49.189998626708984,4875258.0,47.11664581298828
2016-10-20,49.70000076293945,48.400001525878906,48.83000183105469,48.61000061035156,3484557.0,46.561100006103516
2016-10-21,51.25,48.43000030517578,48.43000030517578,50.34000015258789,6486097.0,48.218177795410156
2016-10-24,51.29999923706055,50.0,50.08000183105469,50.34000015258789,5403973.0,48.218177795410156
2016-10-25,49.95000076293945,48.470001220703125,49.849998474121094,48.689998626708984,6118945.0,46.63772201538086
2016-10-26,49.33000183105469,47.65999984741211,48.650001525878906,49.0,3755298.0,46.93465805053711
2016-10-27,50.18000030517578,48.560001373291016,48.70000076293945,49.130001068115234,3243758.0,47.059181213378906
2016-10-28,49.779998779296875,48.68000030517578,48.880001068115234,48.91999816894531,3201607.0,46.858028411865234
2016-10-31,48.099998474121094,45.400001525878906,47.0099983215332,45.619998931884766,7077082.0,43.69712448120117
2016-11-01,47.119998931884766,45.619998931884766,46.150001525878906,46.619998931884766,3440396.0,44.65497589111328
2016-11-02,47.31999969482422,45.97999954223633,46.880001068115234,46.189998626708984,3040155.0,44.24309539794922
2016-11-03,46.75,45.650001525878906,46.279998779296875,45.91999816894531,3696733.0,43.98447799682617
2016-11-04,46.040000915527344,44.709999084472656,45.86000061035156,45.040000915527344,3772468.0,43.141571044921875
2016-11-07,45.43000030517578,44.279998779296875,45.0,45.0,3179272.0,43.10325622558594
2016-11-08,46.459999084472656,45.150001525878906,45.150001525878906,45.4900016784668,3196145.0,43.57260513305664
2016-11-09,45.5,43.81999969482422,45.34000015258789,44.77000045776367,3271189.0,42.88295364379883
2016-11-10,45.95000076293945,45.220001220703125,45.2400016784668,45.689998626708984,2883966.0,43.7641716003418
2016-11-11,46.43000030517578,45.33000183105469,45.79999923706055,45.65999984741211,2522052.0,43.73543930053711
2016-11-14,46.77000045776367,45.400001525878906,45.79999923706055,46.40999984741211,3441481.0,44.453826904296875
2016-11-15,46.58000183105469,45.40999984741211,46.29999923706055,45.77000045776367,2409505.0,43.84080123901367
2016-11-16,46.290000915527344,45.15999984741211,45.56999969482422,45.5099983215332,1552200.0,43.591758728027344
2016-11-17,46.5,45.31999969482422,45.79999923706055,45.91999816894531,2846436.0,43.98447799682617
2016-11-18,46.220001220703125,45.08000183105469,45.79999923706055,45.400001525878906,2215220.0,43.48640060424805
2016-11-21,45.560001373291016,44.5,45.400001525878906,44.79999923706055,2499677.0,42.911685943603516
2016-11-22,45.25,44.630001068115234,44.79999923706055,44.9900016784668,1927433.0,43.09368133544922
2016-11-23,45.380001068115234,44.65999984741211,45.380001068115234,44.7400016784668,1538622.0,42.854217529296875
2016-11-24,44.95000076293945,43.880001068115234,44.75,43.88999938964844,2971932.0,42.040042877197266
2016-11-25,45.220001220703125,43.29999923706055,43.95000076293945,44.97999954223633,3635080.0,43.084102630615234
2016-11-28,45.27000045776367,44.599998474121094,44.709999084472656,44.7599983215332,2389818.0,42.87337112426758
2016-11-29,45.599998474121094,44.779998779296875,44.849998474121094,44.83000183105469,2302509.0,42.940425872802734
2016-11-30,44.90999984741211,43.75,44.650001525878906,43.77000045776367,2775295.0,41.92510223388672
2016-12-01,44.150001525878906,43.380001068115234,43.849998474121094,43.540000915527344,2105609.0,41.704795837402344
2016-12-02,44.16999816894531,43.33000183105469,43.38999938964844,44.13999938964844,2093491.0,42.27950668334961
2016-12-05,44.65999984741211,43.599998474121094,43.79999923706055,44.38999938964844,1967076.0,42.51896667480469
2016-12-06,44.79999923706055,44.15999984741211,44.599998474121094,44.400001525878906,1459307.0,42.52854919433594
2016-12-07,45.18000030517578,44.20000076293945,44.400001525878906,45.16999816894531,1969291.0,43.266090393066406
2016-12-08,49.5,45.029998779296875,45.22999954223633,48.189998626708984,7384284.0,46.15879821777344
2016-12-09,48.880001068115234,47.0,47.900001525878906,47.40999984741211,4315155.0,45.41167449951172
2016-12-12,47.880001068115234,45.349998474121094,47.02000045776367,47.709999084472656,5296721.0,45.69902801513672
2016-12-13,48.41999816894531,46.34000015258789,47.29999923706055,48.029998779296875,3028300.0,46.00554275512695
2016-12-14,51.09000015258789,48.599998474121094,48.9900016784668,48.84000015258789,9330689.0,46.781402587890625
2016-12-15,48.349998474121094,46.900001525878906,47.5,47.84000015258789,5022292.0,45.823551177978516
2016-12-16,51.29999923706055,48.04999923706055,48.060001373291016,49.43000030517578,7258080.0,47.346534729003906
2016-12-19,50.79999923706055,48.619998931884766,49.220001220703125,50.2599983215332,4421126.0,48.14154815673828
2016-12-20,50.380001068115234,49.54999923706055,49.93000030517578,50.0,2894282.0,47.89250946044922
2016-12-21,50.25,47.68000030517578,49.58000183105469,47.81999969482422,4957457.0,45.80439376831055
2016-12-22,48.43000030517578,47.040000915527344,47.81999969482422,47.790000915527344,2174255.0,45.77566146850586
2016-12-23,48.790000915527344,47.310001373291016,47.349998474121094,47.7400016784668,2302475.0,45.7277717590332
2016-12-26,47.75,45.0,47.150001525878906,45.939998626708984,3253238.0,44.00363540649414
2016-12-27,46.400001525878906,45.5099983215332,45.97999954223633,45.70000076293945,1560666.0,43.77375030517578
2016-12-28,46.34000015258789,45.5,45.939998626708984,45.54999923706055,1373910.0,43.63007354736328
2016-12-29,45.97999954223633,45.04999923706055,45.29999923706055,45.56999969482422,1387648.0,43.64923095703125
2016-12-30,46.45000076293945,45.47999954223633,45.689998626708984,46.060001373291016,1665517.0,44.11857986450195
2017-01-03,47.16999816894531,46.099998474121094,46.29999923706055,46.2599983215332,1289879.0,44.31014633178711
2017-01-04,47.04999923706055,46.220001220703125,46.290000915527344,46.849998474121094,1539569.0,44.875282287597656
2017-01-05,47.290000915527344,46.5,46.86000061035156,46.52000045776367,1239045.0,44.55918884277344
2017-01-06,46.72999954223633,45.20000076293945,46.529998779296875,45.290000915527344,2086371.0,43.38103485107422
2017-01-09,45.70000076293945,44.709999084472656,45.0,44.970001220703125,1964924.0,43.07452392578125
2017-01-10,45.220001220703125,44.810001373291016,44.970001220703125,44.9900016784668,1579812.0,43.09368133544922
2017-01-11,45.15999984741211,43.61000061035156,45.040000915527344,43.90999984741211,1963176.0,42.059200286865234
2017-01-12,44.2599983215332,42.11000061035156,43.90999984741211,42.470001220703125,3509573.0,40.67989730834961
2017-01-13,42.97999954223633,41.279998779296875,42.400001525878906,42.45000076293945,4125664.0,40.660743713378906
2017-01-16,43.380001068115234,42.0,42.33000183105469,43.34000015258789,3280529.0,41.51322937011719
2017-01-17,43.59000015258789,41.849998474121094,43.130001068115234,42.95000076293945,1919240.0,41.13966751098633
2017-01-18,43.93000030517578,42.7400016784668,43.15999984741211,43.150001525878906,1536345.0,41.331233978271484
2017-01-19,45.439998626708984,42.65999984741211,42.900001525878906,44.040000915527344,2518255.0,42.183719635009766
2017-01-20,44.119998931884766,43.5,43.97999954223633,44.04999923706055,1647728.0,42.19329833984375
2017-01-23,46.29999923706055,44.54999923706055,45.70000076293945,44.959999084472656,2155019.0,43.064945220947266
2017-01-24,45.20000076293945,43.77000045776367,45.20000076293945,43.79999923706055,1636769.0,41.953834533691406
2017-01-25,44.209999084472656,43.29999923706055,43.400001525878906,43.880001068115234,787731.0,42.03046798706055
2017-01-26,44.18000030517578,43.720001220703125,44.0099983215332,43.97999954223633,587910.0,42.126251220703125
2017-02-03,44.369998931884766,43.70000076293945,44.08000183105469,44.04999923706055,794785.0,42.19329833984375
2017-02-06,44.04999923706055,43.5,44.04999923706055,43.7599983215332,1004890.0,41.91551971435547
2017-02-07,44.970001220703125,43.529998779296875,43.529998779296875,44.470001220703125,1842511.0,42.59560012817383
2017-02-08,45.0,43.91999816894531,44.599998474121094,44.52000045776367,1263888.0,42.643489837646484
2017-02-09,45.0099983215332,44.20000076293945,44.380001068115234,44.560001373291016,1611244.0,42.68180465698242
2017-02-10,44.790000915527344,43.869998931884766,44.61000061035156,44.040000915527344,1348625.0,42.183719635009766
2017-02-13,44.02000045776367,43.310001373291016,43.900001525878906,43.52000045776367,1752265.0,41.685638427734375
2017-02-14,44.15999984741211,43.439998626708984,43.77000045776367,43.65999984741211,1159191.0,41.81973648071289
2017-02-15,43.77000045776367,42.220001220703125,43.689998626708984,42.720001220703125,2413997.0,40.91936111450195
2017-02-16,43.09000015258789,42.400001525878906,42.65999984741211,42.90999984741211,1063518.0,41.101348876953125
2017-02-17,43.27000045776367,42.099998474121094,42.810001373291016,42.099998474121094,1337139.0,40.32549285888672
2017-02-20,42.619998931884766,41.58000183105469,42.599998474121094,41.77000045776367,1365407.0,40.0093994140625
2017-02-21,42.599998474121094,41.650001525878906,41.77000045776367,42.18000030517578,2005238.0,40.40211868286133
2017-02-22,42.29999923706055,41.790000915527344,42.279998779296875,41.900001525878906,1328683.0,40.1339225769043
2017-02-23,42.2599983215332,41.060001373291016,41.880001068115234,42.22999954223633,2736367.0,40.45001220703125
2017-02-24,42.2599983215332,41.5099983215332,42.18000030517578,41.88999938964844,1912197.0,40.12434387207031
2017-02-27,42.290000915527344,41.619998931884766,42.18000030517578,41.86000061035156,1391727.0,40.09560775756836
2017-02-28,41.86000061035156,41.29999923706055,41.79999923706055,41.75,1336460.0,39.9902458190918
2017-03-01,44.38999938964844,41.400001525878906,41.7599983215332,43.77000045776367,5070469.0,41.92510223388672
2017-03-02,43.70000076293945,42.84000015258789,43.619998931884766,42.880001068115234,2601741.0,41.07261657714844
2017-03-03,43.66999816894531,42.880001068115234,42.900001525878906,43.0,2032151.0,41.187557220458984
2017-03-06,43.5,42.79999923706055,43.279998779296875,43.119998931884766,1476766.0,41.30249786376953
2017-03-07,43.5,42.810001373291016,43.06999969482422,42.880001068115234,1333181.0,41.07261657714844
2017-03-08,43.20000076293945,42.619998931884766,43.0,43.08000183105469,1945788.0,41.26418685913086
2017-03-09,43.599998474121094,42.95000076293945,43.0099983215332,43.16999816894531,1758546.0,41.35038757324219
2017-03-10,43.4900016784668,42.70000076293945,43.16999816894531,43.2599983215332,1271990.0,41.43659591674805
2017-03-13,43.52000045776367,42.97999954223633,43.11000061035156,43.22999954223633,1386349.0,41.40786361694336
2017-03-14,43.779998779296875,43.130001068115234,43.22999954223633,43.77000045776367,2199610.0,41.92510223388672
2017-03-15,43.869998931884766,43.33000183105469,43.79999923706055,43.66999816894531,1332658.0,41.829315185546875
2017-03-16,43.84000015258789,43.310001373291016,43.7400016784668,43.68000030517578,2062461.0,41.83889389038086
2017-03-17,43.77000045776367,43.08000183105469,43.77000045776367,43.33000183105469,2130019.0,41.5036506652832
2017-03-20,43.47999954223633,42.86000061035156,43.34000015258789,42.97999954223633,1394802.0,41.168399810791016
2017-03-21,43.2599983215332,42.7599983215332,42.95000076293945,42.9900016784668,894440.0,41.177982330322266
2017-03-22,43.130001068115234,42.599998474121094,43.130001068115234,42.81999969482422,1833818.0,41.01514434814453
2017-03-23,42.939998626708984,41.599998474121094,42.939998626708984,41.95000076293945,1929791.0,40.18181610107422
2017-03-24,42.18000030517578,41.5,41.849998474121094,41.939998626708984,1333901.0,40.172237396240234
2017-03-27,41.849998474121094,40.900001525878906,41.849998474121094,40.9900016784668,2578650.0,39.26227951049805
2017-03-28,40.95000076293945,40.5,40.599998474121094,40.59000015258789,1655935.0,38.8791389465332
2017-03-29,40.790000915527344,39.59000015258789,40.689998626708984,39.9900016784668,2352763.0,38.30442810058594
2017-03-30,39.869998931884766,38.11000061035156,39.709999084472656,38.810001373291016,3067786.0,37.17416763305664
2017-03-31,39.209999084472656,38.58000183105469,38.84000015258789,38.900001525878906,1207779.0,37.260372161865234
2017-04-05,41.18000030517578,38.7599983215332,38.7599983215332,40.119998931884766,2235404.0,38.42894744873047
2017-04-06,40.349998474121094,39.79999923706055,40.09000015258789,40.0,1207621.0,38.31400680541992
2017-04-07,40.11000061035156,39.61000061035156,40.0,39.619998931884766,930281.0,37.95002365112305
2017-04-10,40.2599983215332,39.38999938964844,39.599998474121094,39.52000045776367,1621512.0,37.8542366027832
2017-04-11,40.040000915527344,39.04999923706055,39.52000045776367,39.529998779296875,1491606.0,37.86381530761719
2017-04-12,39.849998474121094,38.7400016784668,39.4900016784668,39.16999816894531,1691956.0,37.51898956298828
2017-04-13,42.25,38.599998474121094,38.900001525878906,40.93000030517578,3539236.0,39.204811096191406
2017-04-14,41.029998779296875,39.65999984741211,41.029998779296875,40.2599983215332,2119299.0,38.563045501708984
2017-04-17,40.0,38.93000030517578,39.52000045776367,39.869998931884766,1465425.0,38.189483642578125
2017-04-18,40.529998779296875,39.400001525878906,39.869998931884766,39.70000076293945,1150891.0,38.02665328979492
2017-04-19,40.16999816894531,38.060001373291016,39.5,39.7400016784668,2029203.0,38.06496810913086
2017-04-20,39.9900016784668,39.099998474121094,39.7400016784668,39.7599983215332,1342250.0,38.08412170410156
2017-04-21,40.52000045776367,39.709999084472656,39.970001220703125,40.0,1179263.0,38.31400680541992
2017-04-24,40.2400016784668,39.029998779296875,40.0,39.04999923706055,904753.0,37.404048919677734
2017-04-25,39.45000076293945,38.61000061035156,39.45000076293945,38.66999816894531,792269.0,37.04006576538086
2017-04-26,38.95000076293945,38.5099983215332,38.689998626708984,38.790000915527344,677869.0,37.155006408691406
2017-04-27,39.20000076293945,38.5,38.88999938964844,39.02000045776367,983016.0,37.37531280517578
2017-04-28,40.130001068115234,38.65999984741211,38.849998474121094,39.630001068115234,1187092.0,37.95960235595703
2017-05-02,40.439998626708984,38.58000183105469,40.220001220703125,38.599998474121094,1526715.0,36.97301483154297
2017-05-03,38.93000030517578,38.310001373291016,38.869998931884766,38.650001525878906,746370.0,37.02090835571289
2017-05-04,38.79999923706055,38.349998474121094,38.650001525878906,38.380001068115234,934120.0,36.762290954589844
2017-05-05,38.5,37.61000061035156,38.5,37.86000061035156,1199599.0,36.26420593261719
2017-05-08,37.810001373291016,36.310001373291016,37.540000915527344,36.40999984741211,1551114.0,34.87532424926758
2017-05-09,36.91999816894531,36.33000183105469,36.33000183105469,36.709999084472656,725945.0,35.16267776489258
2017-05-10,37.189998626708984,36.029998779296875,36.70000076293945,36.09000015258789,1114517.0,34.56881332397461
2017-05-11,36.439998626708984,35.08000183105469,36.16999816894531,35.689998626708984,1422297.0,34.185672760009766
2017-05-12,35.88999938964844,35.11000061035156,35.88999938964844,35.400001525878906,1101434.0,33.90789794921875
2017-05-15,36.36000061035156,35.43000030517578,35.79999923706055,35.619998931884766,766996.0,34.118621826171875
2017-05-16,35.849998474121094,34.79999923706055,35.220001220703125,35.72999954223633,1644052.0,34.22398376464844
2017-05-17,35.95000076293945,35.40999984741211,35.779998779296875,35.470001220703125,1039160.0,33.974945068359375
2017-05-18,35.779998779296875,34.70000076293945,35.279998779296875,35.27000045776367,754910.0,33.78337860107422
2017-05-19,35.20000076293945,34.779998779296875,34.79999923706055,35.119998931884766,846491.0,33.63969421386719
2017-05-22,35.27000045776367,33.41999816894531,35.119998931884766,33.61000061035156,1549180.0,32.19334411621094
2017-05-23,33.9900016784668,32.95000076293945,33.33000183105469,33.04999923706055,1377063.0,31.65694808959961
2017-05-24,33.5,32.209999084472656,33.04999923706055,33.36000061035156,1030802.0,31.953880310058594
2017-05-25,33.970001220703125,32.81999969482422,33.38999938964844,33.5099983215332,1020007.0,32.09756088256836
2017-05-26,33.880001068115234,33.310001373291016,33.79999923706055,33.619998931884766,827946.0,32.202919006347656
2017-05-31,33.779998779296875,33.0,33.20000076293945,33.060001373291016,1330425.0,31.666528701782227
2017-06-01,33.189998626708984,31.809999465942383,33.189998626708984,32.459999084472656,1492000.0,31.091814041137695
2017-06-02,32.95000076293945,31.1299991607666,32.459999084472656,32.900001525878906,1255567.0,31.51327133178711
2017-06-05,34.70000076293945,33.0,33.0,33.65999984741211,1666230.0,32.24123764038086
2017-06-06,33.599998474121094,33.040000915527344,33.209999084472656,33.47999954223633,1120930.0,32.06882095336914
2017-06-07,34.189998626708984,33.290000915527344,33.290000915527344,33.72999954223633,1660889.0,32.308284759521484
2017-06-08,34.22999954223633,33.58000183105469,33.88999938964844,33.869998931884766,1137125.0,32.4423828125
2017-06-09,34.099998474121094,33.709999084472656,33.869998931884766,34.0099983215332,954207.0,32.576480865478516
2017-06-12,33.900001525878906,32.7400016784668,33.79999923706055,32.939998626708984,1486985.0,31.551584243774414
2017-06-13,34.130001068115234,32.54999923706055,32.95000076293945,33.900001525878906,1298132.0,32.47112274169922
2017-06-14,34.58000183105469,33.70000076293945,33.970001220703125,34.189998626708984,1261541.0,32.748897552490234
2017-06-15,35.25,34.119998931884766,34.20000076293945,35.060001373291016,1910826.0,33.58222961425781
2017-06-16,35.5,34.5099983215332,35.0,35.060001373291016,1409140.0,33.58222961425781
2017-06-19,35.38999938964844,34.33000183105469,34.33000183105469,35.04999923706055,975144.0,33.57264709472656
2017-06-20,35.20000076293945,34.599998474121094,34.95000076293945,35.060001373291016,718458.0,33.58222961425781
2017-06-21,35.349998474121094,33.900001525878906,35.349998474121094,34.40999984741211,1286943.0,32.959625244140625
2017-06-22,34.970001220703125,34.349998474121094,34.59000015258789,34.369998931884766,1106178.0,32.92130661010742
2017-06-23,34.459999084472656,33.099998474121094,34.36000061035156,33.86000061035156,1295991.0,32.43280792236328
2017-06-26,34.689998626708984,33.439998626708984,33.86000061035156,34.66999816894531,998894.0,33.20866394042969
2017-06-27,35.25,34.650001525878906,35.25,34.75,862499.0,33.28529357910156
2017-06-28,35.25,34.15999984741211,35.25,34.41999816894531,1015866.0,32.969200134277344
2017-06-29,34.97999954223633,34.220001220703125,34.470001220703125,34.83000183105469,1220907.0,33.36192321777344
2017-06-30,35.2400016784668,34.5099983215332,34.79999923706055,34.959999084472656,965978.0,33.48644256591797
2017-07-03,35.20000076293945,34.36000061035156,35.13999938964844,34.869998931884766,1077222.0,33.40023422241211
2017-07-04,35.189998626708984,34.619998931884766,34.79999923706055,35.0099983215332,758892.0,33.534332275390625
2017-07-05,35.150001525878906,34.790000915527344,34.810001373291016,35.029998779296875,861363.0,33.55349349975586
2017-07-06,34.790000915527344,33.7400016784668,34.720001220703125,33.900001525878906,1306809.0,32.879417419433594
2017-07-07,34.27000045776367,33.29999923706055,33.400001525878906,34.15999984741211,1130703.0,33.131587982177734
2017-07-10,34.20000076293945,33.7599983215332,34.189998626708984,33.880001068115234,605039.0,32.860015869140625
2017-07-11,34.11000061035156,33.0099983215332,33.880001068115234,33.13999938964844,864905.0,32.142295837402344
2017-07-12,33.5,32.5099983215332,33.2599983215332,32.7400016784668,824793.0,31.75433921813965
2017-07-13,33.06999969482422,32.41999816894531,32.77000045776367,32.869998931884766,582388.0,31.880422592163086
2017-07-14,33.47999954223633,32.560001373291016,32.88999938964844,33.310001373291016,611360.0,32.30717849731445
2017-07-17,33.310001373291016,33.310001373291016,33.310001373291016,33.310001373291016,0.0,32.30717849731445
2017-07-18,32.70000076293945,31.600000381469727,32.400001525878906,32.16999816894531,1221380.0,31.201496124267578
2017-07-19,32.290000915527344,31.799999237060547,32.029998779296875,32.09000015258789,931816.0,31.123905181884766
2017-07-20,32.58000183105469,32.0,32.09000015258789,32.5,764882.0,31.521562576293945
2017-07-21,34.790000915527344,32.20000076293945,32.20000076293945,33.9900016784668,2469841.0,32.966705322265625
2017-07-24,36.9900016784668,33.560001373291016,33.599998474121094,35.540000915527344,4065961.0,34.47004318237305
2017-07-25,36.20000076293945,34.540000915527344,35.099998474121094,34.81999969482422,2273316.0,33.7717170715332
2017-07-26,35.400001525878906,34.45000076293945,34.70000076293945,34.7400016784668,1570931.0,33.69412612915039
2017-07-27,35.779998779296875,33.83000183105469,34.599998474121094,35.52000045776367,2199825.0,34.45064163208008
2017-07-28,35.470001220703125,34.599998474121094,35.470001220703125,34.880001068115234,1254676.0,33.82991027832031
2017-07-31,34.880001068115234,34.119998931884766,34.369998931884766,34.349998474121094,1127461.0,33.31586456298828
2017-08-01,35.41999816894531,34.02000045776367,34.369998931884766,34.18000030517578,2070711.0,33.15098571777344
2017-08-02,34.34000015258789,33.09000015258789,34.130001068115234,33.16999816894531,1706870.0,32.171390533447266
2017-08-03,33.47999954223633,32.7400016784668,32.95000076293945,33.119998931884766,1093308.0,32.122894287109375
2017-08-04,33.25,32.75,33.0,32.83000183105469,755146.0,31.841629028320312
2017-08-07,34.459999084472656,32.83000183105469,34.0,33.58000183105469,1463129.0,32.56904983520508
2017-08-08,33.75,33.09000015258789,33.220001220703125,33.2599983215332,982638.0,32.25868225097656
2017-08-09,33.33000183105469,32.93000030517578,33.08000183105469,33.08000183105469,689461.0,32.084102630615234
2017-08-10,33.79999923706055,33.0,33.09000015258789,33.13999938964844,1193535.0,32.142295837402344
2017-08-11,33.54999923706055,32.77000045776367,33.099998474121094,32.91999816894531,1005845.0,31.928916931152344
2017-08-14,33.349998474121094,32.650001525878906,32.650001525878906,33.310001373291016,740054.0,32.30717849731445
2017-08-15,33.630001068115234,33.11000061035156,33.11000061035156,33.290000915527344,1104882.0,32.28778076171875
2017-08-16,33.29999923706055,32.849998474121094,33.290000915527344,33.16999816894531,996085.0,32.171390533447266
2017-08-17,33.810001373291016,33.099998474121094,33.16999816894531,33.59000015258789,1534279.0,32.5787467956543
2017-08-18,33.70000076293945,33.099998474121094,33.5,33.119998931884766,877352.0,32.122894287109375
2017-08-21,33.91999816894531,33.119998931884766,33.279998779296875,33.81999969482422,1307146.0,32.801822662353516
2017-08-22,34.150001525878906,33.47999954223633,33.880001068115234,33.970001220703125,904811.0,32.94730758666992
2017-08-23,35.36000061035156,34.0,34.08000183105469,34.779998779296875,2021619.0,33.7329216003418
2017-08-24,35.18000030517578,34.5099983215332,34.810001373291016,34.68000030517578,1569666.0,33.63593292236328
2017-08-25,34.5,33.959999084472656,33.959999084472656,34.04999923706055,1869909.0,33.024898529052734
2017-08-28,34.720001220703125,33.83000183105469,34.06999969482422,34.4900016784668,1843748.0,33.45165252685547
2017-08-29,34.70000076293945,34.08000183105469,34.2599983215332,34.209999084472656,1176432.0,33.18008041381836
2017-08-30,34.279998779296875,33.79999923706055,34.20000076293945,34.0,1038332.0,32.976402282714844
2017-08-31,34.130001068115234,33.779998779296875,33.849998474121094,33.88999938964844,617900.0,32.86971664428711
2017-09-01,33.9900016784668,33.65999984741211,33.93000030517578,33.790000915527344,1409781.0,32.772727966308594
2017-09-04,33.95000076293945,33.45000076293945,33.72999954223633,33.4900016784668,1035237.0,32.48175811767578
2017-09-05,34.36000061035156,33.47999954223633,33.47999954223633,33.959999084472656,1736077.0,32.93760681152344
2017-09-06,33.900001525878906,33.29999923706055,33.79999923706055,33.56999969482422,1277535.0,32.559349060058594
2017-09-07,33.77000045776367,33.29999923706055,33.58000183105469,33.43000030517578,942094.0,32.42356491088867
2017-09-08,33.650001525878906,33.310001373291016,33.349998474121094,33.540000915527344,826949.0,32.53025436401367
2017-09-11,33.65999984741211,33.099998474121094,33.529998779296875,33.38999938964844,916001.0,32.384769439697266
2017-09-12,33.38999938964844,32.7599983215332,33.25,32.86000061035156,1430500.0,31.870725631713867
2017-09-13,33.130001068115234,32.63999938964844,32.779998779296875,33.029998779296875,665326.0,32.035606384277344
2017-09-14,33.5,32.93000030517578,33.029998779296875,33.09000015258789,1010648.0,32.09379959106445
2017-09-15,33.58000183105469,33.0,33.099998474121094,33.349998474121094,982592.0,32.345970153808594
2017-09-18,33.459999084472656,33.06999969482422,33.33000183105469,33.43000030517578,1047905.0,32.42356491088867
2017-09-19,33.900001525878906,33.290000915527344,33.349998474121094,33.400001525878906,1564275.0,32.39447021484375
2017-09-20,33.54999923706055,33.040000915527344,33.5,33.34000015258789,873384.0,32.336273193359375
2017-09-21,33.290000915527344,32.77000045776367,33.290000915527344,32.810001373291016,1043336.0,31.82223129272461
2017-09-22,32.939998626708984,32.61000061035156,32.83000183105469,32.810001373291016,624944.0,31.82223129272461
2017-09-25,33.150001525878906,32.619998931884766,32.66999816894531,32.70000076293945,725975.0,31.71554183959961
2017-09-26,32.79999923706055,31.700000762939453,32.61000061035156,31.950000762939453,1375232.0,30.988121032714844
2017-09-27,32.2599983215332,31.690000534057617,31.700000762939453,32.08000183105469,843318.0,31.114208221435547
2017-09-28,32.279998779296875,31.690000534057617,31.850000381469727,31.709999084472656,548974.0,30.75534439086914
2017-09-29,32.09000015258789,31.649999618530273,31.649999618530273,32.09000015258789,459928.0,31.123905181884766
2017-10-09,32.5,32.02000045776367,32.349998474121094,32.06999969482422,586763.0,31.104507446289062
2017-10-10,32.869998931884766,31.81999969482422,32.02000045776367,32.75,1816505.0,31.764036178588867
2017-10-11,32.7599983215332,32.349998474121094,32.689998626708984,32.459999084472656,667432.0,31.482765197753906
2017-10-12,32.619998931884766,32.0,32.29999923706055,32.13999938964844,579027.0,31.172399520874023
2017-10-13,32.279998779296875,31.790000915527344,32.13999938964844,32.130001068115234,1005631.0,31.162702560424805
2017-10-16,32.04999923706055,31.399999618530273,32.04999923706055,31.43000030517578,1218837.0,30.483776092529297
2017-10-17,31.780000686645508,31.209999084472656,31.329999923706055,31.420000076293945,526261.0,30.474077224731445
2017-10-18,31.700000762939453,31.25,31.280000686645508,31.540000915527344,542756.0,30.590465545654297
2017-10-19,31.649999618530273,31.09000015258789,31.59000015258789,31.260000228881836,565800.0,30.318893432617188
2017-10-20,31.5,31.09000015258789,31.260000228881836,31.329999923706055,739173.0,30.38678550720215
2017-10-23,31.649999618530273,31.190000534057617,31.239999771118164,31.6200008392334,688867.0,30.66805648803711
2017-10-24,31.610000610351562,31.209999084472656,31.510000228881836,31.399999618530273,456717.0,30.45467758178711
2017-10-25,31.959999084472656,31.219999313354492,31.389999389648438,31.940000534057617,1124744.0,30.978422164916992
2017-10-26,31.989999771118164,31.709999084472656,31.889999389648438,31.739999771118164,488478.0,30.784442901611328
2017-10-27,32.599998474121094,31.610000610351562,31.690000534057617,32.2400016784668,1272894.0,31.269392013549805
2017-10-30,31.479999542236328,29.020000457763672,31.1200008392334,29.020000457763672,4035035.0,28.146331787109375
2017-10-31,28.309999465942383,27.079999923706055,28.299999237060547,27.649999618530273,3033629.0,26.817575454711914
2017-11-01,28.270000457763672,27.600000381469727,28.0,28.209999084472656,2463830.0,27.360715866088867
2017-11-02,28.950000762939453,28.209999084472656,28.229999542236328,28.700000762939453,1491842.0,27.83596420288086
2017-11-03,28.790000915527344,27.799999237060547,28.700000762939453,28.260000228881836,966393.0,27.409212112426758
2017-11-06,28.43000030517578,27.6200008392334,28.010000228881836,28.040000915527344,798250.0,27.19583511352539
2017-11-07,28.049999237060547,27.6200008392334,28.040000915527344,27.790000915527344,771086.0,26.95336151123047
2017-11-08,28.100000381469727,27.309999465942383,27.780000686645508,28.030000686645508,873209.0,27.18613624572754
2017-11-09,28.06999969482422,27.510000228881836,27.979999542236328,27.700000762939453,781712.0,26.866071701049805
2017-11-10,27.8799991607666,27.079999923706055,27.549999237060547,27.219999313354492,1181800.0,26.40052032470703
2017-11-13,27.399999618530273,26.0,27.260000228881836,26.510000228881836,1772353.0,25.711896896362305
2017-11-14,26.440000534057617,25.43000030517578,26.440000534057617,26.25,2270419.0,25.45972442626953
2017-11-15,26.260000228881836,25.469999313354492,26.25,25.639999389648438,1061474.0,24.868087768554688
2017-11-16,27.170000076293945,25.510000228881836,25.670000076293945,26.440000534057617,1758277.0,25.644004821777344
2017-11-17,26.5,24.850000381469727,26.5,24.8700008392334,1687189.0,24.12127113342285
2017-11-20,25.110000610351562,24.399999618530273,24.6299991607666,24.84000015258789,1312837.0,24.092172622680664
2017-11-21,25.479999542236328,24.31999969482422,24.829999923706055,24.940000534057617,1224075.0,24.189163208007812
2017-11-22,25.18000030517578,24.649999618530273,24.799999237060547,24.770000457763672,1060091.0,24.024280548095703
2017-11-23,25.139999389648438,24.59000015258789,24.770000457763672,24.65999984741211,848117.0,23.917591094970703
2017-11-24,25.260000228881836,24.6299991607666,24.65999984741211,25.15999984741211,1083263.0,24.402538299560547
2017-11-27,25.079999923706055,24.010000228881836,25.079999923706055,24.260000228881836,1218341.0,23.529634475708008
2017-11-28,24.75,24.260000228881836,24.260000228881836,24.700000762939453,676602.0,23.956388473510742
2017-11-29,24.75,24.440000534057617,24.579999923706055,24.729999542236328,609501.0,23.985483169555664
2017-11-30,25.09000015258789,24.350000381469727,24.719999313354492,24.469999313354492,806342.0,23.73331069946289
2017-12-01,24.8799991607666,24.399999618530273,24.489999771118164,24.5,797720.0,23.762409210205078
2017-12-04,24.479999542236328,22.600000381469727,24.3799991607666,22.729999542236328,2400368.0,22.045696258544922
2017-12-05,22.729999542236328,22.729999542236328,22.729999542236328,22.729999542236328,0.0,22.045696258544922
2017-12-06,26.5,25.5,25.5,26.31999969482422,5767674.0,25.527616500854492
2017-12-07,26.149999618530273,25.6299991607666,25.6299991607666,25.709999084472656,3183585.0,24.93597984313965
2017-12-08,27.549999237060547,25.1200008392334,25.520000457763672,26.84000015258789,4563315.0,26.03196144104004
2017-12-11,26.600000381469727,26.010000228881836,26.399999618530273,26.219999313354492,3855652.0,25.430625915527344
2017-12-12,26.010000228881836,25.31999969482422,26.0,25.690000534057617,2492420.0,24.916584014892578
2017-12-13,25.90999984741211,25.40999984741211,25.530000686645508,25.790000915527344,1813889.0,25.013572692871094
2017-12-14,25.649999618530273,25.139999389648438,25.649999618530273,25.309999465942383,1992013.0,24.548023223876953
2017-12-15,25.780000686645508,25.15999984741211,25.290000915527344,25.639999389648438,2239641.0,24.868087768554688
2017-12-18,27.549999237060547,26.200000762939453,26.200000762939453,26.829999923706055,5156504.0,26.022262573242188
2017-12-19,26.799999237060547,26.25,26.559999465942383,26.770000457763672,1969001.0,25.964069366455078
2017-12-20,26.760000228881836,26.31999969482422,26.760000228881836,26.520000457763672,1366301.0,25.721595764160156
2017-12-21,26.540000915527344,25.780000686645508,26.450000762939453,26.030000686645508,1714085.0,25.246347427368164
2017-12-22,26.219999313354492,25.610000610351562,25.979999542236328,26.09000015258789,1259336.0,25.304540634155273
2017-12-25,26.760000228881836,25.799999237060547,26.5,25.81999969482422,1793871.0,25.04266929626465
2017-12-26,25.700000762939453,24.239999771118164,25.700000762939453,24.860000610351562,2105910.0,24.111570358276367
2017-12-27,24.93000030517578,23.809999465942383,24.899999618530273,23.850000381469727,1968100.0,23.131977081298828
2017-12-28,24.06999969482422,23.450000762939453,24.0,23.84000015258789,1147189.0,23.122278213500977
2017-12-29,24.209999084472656,23.459999084472656,23.459999084472656,23.889999389648438,1013685.0,23.170772552490234
2018-01-02,24.270000457763672,23.610000610351562,24.0,23.989999771118164,933900.0,23.267763137817383
2018-01-03,24.399999618530273,23.989999771118164,24.010000228881836,24.25,1244996.0,23.519935607910156
2018-01-04,24.360000610351562,24.100000381469727,24.25,24.229999542236328,789106.0,23.50053596496582
2018-01-05,24.280000686645508,23.8700008392334,24.260000228881836,24.030000686645508,831501.0,23.30655860900879
2018-01-08,24.149999618530273,23.81999969482422,24.100000381469727,23.8700008392334,772787.0,23.151376724243164
2018-01-09,24.799999237060547,23.809999465942383,23.8700008392334,24.530000686645508,1603787.0,23.791505813598633
2018-01-10,24.459999084472656,23.959999084472656,24.229999542236328,24.049999237060547,874400.0,23.325956344604492
2018-01-11,24.260000228881836,23.719999313354492,23.920000076293945,24.100000381469727,790708.0,23.37445068359375
2018-01-12,25.899999618530273,24.209999084472656,24.209999084472656,25.030000686645508,3057047.0,24.276453018188477
2018-01-15,25.450000762939453,24.200000762939453,25.450000762939453,24.260000228881836,1553487.0,23.529634475708008
2018-01-16,24.40999984741211,24.010000228881836,24.219999313354492,24.399999618530273,888273.0,23.66541862487793
2018-01-17,24.59000015258789,23.8799991607666,24.399999618530273,24.270000457763672,899290.0,23.53933334350586
2018-01-18,24.420000076293945,23.93000030517578,24.09000015258789,24.0,946369.0,23.277462005615234
2018-01-19,25.25,23.860000610351562,23.90999984741211,24.3700008392334,1680533.0,23.636323928833008
2018-01-22,24.420000076293945,23.899999618530273,24.18000030517578,24.15999984741211,826371.0,23.43264389038086
2018-01-23,24.559999465942383,24.100000381469727,24.100000381469727,24.149999618530273,870100.0,23.422945022583008
2018-01-24,24.299999237060547,24.0,24.299999237060547,24.209999084472656,810978.0,23.481138229370117
2018-01-25,24.59000015258789,24.049999237060547,24.209999084472656,24.25,932100.0,23.519935607910156
2018-01-26,24.399999618530273,24.100000381469727,24.239999771118164,24.260000228881836,690040.0,23.529634475708008
2018-01-29,24.350000381469727,23.559999465942383,24.350000381469727,23.90999984741211,1004400.0,23.190170288085938
2018-01-30,23.889999389648438,23.5,23.5,23.719999313354492,456700.0,23.005889892578125
2018-01-31,23.850000381469727,23.010000228881836,23.760000228881836,23.43000030517578,837268.0,22.72462272644043
2018-02-01,23.399999618530273,21.899999618530273,23.200000762939453,22.350000381469727,1170541.0,21.677135467529297
2018-02-02,22.479999542236328,21.770000457763672,22.049999237060547,21.790000915527344,1235568.0,21.133996963500977
2018-02-05,21.65999984741211,20.229999542236328,21.549999237060547,20.81999969482422,2478801.0,20.19319725036621
2018-02-06,20.969999313354492,18.739999771118164,20.959999084472656,19.450000762939453,2788500.0,18.864442825317383
2018-02-07,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0,18.864442825317383
2018-02-08,22.729999542236328,21.440000534057617,21.81999969482422,21.639999389648438,2495544.0,20.988510131835938
2018-02-09,21.299999237060547,20.260000228881836,21.299999237060547,20.59000015258789,1497271.0,19.970123291015625
2018-02-12,21.1200008392334,20.700000762939453,20.90999984741211,20.809999465942383,877764.0,20.18349838256836
2018-02-13,21.43000030517578,20.719999313354492,20.84000015258789,21.020000457763672,731244.0,20.387176513671875
2018-02-14,21.3700008392334,20.709999084472656,21.25,21.040000915527344,397198.0,20.40657615661621
2018-02-22,21.5,21.010000228881836,21.479999542236328,21.1299991607666,598553.0,20.493864059448242
2018-02-23,21.31999969482422,20.610000610351562,20.8799991607666,21.06999969482422,519002.0,20.435670852661133
2018-02-26,21.399999618530273,21.0,21.0,21.309999465942383,853929.0,20.668445587158203
2018-02-27,21.420000076293945,21.170000076293945,21.270000457763672,21.25,852520.0,20.610252380371094
2018-02-28,21.09000015258789,20.510000228881836,21.09000015258789,20.530000686645508,1109977.0,19.911930084228516
2018-03-01,22.479999542236328,20.299999237060547,20.479999542236328,22.209999084472656,2896291.0,21.541349411010742
2018-03-02,22.1299991607666,21.549999237060547,21.799999237060547,22.020000457763672,1828882.0,21.357070922851562
2018-03-05,23.989999771118164,22.079999923706055,22.350000381469727,23.030000686645508,3589077.0,22.3366641998291
2018-03-06,23.040000915527344,22.510000228881836,23.040000915527344,22.760000228881836,2206354.0,22.074792861938477
2018-03-07,22.8799991607666,22.399999618530273,22.65999984741211,22.450000762939453,1245000.0,21.774126052856445
2018-03-08,22.360000610351562,21.8799991607666,22.360000610351562,22.09000015258789,1676159.0,21.424962997436523
2018-03-09,22.360000610351562,21.850000381469727,22.15999984741211,22.280000686645508,1510685.0,21.609243392944336
2018-03-12,23.209999084472656,22.18000030517578,22.350000381469727,22.860000610351562,2479642.0,22.171783447265625
2018-03-13,22.850000381469727,22.440000534057617,22.719999313354492,22.510000228881836,1249856.0,21.832319259643555
2018-03-14,23.530000686645508,21.899999618530273,22.43000030517578,22.68000030517578,2480750.0,21.997201919555664
2018-03-15,22.510000228881836,22.020000457763672,22.420000076293945,22.389999389648438,1397915.0,21.715930938720703
2018-03-16,24.6299991607666,22.540000915527344,22.56999969482422,24.6299991607666,8071639.0,23.88849449157715
2018-03-19,27.09000015258789,25.219999313354492,26.0,26.420000076293945,11272021.0,25.624605178833008
2018-03-20,26.850000381469727,25.260000228881836,25.540000915527344,26.610000610351562,6666674.0,25.80888557434082
2018-03-21,28.989999771118164,25.600000381469727,26.030000686645508,27.43000030517578,11348383.0,26.604198455810547
2018-03-22,28.889999389648438,26.989999771118164,26.989999771118164,27.850000381469727,8979274.0,27.011554718017578
2018-03-23,27.280000686645508,25.399999618530273,25.8799991607666,26.010000228881836,7167560.0,25.22694969177246
2018-03-26,26.09000015258789,24.010000228881836,25.0,25.780000686645508,5945956.0,25.003873825073242
2018-03-27,28.360000610351562,25.68000030517578,26.200000762939453,27.079999923706055,9054603.0,26.26473617553711
2018-03-28,26.690000534057617,25.25,26.399999618530273,25.389999389648438,6092857.0,24.625614166259766
2018-03-29,26.75,24.829999923706055,25.420000076293945,26.489999771118164,5898547.0,25.69249725341797
2018-03-30,26.670000076293945,25.8799991607666,26.399999618530273,26.100000381469727,4073567.0,25.314239501953125
2018-04-02,26.989999771118164,25.579999923706055,26.229999542236328,25.93000030517578,4100004.0,25.149356842041016
2018-04-03,25.350000381469727,24.790000915527344,24.81999969482422,25.18000030517578,2667259.0,24.421937942504883
2018-04-04,25.729999542236328,24.899999618530273,25.260000228881836,25.06999969482422,2356839.0,24.315248489379883
2018-04-09,24.920000076293945,24.350000381469727,24.5,24.56999969482422,2212230.0,23.83030128479004
2018-04-10,24.969999313354492,24.34000015258789,24.56999969482422,24.90999984741211,1912920.0,24.160064697265625
2018-04-11,25.270000457763672,24.719999313354492,24.809999465942383,24.90999984741211,1719993.0,24.160064697265625
2018-04-12,26.600000381469727,24.81999969482422,24.90999984741211,26.3700008392334,5259695.0,25.57611083984375
2018-04-13,26.309999465942383,25.719999313354492,26.309999465942383,25.780000686645508,3085002.0,25.003873825073242
2018-04-16,25.700000762939453,24.149999618530273,25.700000762939453,24.309999465942383,3606238.0,23.578128814697266
2018-04-17,24.579999923706055,22.610000610351562,24.309999465942383,22.940000534057617,3915900.0,22.249374389648438
2018-04-18,23.389999389648438,22.299999237060547,23.389999389648438,23.059999465942383,2127195.0,22.365760803222656
2018-04-19,23.260000228881836,22.809999465942383,23.059999465942383,22.8700008392334,1803509.0,22.181482315063477
2018-04-20,23.06999969482422,22.100000381469727,22.780000686645508,22.18000030517578,1523700.0,21.51225471496582
2018-04-23,22.790000915527344,22.139999389648438,22.549999237060547,22.600000381469727,1211775.0,21.91960906982422
2018-04-24,23.3700008392334,22.610000610351562,22.739999771118164,23.15999984741211,1563667.0,22.462749481201172
2018-04-25,23.1200008392334,22.729999542236328,23.100000381469727,23.010000228881836,1049000.0,22.3172664642334
2018-04-26,23.170000076293945,22.229999542236328,23.049999237060547,22.299999237060547,1245853.0,21.62864112854004
2018-04-27,22.65999984741211,22.06999969482422,22.110000610351562,22.110000610351562,1097046.0,21.44436264038086
2018-05-02,23.0,22.010000228881836,22.110000610351562,22.75,1258701.0,22.065093994140625
2018-05-03,22.8700008392334,22.290000915527344,22.440000534057617,22.739999771118164,1252437.0,22.055395126342773
2018-05-04,23.1299991607666,22.299999237060547,22.799999237060547,22.34000015258789,1267284.0,21.667436599731445
2018-05-07,22.75,22.219999313354492,22.34000015258789,22.700000762939453,985701.0,22.016599655151367
2018-05-08,23.399999618530273,22.6299991607666,22.799999237060547,23.219999313354492,1809557.0,22.52094268798828
2018-05-09,23.270000457763672,22.899999618530273,23.139999389648438,23.079999923706055,1025000.0,22.38515853881836
2018-05-10,23.600000381469727,22.950000762939453,22.950000762939453,23.25,1664985.0,22.55004119873047
2018-05-11,23.530000686645508,22.8700008392334,23.280000686645508,22.979999542236328,973490.0,22.288169860839844
2018-05-14,23.200000762939453,22.219999313354492,22.799999237060547,22.389999389648438,1388733.0,21.715930938720703
2018-05-15,22.610000610351562,22.049999237060547,22.440000534057617,22.479999542236328,1006052.0,21.80322265625
2018-05-16,22.760000228881836,22.309999465942383,22.309999465942383,22.520000457763672,1008280.0,21.842018127441406
2018-05-17,22.719999313354492,22.100000381469727,22.510000228881836,22.190000534057617,942598.0,21.521953582763672
2018-05-18,23.0,22.100000381469727,22.100000381469727,22.969999313354492,1687256.0,22.27846908569336
2018-05-21,23.200000762939453,22.65999984741211,23.010000228881836,22.799999237060547,1592876.0,22.113588333129883
2018-05-22,22.940000534057617,22.56999969482422,22.829999923706055,22.739999771118164,1059973.0,22.055395126342773
2018-05-23,22.799999237060547,22.09000015258789,22.719999313354492,22.1299991607666,1461061.0,21.46375846862793
2018-05-24,22.440000534057617,22.030000686645508,22.030000686645508,22.239999771118164,861522.0,21.57044792175293
2018-05-25,22.3700008392334,22.049999237060547,22.239999771118164,22.100000381469727,758118.0,21.434663772583008
2018-05-28,22.5,21.110000610351562,22.100000381469727,22.389999389648438,2608749.0,21.715930938720703
2018-05-29,22.649999618530273,21.920000076293945,22.18000030517578,22.1200008392334,2248900.0,21.45406150817871
2018-05-30,21.600000381469727,20.010000228881836,21.31999969482422,20.239999771118164,3265685.0,19.630659103393555
2018-05-31,20.649999618530273,20.110000610351562,20.43000030517578,20.299999237060547,1256910.0,19.688852310180664
2018-06-01,20.3799991607666,19.760000228881836,20.190000534057617,20.110000610351562,949743.0,19.504573822021484
2018-06-04,20.190000534057617,19.84000015258789,20.15999984741211,19.8799991607666,711681.0,19.281496047973633
2018-06-05,20.389999389648438,19.90999984741211,20.030000686645508,20.280000686645508,930992.0,19.669456481933594
2018-06-06,20.3700008392334,19.899999618530273,20.3700008392334,20.079999923706055,1206995.0,19.475475311279297
2018-06-07,21.399999618530273,20.040000915527344,20.18000030517578,20.709999084472656,2101133.0,20.08650779724121
2018-06-08,21.0,20.1200008392334,20.399999618530273,20.280000686645508,1150471.0,19.669456481933594
2018-06-11,20.479999542236328,19.799999237060547,20.329999923706055,19.8799991607666,1106615.0,19.281496047973633
2018-06-12,20.1299991607666,19.780000686645508,19.8700008392334,20.100000381469727,679540.0,19.494874954223633
2018-06-13,20.56999969482422,19.6299991607666,20.56999969482422,19.799999237060547,933188.0,19.20390510559082
2018-06-14,20.799999237060547,19.40999984741211,19.68000030517578,20.170000076293945,1534406.0,19.562767028808594
2018-06-15,20.170000076293945,19.010000228881836,19.84000015258789,19.299999237060547,1096433.0,18.718957901000977
2018-06-19,19.25,17.3700008392334,19.25,17.3700008392334,1992389.0,16.847063064575195
2018-06-20,17.6299991607666,16.65999984741211,16.65999984741211,17.530000686645508,1522454.0,17.002246856689453
2018-06-21,17.40999984741211,16.299999237060547,17.219999313354492,16.760000228881836,1586432.0,16.255428314208984
2018-06-22,16.979999542236328,16.229999542236328,16.510000228881836,16.860000610351562,886232.0,16.3524169921875
2018-06-25,17.09000015258789,16.6299991607666,16.6299991607666,16.809999465942383,839669.0,16.30392074584961
2018-06-26,17.059999465942383,16.43000030517578,16.709999084472656,16.969999313354492,915249.0,16.459104537963867
2018-06-27,17.200000762939453,16.829999923706055,16.920000076293945,17.049999237060547,1047571.0,16.53669548034668
2018-06-28,17.149999618530273,16.549999237060547,17.149999618530273,16.790000915527344,955375.0,16.28452491760254
2018-06-29,17.239999771118164,16.690000534057617,16.790000915527344,17.170000076293945,735120.0,16.65308380126953
2018-07-02,17.440000534057617,16.950000762939453,17.209999084472656,17.010000228881836,901628.0,16.497901916503906
2018-07-03,17.3700008392334,16.829999923706055,16.829999923706055,17.209999084472656,1071442.0,16.691879272460938
2018-07-04,17.290000915527344,16.670000076293945,17.079999923706055,16.799999237060547,894774.0,16.294221878051758
2018-07-05,16.969999313354492,16.260000228881836,16.56999969482422,16.719999313354492,948054.0,16.216630935668945
2018-07-06,16.81999969482422,16.110000610351562,16.709999084472656,16.5,995394.0,16.003253936767578
2018-07-09,16.739999771118164,16.280000686645508,16.280000686645508,16.6200008392334,1048240.0,16.11964225769043
2018-07-10,16.690000534057617,16.43000030517578,16.450000762939453,16.59000015258789,745428.0,16.090545654296875
2018-07-11,16.579999923706055,15.449999809265137,16.579999923706055,15.520000457763672,1586927.0,15.052759170532227
2018-07-12,16.350000381469727,15.600000381469727,15.649999618530273,16.350000381469727,1767964.0,15.857770919799805
2018-07-13,16.829999923706055,16.06999969482422,16.31999969482422,16.510000228881836,1438311.0,16.012954711914062
2018-07-16,16.799999237060547,16.40999984741211,16.68000030517578,16.56999969482422,1252907.0,16.071147918701172
2018-07-17,17.25,16.360000610351562,16.59000015258789,17.059999465942383,1303649.0,16.54639434814453
2018-07-18,17.079999923706055,16.399999618530273,17.079999923706055,16.600000381469727,1583875.0,16.100244522094727
2018-07-19,16.799999237060547,15.680000305175781,16.799999237060547,15.970000267028809,1790404.0,15.489211082458496
2018-07-20,16.6299991607666,15.739999771118164,15.739999771118164,16.479999542236328,1632688.0,15.983856201171875
2018-07-23,16.979999542236328,16.420000076293945,16.559999465942383,16.850000381469727,1520696.0,16.34271812438965
2018-07-24,17.280000686645508,16.68000030517578,16.979999542236328,17.100000381469727,1598034.0,16.58519172668457
2018-07-25,17.290000915527344,16.979999542236328,17.049999237060547,17.280000686645508,1877259.0,16.75977325439453
2018-07-26,17.290000915527344,16.940000534057617,17.280000686645508,17.110000610351562,1342553.0,16.594890594482422
2018-07-27,17.18000030517578,16.510000228881836,17.139999389648438,16.559999465942383,1404803.0,16.061447143554688
2018-07-30,18.219999313354492,16.030000686645508,16.729999542236328,18.219999313354492,4049470.0,17.671472549438477
2018-07-31,19.139999389648438,17.360000610351562,18.389999389648438,17.549999237060547,6136635.0,17.021642684936523
2018-08-01,17.43000030517578,16.760000228881836,17.43000030517578,17.18000030517578,3681329.0,16.662782669067383
2018-08-02,17.0,15.539999961853027,17.0,16.1200008392334,3533137.0,15.634696006774902
2018-08-03,16.260000228881836,15.40999984741211,16.0,15.4399995803833,1765583.0,14.975166320800781
2018-08-06,15.680000305175781,14.979999542236328,15.479999542236328,15.079999923706055,1971118.0,14.626005172729492
2018-08-07,15.350000381469727,15.0,15.079999923706055,15.329999923706055,1624932.0,14.868478775024414
2018-08-08,15.300000190734863,14.149999618530273,15.300000190734863,14.390000343322754,2394585.0,13.956778526306152
2018-08-09,14.930000305175781,14.319999694824219,14.380000114440918,14.680000305175781,1738000.0,14.23804759979248
2018-08-10,14.989999771118164,14.529999732971191,14.630000114440918,14.9399995803833,1173206.0,14.490219116210938
2018-08-13,14.899999618530273,14.399999618530273,14.720000267028809,14.829999923706055,1239442.0,14.38353157043457
2018-08-14,14.819999694824219,14.5,14.819999694824219,14.630000114440918,1038417.0,14.189552307128906
2018-08-15,14.699999809265137,14.210000038146973,14.640000343322754,14.289999961853027,1168188.0,13.85978889465332
2018-08-16,14.359999656677246,13.800000190734863,14.239999771118164,14.130000114440918,886898.0,13.704606056213379
2018-08-17,14.390000343322754,13.479999542236328,14.180000305175781,13.600000381469727,1402134.0,13.19056224822998
2018-08-20,14.270000457763672,13.5,13.600000381469727,14.25,1638954.0,13.820992469787598
2018-08-21,14.5,14.039999961853027,14.109999656677246,14.170000076293945,994902.0,13.743401527404785
2018-08-22,14.300000190734863,14.039999961853027,14.039999961853027,14.260000228881836,724260.0,13.830692291259766
2018-08-23,14.350000381469727,13.9399995803833,14.229999542236328,14.180000305175781,783989.0,13.753100395202637
2018-08-24,14.789999961853027,14.050000190734863,14.069999694824219,14.609999656677246,1456620.0,14.170154571533203
2018-08-27,14.40999984741211,13.9399995803833,14.380000114440918,14.390000343322754,2096814.0,13.956778526306152
2018-08-28,14.40999984741211,14.039999961853027,14.390000343322754,14.199999809265137,1099532.0,13.77249813079834
2018-08-29,14.25,13.970000267028809,14.15999984741211,14.0600004196167,1004589.0,13.636713027954102
2018-08-30,14.1899995803833,13.920000076293945,14.130000114440918,13.949999809265137,902541.0,13.530024528503418
2018-08-31,13.6899995803833,13.260000228881836,13.550000190734863,13.260000228881836,1675013.0,12.860797882080078
2018-09-03,14.460000038146973,13.25,13.260000228881836,14.220000267028809,2724575.0,13.791895866394043
2018-09-04,14.34000015258789,13.930000305175781,13.960000038146973,14.220000267028809,1958652.0,13.791895866394043
2018-09-05,14.119999885559082,13.699999809265137,13.979999542236328,13.770000457763672,1260820.0,13.355443954467773
2018-09-06,14.15999984741211,13.579999923706055,13.699999809265137,13.970000267028809,1501783.0,13.549422264099121
2018-09-07,15.369999885559082,14.170000076293945,14.800000190734863,14.260000228881836,3789741.0,13.830692291259766
2018-09-10,14.140000343322754,13.380000114440918,13.970000267028809,13.489999771118164,2048205.0,13.08387279510498
2018-09-11,13.529999732971191,13.140000343322754,13.520000457763672,13.270000457763672,1032749.0,12.87049674987793
2018-09-12,13.489999771118164,13.270000457763672,13.420000076293945,13.329999923706055,756398.0,12.928689956665039
2018-09-13,13.649999618530273,13.380000114440918,13.4399995803833,13.529999732971191,911551.0,13.122668266296387
2018-09-14,13.59000015258789,13.369999885559082,13.520000457763672,13.4399995803833,547745.0,13.035378456115723
2018-09-17,13.430000305175781,12.899999618530273,13.430000305175781,12.899999618530273,1552726.0,12.511634826660156
2018-09-18,13.579999923706055,12.899999618530273,12.930000305175781,13.380000114440918,1744269.0,12.977185249328613
2018-09-19,13.550000190734863,13.279999732971191,13.399999618530273,13.329999923706055,2168466.0,12.928689956665039
2018-09-20,13.430000305175781,13.149999618530273,13.380000114440918,13.210000038146973,1344679.0,12.812302589416504
2018-09-21,13.449999809265137,13.100000381469727,13.210000038146973,13.449999809265137,1524975.0,13.045077323913574
2018-09-25,13.319999694824219,13.029999732971191,13.319999694824219,13.079999923706055,1524833.0,12.686216354370117
2018-09-26,13.4399995803833,13.069999694824219,13.100000381469727,13.380000114440918,1798066.0,12.977185249328613
2018-09-27,13.779999732971191,13.119999885559082,13.40999984741211,13.119999885559082,1894730.0,12.725011825561523
2018-09-28,13.149999618530273,12.899999618530273,13.09000015258789,13.100000381469727,1028320.0,12.705615043640137
2018-10-08,12.869999885559082,11.789999961853027,12.869999885559082,11.90999984741211,2259889.0,11.551440238952637
2018-10-09,12.449999809265137,11.880000114440918,11.90999984741211,12.300000190734863,1910770.0,11.929698944091797
2018-10-10,12.680000305175781,12.3100004196167,12.5,12.449999809265137,1141352.0,12.075182914733887
2018-10-11,12.319999694824219,11.5,12.0,11.630000114440918,2008985.0,11.27987003326416
2018-10-12,11.720000267028809,11.039999961853027,11.520000457763672,11.359999656677246,1420921.0,11.017997741699219
2018-10-15,11.479999542236328,10.960000038146973,11.479999542236328,11.239999771118164,1629784.0,10.901611328125
2018-10-16,12.300000190734863,10.859999656677246,11.149999618530273,11.300000190734863,2221421.0,10.95980453491211
2018-10-17,11.399999618530273,11.010000228881836,11.260000228881836,11.289999961853027,1400271.0,10.950105667114258
2018-10-18,11.289999961853027,10.779999732971191,11.210000038146973,11.199999809265137,1292444.0,10.862814903259277
2018-10-19,11.359999656677246,10.829999923706055,10.880000114440918,11.3100004196167,1542617.0,10.969504356384277
2018-10-22,11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,0.0,10.969504356384277
2018-10-23,13.539999961853027,12.399999618530273,13.130000114440918,12.510000228881836,6065421.0,12.133377075195312
2018-10-24,13.140000343322754,11.949999809265137,12.119999885559082,12.649999618530273,3850336.0,12.269161224365234
2018-10-25,12.630000114440918,11.960000038146973,12.119999885559082,12.550000190734863,2737666.0,12.172172546386719
2018-10-26,12.880000114440918,12.0,12.630000114440918,12.149999618530273,2905442.0,11.784214973449707
2018-10-29,12.4399995803833,12.020000457763672,12.300000190734863,12.210000038146973,1672783.0,11.842408180236816
2018-10-30,13.430000305175781,11.979999542236328,12.0,13.430000305175781,7146730.0,13.025679588317871
2018-10-31,14.390000343322754,13.149999618530273,13.449999809265137,13.90999984741211,8055734.0,13.491229057312012
2018-11-01,14.579999923706055,13.510000228881836,13.8100004196167,14.510000228881836,8171717.0,14.073165893554688
2018-11-02,14.829999923706055,14.149999618530273,14.369999885559082,14.399999618530273,6402787.0,13.966476440429688
2018-11-05,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0,13.966476440429688
2018-11-06,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0,13.966476440429688
2018-11-07,19.15999984741211,18.559999465942383,19.15999984741211,19.15999984741211,16689062.0,18.583173751831055
2018-11-08,21.079999923706055,18.299999237060547,18.549999237060547,19.950000762939453,21609349.0,19.349390029907227
2018-11-09,19.790000915527344,18.6299991607666,19.100000381469727,19.049999237060547,14381938.0,18.476484298706055
2018-11-12,19.40999984741211,18.309999465942383,18.780000686645508,19.149999618530273,10621158.0,18.573474884033203
2018-11-13,20.3799991607666,18.780000686645508,18.799999237060547,19.06999969482422,16460093.0,18.495882034301758
2018-11-14,20.979999542236328,18.1299991607666,18.549999237060547,20.979999542236328,21363419.0,20.34838104248047
2018-11-15,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,20.34838104248047
2018-11-16,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,20.34838104248047
2018-11-19,27.93000030517578,25.43000030517578,27.93000030517578,26.530000686645508,26047759.0,25.731294631958008
2018-11-20,25.350000381469727,23.8799991607666,24.700000762939453,23.940000534057617,17032254.0,23.219268798828125
2018-11-21,25.0,22.899999618530273,23.610000610351562,24.18000030517578,14596978.0,23.452043533325195
2018-11-22,24.239999771118164,22.989999771118164,23.899999618530273,23.549999237060547,10689650.0,22.84100914001465
2018-11-23,22.760000228881836,21.200000762939453,22.6299991607666,21.200000762939453,12088788.0,20.561758041381836
2018-11-26,21.799999237060547,20.829999923706055,21.09000015258789,21.549999237060547,9241445.0,20.901220321655273
2018-11-27,21.950000762939453,20.84000015258789,21.799999237060547,21.3700008392334,7129201.0,20.726640701293945
2018-11-28,21.299999237060547,20.420000076293945,21.290000915527344,21.079999923706055,6503216.0,20.445369720458984
2018-11-29,21.579999923706055,20.25,21.100000381469727,20.290000915527344,7283946.0,19.679155349731445
2018-11-30,20.850000381469727,19.739999771118164,20.450000762939453,20.5,6466341.0,19.882831573486328
2018-12-03,21.649999618530273,20.399999618530273,21.3700008392334,20.43000030517578,9118131.0,19.814939498901367
2018-12-04,21.719999313354492,20.329999923706055,20.3700008392334,21.139999389648438,10161115.0,20.503562927246094
2018-12-05,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0.0,20.503562927246094
2018-12-06,19.0,18.299999237060547,18.700000762939453,18.5,6497117.0,17.943042755126953
2018-12-07,18.75,18.110000610351562,18.6299991607666,18.40999984741211,3553237.0,17.85575294494629
2018-12-10,19.049999237060547,18.350000381469727,18.520000457763672,18.700000762939453,5729751.0,18.137022018432617
2018-12-11,19.25,18.760000228881836,18.979999542236328,18.959999084472656,4069846.0,18.38919448852539
2018-12-12,19.389999389648438,18.739999771118164,18.989999771118164,19.139999389648438,5518003.0,18.56377410888672
2018-12-13,19.799999237060547,18.719999313354492,19.6200008392334,18.729999542236328,5518235.0,18.166118621826172
2018-12-14,18.979999542236328,17.899999618530273,18.549999237060547,18.020000457763672,5222400.0,17.477495193481445
2018-12-17,18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0.0,17.477495193481445
2018-12-18,21.350000381469727,20.040000915527344,20.600000381469727,20.809999465942383,14039517.0,20.18349838256836
2018-12-19,22.799999237060547,20.1299991607666,20.530000686645508,21.920000076293945,14839863.0,21.260082244873047
2018-12-20,24.110000610351562,21.399999618530273,21.399999618530273,24.110000610351562,15777539.0,23.3841495513916
2018-12-21,24.209999084472656,22.049999237060547,24.0,22.049999237060547,13452526.0,21.386167526245117
2018-12-24,23.299999237060547,22.110000610351562,22.479999542236328,22.190000534057617,9311922.0,21.521953582763672
2018-12-25,24.40999984741211,21.729999542236328,21.729999542236328,24.200000762939453,15811724.0,23.4714412689209
2018-12-26,25.899999618530273,23.389999389648438,23.770000457763672,25.110000610351562,17956925.0,24.35404396057129
2018-12-27,24.829999923706055,22.799999237060547,24.600000381469727,23.079999923706055,12694944.0,22.38515853881836
2018-12-28,24.489999771118164,23.290000915527344,23.5,23.540000915527344,10456763.0,22.831310272216797
2019-01-02,24.440000534057617,23.049999237060547,23.34000015258789,23.31999969482422,9976828.0,22.61793327331543
2019-01-03,23.68000030517578,21.5,22.770000457763672,22.030000686645508,11240046.0,21.366769790649414
2019-01-04,24.229999542236328,22.270000457763672,22.270000457763672,24.229999542236328,12979253.0,23.50053596496582
2019-01-07,24.270000457763672,23.280000686645508,22.270000457763672,23.940000534057617,12209791.0,23.219268798828125
2019-01-08,25.100000381469727,23.520000457763672,24.0,24.700000762939453,12925796.0,23.956388473510742
2019-01-09,24.8700008392334,23.670000076293945,24.450000762939453,24.030000686645508,11528452.0,23.30655860900879
2019-01-10,24.06999969482422,22.799999237060547,23.600000381469727,22.81999969482422,9195701.0,22.132986068725586
2019-01-11,23.329999923706055,22.459999084472656,23.040000915527344,22.700000762939453,5995150.0,22.016599655151367
2019-01-14,24.190000534057617,22.780000686645508,22.969999313354492,23.65999984741211,9918118.0,22.947696685791016
2019-01-15,23.079999923706055,21.989999771118164,23.049999237060547,22.899999618530273,7538448.0,22.2105770111084
2019-01-16,24.06999969482422,22.520000457763672,23.190000534057617,23.030000686645508,8151963.0,22.3366641998291
2019-01-17,24.209999084472656,22.709999084472656,22.799999237060547,23.969999313354492,12207210.0,23.248363494873047
2019-01-18,23.75,22.190000534057617,23.600000381469727,22.649999618530273,10219678.0,21.968103408813477
2019-01-21,22.639999389648438,22.110000610351562,22.360000610351562,22.329999923706055,4654151.0,21.657737731933594
2019-01-22,22.780000686645508,22.079999923706055,22.34000015258789,22.239999771118164,4603759.0,21.57044792175293
2019-01-23,22.479999542236328,21.239999771118164,22.260000228881836,21.68000030517578,6232558.0,21.027307510375977
2019-01-24,22.239999771118164,21.440000534057617,22.229999542236328,21.68000030517578,5106391.0,21.027307510375977
2019-01-25,21.600000381469727,20.149999618530273,21.600000381469727,20.3799991607666,5970120.0,19.766443252563477
2019-01-28,20.940000534057617,20.209999084472656,20.700000762939453,20.700000762939453,4822280.0,20.076810836791992
2019-01-29,20.690000534057617,18.6299991607666,20.350000381469727,19.299999237060547,6147252.0,18.718957901000977
2019-01-30,21.0,19.31999969482422,19.31999969482422,20.40999984741211,8387210.0,19.795541763305664
2019-01-31,21.5,19.6200008392334,20.799999237060547,19.729999542236328,7529213.0,19.13601303100586
2019-02-01,21.200000762939453,19.40999984741211,19.40999984741211,20.90999984741211,5904647.0,20.280488967895508
2019-02-11,21.360000610351562,20.489999771118164,20.90999984741211,21.239999771118164,6039546.0,20.600553512573242
2019-02-12,21.34000015258789,20.709999084472656,21.190000534057617,21.270000457763672,6181056.0,20.629650115966797
2019-02-13,21.530000686645508,20.850000381469727,21.270000457763672,21.3700008392334,6767306.0,20.726640701293945
2019-02-14,23.280000686645508,21.139999389648438,21.350000381469727,22.290000915527344,10234015.0,21.61894416809082
2019-02-15,22.639999389648438,21.959999084472656,22.290000915527344,22.020000457763672,6248032.0,21.357070922851562
2019-02-18,22.75,22.030000686645508,22.040000915527344,22.559999465942383,6702025.0,21.880813598632812
2019-02-19,24.5,22.290000915527344,22.440000534057617,23.8799991607666,12731824.0,23.161073684692383
2019-02-20,23.799999237060547,22.510000228881836,23.6200008392334,22.950000762939453,7923962.0,22.25907325744629
2019-02-21,24.420000076293945,22.700000762939453,22.81999969482422,23.09000015258789,10966468.0,22.39485740661621
2019-02-22,25.399999618530273,22.6299991607666,22.6299991607666,25.399999618530273,17555651.0,24.635313034057617
2019-02-25,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0,24.635313034057617
2019-02-26,30.479999542236328,26.579999923706055,29.3799991607666,26.889999389648438,21267551.0,26.080455780029297
2019-02-27,29.489999771118164,27.229999542236328,27.229999542236328,29.459999084472656,15769124.0,28.573083877563477
2019-02-28,27.940000534057617,26.510000228881836,27.799999237060547,26.510000228881836,12051850.0,25.711896896362305
2019-03-01,27.40999984741211,24.579999923706055,25.389999389648438,26.559999465942383,10280148.0,25.76038932800293
2019-03-04,28.18000030517578,26.8799991607666,27.520000457763672,27.329999923706055,12386535.0,26.50720977783203
2019-03-05,29.100000381469727,26.760000228881836,27.5,28.649999618530273,14122051.0,27.7874698638916
2019-03-06,28.600000381469727,27.030000686645508,28.600000381469727,28.18000030517578,13892919.0,27.331619262695312
2019-03-07,28.25,27.059999465942383,27.579999923706055,27.670000076293945,11344649.0,26.836973190307617
2019-03-08,27.049999237060547,25.1200008392334,26.5,25.31999969482422,9316353.0,24.557722091674805
2019-03-11,27.09000015258789,25.43000030517578,25.43000030517578,26.950000762939453,8112978.0,26.13865089416504
2019-03-12,28.290000915527344,27.0,27.219999313354492,27.360000610351562,10289075.0,26.536306381225586
2019-03-13,29.84000015258789,27.25,28.010000228881836,28.209999084472656,16595640.0,27.360715866088867
2019-03-14,27.969999313354492,25.389999389648438,27.809999465942383,25.889999389648438,11988851.0,25.11056137084961
2019-03-15,27.229999542236328,25.450000762939453,25.450000762939453,26.299999237060547,8554074.0,25.508216857910156
2019-03-18,27.299999237060547,24.989999771118164,27.010000228881836,26.479999542236328,7067487.0,25.682798385620117
2019-03-19,28.219999313354492,26.559999465942383,26.989999771118164,27.600000381469727,11187414.0,26.769081115722656
2019-03-20,29.5,27.209999084472656,27.399999618530273,28.780000686645508,13131070.0,27.913557052612305
2019-03-21,31.65999984741211,27.5,29.010000228881836,30.610000610351562,19002931.0,29.68846321105957
2019-03-22,33.0,29.700000762939453,29.899999618530273,31.860000610351562,17504879.0,30.90083122253418
2019-03-25,31.5,28.670000076293945,30.260000228881836,28.68000030517578,15941984.0,27.816566467285156
2019-03-26,28.969999313354492,26.649999618530273,28.549999237060547,26.989999771118164,10153300.0,26.177444458007812
2019-03-27,27.5,25.65999984741211,27.399999618530273,26.770000457763672,6187224.0,25.964069366455078
2019-03-28,26.75,25.43000030517578,26.049999237060547,25.479999542236328,6185355.0,24.71290397644043
2019-03-29,26.950000762939453,25.350000381469727,25.790000915527344,26.920000076293945,7242153.0,26.10955238342285
2019-04-01,27.899999618530273,27.0,27.3700008392334,27.43000030517578,6914805.0,26.604198455810547
2019-04-02,28.549999237060547,27.0,27.6299991607666,27.690000534057617,9177575.0,26.85637092590332
2019-04-03,27.8700008392334,27.06999969482422,27.3700008392334,27.549999237060547,5401626.0,26.720584869384766
2019-04-04,27.8799991607666,26.8799991607666,27.8799991607666,27.010000228881836,5298460.0,26.19684410095215
2019-04-08,26.65999984741211,25.93000030517578,26.5,26.200000762939453,5894756.0,25.411230087280273
2019-04-09,26.770000457763672,26.1200008392334,26.389999389648438,26.479999542236328,3642142.0,25.682798385620117
2019-04-10,26.549999237060547,25.600000381469727,26.549999237060547,26.0,3969547.0,25.21725082397461
2019-04-11,26.290000915527344,25.09000015258789,26.290000915527344,25.170000076293945,4701934.0,24.4122371673584
2019-04-12,25.700000762939453,25.1299991607666,25.3700008392334,25.549999237060547,2968073.0,24.78079605102539
2019-04-15,26.3799991607666,25.290000915527344,25.790000915527344,25.34000015258789,3686105.0,24.577119827270508
2019-04-16,25.739999771118164,24.079999923706055,25.049999237060547,25.68000030517578,5058965.0,24.906883239746094
2019-04-17,26.09000015258789,25.399999618530273,25.459999084472656,25.559999465942383,4381802.0,24.790496826171875
2019-04-18,25.489999771118164,24.510000228881836,25.229999542236328,24.690000534057617,3747204.0,23.94668960571289
2019-04-19,25.149999618530273,24.459999084472656,24.889999389648438,25.1299991607666,3131364.0,24.373441696166992
2019-04-22,25.979999542236328,25.030000686645508,25.31999969482422,25.1299991607666,3966219.0,24.373441696166992
2019-04-23,25.950000762939453,24.670000076293945,25.0,25.729999542236328,5939453.0,24.95537757873535
2019-04-24,25.729999542236328,24.1299991607666,25.68000030517578,24.700000762939453,5476491.0,23.956388473510742
2019-04-25,24.75,22.989999771118164,24.600000381469727,23.0,4097294.0,22.307567596435547
2019-04-26,24.079999923706055,22.75,22.8799991607666,23.450000762939453,4268232.0,22.744020462036133
2019-05-06,25.239999771118164,23.329999923706055,24.25,25.1200008392334,9496211.0,24.363744735717773
2019-05-07,27.200000762939453,24.729999542236328,24.729999542236328,26.889999389648438,11355917.0,26.080455780029297
2019-05-08,27.360000610351562,25.6200008392334,25.979999542236328,26.799999237060547,9751998.0,25.9931640625
2019-05-09,26.84000015258789,25.059999465942383,26.299999237060547,25.299999237060547,6598136.0,24.53832244873047
2019-05-10,26.299999237060547,24.489999771118164,25.709999084472656,26.15999984741211,7247527.0,25.372432708740234
2019-05-13,26.149999618530273,25.299999237060547,25.6200008392334,25.899999618530273,5247581.0,25.12026023864746
2019-05-14,28.459999084472656,25.110000610351562,25.290000915527344,27.510000228881836,12228241.0,26.681791305541992
2019-05-15,28.190000534057617,27.209999084472656,27.3700008392334,27.760000228881836,9850533.0,26.924264907836914
2019-05-16,28.68000030517578,27.0,27.760000228881836,28.399999618530273,9235119.0,27.54499626159668
2019-05-17,28.200000762939453,26.81999969482422,28.010000228881836,27.06999969482422,8077716.0,26.255037307739258
2019-05-20,26.790000915527344,25.3700008392334,26.43000030517578,26.299999237060547,5123713.0,25.508216857910156
2019-05-21,27.75,26.290000915527344,26.5,27.350000381469727,6504128.0,26.526607513427734
2019-05-22,27.1200008392334,26.299999237060547,27.1200008392334,26.350000381469727,5205308.0,25.556713104248047
2019-05-23,27.799999237060547,25.700000762939453,26.0,26.899999618530273,8004724.0,26.09015464782715
2019-05-24,26.979999542236328,25.200000762939453,26.700000762939453,25.25,5795704.0,24.489830017089844
2019-05-27,26.100000381469727,25.18000030517578,25.360000610351562,25.790000915527344,4434936.0,25.013572692871094
2019-05-28,27.709999084472656,26.389999389648438,26.389999389648438,26.90999984741211,9955109.0,26.099853515625
2019-05-29,27.549999237060547,26.450000762939453,26.899999618530273,26.950000762939453,7109774.0,26.13865089416504
2019-05-30,26.760000228881836,25.6200008392334,26.5,26.110000610351562,5920094.0,25.323938369750977
2019-05-31,26.729999542236328,25.860000610351562,26.389999389648438,25.899999618530273,4390246.0,25.12026023864746
2019-06-03,26.110000610351562,24.709999084472656,25.90999984741211,24.989999771118164,5234150.0,24.23765754699707
2019-06-04,25.260000228881836,24.610000610351562,24.790000915527344,25.190000534057617,3366344.0,24.431636810302734
2019-06-05,25.600000381469727,24.65999984741211,25.399999618530273,24.760000228881836,3588730.0,24.01458168029785
2019-06-06,24.989999771118164,22.790000915527344,24.760000228881836,23.309999465942383,5091306.0,22.608234405517578
2019-06-10,24.030000686645508,23.15999984741211,23.43000030517578,23.709999084472656,2927200.0,22.996191024780273
2019-06-11,24.920000076293945,23.600000381469727,23.670000076293945,24.649999618530273,4679604.0,23.90789222717285
2019-06-12,24.649999618530273,23.8799991607666,24.5,24.0,4001201.0,23.277462005615234
2019-06-13,24.399999618530273,23.8799991607666,24.049999237060547,24.100000381469727,2851089.0,23.37445068359375
2019-06-14,24.25,23.40999984741211,24.100000381469727,23.40999984741211,3448155.0,22.705223083496094
2019-06-17,23.600000381469727,22.700000762939453,23.010000228881836,23.209999084472656,2746197.0,22.51124382019043
2019-06-18,23.8700008392334,23.200000762939453,23.229999542236328,23.260000228881836,2053624.0,22.55974006652832
2019-06-19,24.25,23.43000030517578,23.950000762939453,23.440000534057617,3265504.0,22.73432159423828
2019-06-20,24.770000457763672,23.209999084472656,23.440000534057617,24.219999313354492,5074863.0,23.49083709716797
2019-06-21,25.0,24.31999969482422,24.899999618530273,24.510000228881836,4341415.0,23.77210807800293
2019-06-24,24.959999084472656,24.200000762939453,24.399999618530273,24.729999542236328,3251863.0,23.985483169555664
2019-06-25,24.969999313354492,24.079999923706055,24.56999969482422,24.959999084472656,3553374.0,24.208559036254883
2019-06-26,24.799999237060547,24.350000381469727,24.729999542236328,24.579999923706055,2133686.0,23.84000015258789
2019-06-27,24.950000762939453,24.469999313354492,24.68000030517578,24.579999923706055,2650865.0,23.84000015258789
2019-06-28,23.84000015258789,22.899999618530273,23.84000015258789,23.299999237060547,2708113.0,23.299999237060547
2019-07-01,24.170000076293945,23.700000762939453,23.799999237060547,24.0,3556982.0,24.0
2019-07-02,24.280000686645508,23.75,24.06999969482422,24.06999969482422,2187600.0,24.06999969482422
2019-07-03,24.15999984741211,23.700000762939453,23.969999313354492,23.950000762939453,1635866.0,23.950000762939453
2019-07-04,24.1299991607666,23.260000228881836,24.049999237060547,23.510000228881836,2230039.0,23.510000228881836
2019-07-05,24.06999969482422,23.260000228881836,23.530000686645508,23.8700008392334,2505121.0,23.8700008392334
2019-07-08,24.229999542236328,23.309999465942383,24.010000228881836,23.489999771118164,3769160.0,23.489999771118164
2019-07-09,23.299999237060547,22.420000076293945,22.90999984741211,22.700000762939453,3274054.0,22.700000762939453
2019-07-10,22.989999771118164,22.489999771118164,22.489999771118164,22.600000381469727,1519007.0,22.600000381469727
2019-07-11,22.93000030517578,22.110000610351562,22.510000228881836,22.489999771118164,2209244.0,22.489999771118164
2019-07-12,22.860000610351562,22.299999237060547,22.299999237060547,22.690000534057617,2075666.0,22.690000534057617
2019-07-15,23.860000610351562,22.3700008392334,22.559999465942383,23.40999984741211,3111148.0,23.40999984741211
2019-07-16,24.399999618530273,23.440000534057617,23.559999465942383,24.200000762939453,4457399.0,24.200000762939453
2019-07-17,24.530000686645508,23.760000228881836,24.299999237060547,24.149999618530273,3180028.0,24.149999618530273
2019-07-18,24.489999771118164,23.760000228881836,23.93000030517578,23.760000228881836,2512003.0,23.760000228881836
2019-07-19,24.479999542236328,23.639999389648438,23.639999389648438,24.040000915527344,2652301.0,24.040000915527344
2019-07-22,24.479999542236328,23.299999237060547,24.329999923706055,23.420000076293945,2580794.0,23.420000076293945
2019-07-23,23.790000915527344,23.309999465942383,23.479999542236328,23.479999542236328,1815027.0,23.479999542236328
2019-07-24,23.899999618530273,23.270000457763672,23.479999542236328,23.43000030517578,1628398.0,23.43000030517578
2019-07-25,23.6299991607666,23.100000381469727,23.549999237060547,23.299999237060547,1897692.0,23.299999237060547
2019-07-26,23.350000381469727,22.709999084472656,23.299999237060547,23.010000228881836,1933271.0,23.010000228881836
2019-07-29,23.309999465942383,22.700000762939453,23.309999465942383,22.809999465942383,1750888.0,22.809999465942383
2019-07-30,24.31999969482422,22.690000534057617,22.809999465942383,23.8799991607666,4599344.0,23.8799991607666
2019-07-31,23.8799991607666,23.229999542236328,23.8799991607666,23.270000457763672,2573697.0,23.270000457763672
2019-08-01,23.260000228881836,22.780000686645508,23.260000228881836,22.950000762939453,2229179.0,22.950000762939453
2019-08-02,22.65999984741211,22.200000762939453,22.350000381469727,22.530000686645508,2467752.0,22.530000686645508
2019-08-05,22.520000457763672,21.8700008392334,22.31999969482422,22.06999969482422,2150980.0,22.06999969482422
2019-08-06,21.850000381469727,20.25,21.850000381469727,20.75,3665966.0,20.75
2019-08-07,21.450000762939453,20.5,20.81999969482422,21.219999313354492,2547362.0,21.219999313354492
2019-08-08,21.389999389648438,20.889999389648438,21.260000228881836,21.010000228881836,1651344.0,21.010000228881836
2019-08-09,21.299999237060547,20.299999237060547,21.15999984741211,20.530000686645508,1694500.0,20.530000686645508
2019-08-12,21.149999618530273,20.6200008392334,20.649999618530273,21.079999923706055,2137338.0,21.079999923706055
2019-08-13,21.290000915527344,20.760000228881836,20.8799991607666,21.110000610351562,1513073.0,21.110000610351562
2019-08-14,21.6299991607666,21.0,21.5,21.079999923706055,1515349.0,21.079999923706055
2019-08-15,21.200000762939453,20.510000228881836,20.8700008392334,21.1200008392334,1730301.0,21.1200008392334
2019-08-16,21.6299991607666,20.899999618530273,21.149999618530273,21.299999237060547,2350283.0,21.299999237060547
2019-08-19,22.200000762939453,21.229999542236328,21.549999237060547,21.979999542236328,3279221.0,21.979999542236328
2019-08-20,22.469999313354492,21.530000686645508,21.889999389648438,22.100000381469727,2606170.0,22.100000381469727
2019-08-21,22.690000534057617,21.809999465942383,21.979999542236328,22.489999771118164,2835463.0,22.489999771118164
2019-08-22,22.559999465942383,22.06999969482422,22.549999237060547,22.190000534057617,1852464.0,22.190000534057617
2019-08-23,22.8700008392334,22.25,22.469999313354492,22.84000015258789,3092683.0,22.84000015258789
2019-08-26,22.219999313354492,21.0,21.0,21.639999389648438,3578048.0,21.639999389648438
2019-08-27,21.920000076293945,21.34000015258789,21.700000762939453,21.530000686645508,3663385.0,21.530000686645508
2019-08-28,21.5,21.100000381469727,21.5,21.170000076293945,2994650.0,21.170000076293945
2019-08-29,21.34000015258789,20.8799991607666,21.34000015258789,21.09000015258789,2381432.0,21.09000015258789
2019-08-30,21.25,20.600000381469727,21.149999618530273,20.709999084472656,2461061.0,20.709999084472656
2019-09-02,21.149999618530273,20.65999984741211,20.709999084472656,21.079999923706055,2224626.0,21.079999923706055
2019-09-03,21.329999923706055,20.90999984741211,21.170000076293945,21.09000015258789,2475011.0,21.09000015258789
2019-09-04,21.25,20.860000610351562,21.200000762939453,21.25,2675611.0,21.25
2019-09-05,23.200000762939453,21.3700008392334,21.3700008392334,22.489999771118164,7933509.0,22.489999771118164
2019-09-06,22.84000015258789,21.899999618530273,22.84000015258789,22.020000457763672,5319949.0,22.020000457763672
2019-09-09,22.549999237060547,22.049999237060547,22.389999389648438,22.34000015258789,4370888.0,22.34000015258789
2019-09-10,22.479999542236328,21.989999771118164,22.450000762939453,22.31999969482422,3195818.0,22.31999969482422
2019-09-11,23.940000534057617,22.549999237060547,22.549999237060547,23.65999984741211,8837051.0,23.65999984741211
2019-09-12,24.290000915527344,23.260000228881836,23.549999237060547,23.709999084472656,6555906.0,23.709999084472656
2019-09-16,23.579999923706055,23.06999969482422,23.579999923706055,23.139999389648438,4535586.0,23.139999389648438
2019-09-17,23.200000762939453,22.18000030517578,23.020000457763672,22.260000228881836,4201829.0,22.260000228881836
2019-09-18,22.540000915527344,22.1200008392334,22.290000915527344,22.239999771118164,2600255.0,22.239999771118164
2019-09-19,22.450000762939453,22.110000610351562,22.209999084472656,22.40999984741211,2077348.0,22.40999984741211
2019-09-20,22.530000686645508,22.270000457763672,22.40999984741211,22.43000030517578,1903386.0,22.43000030517578
2019-09-23,22.530000686645508,21.8799991607666,22.530000686645508,22.100000381469727,2079527.0,22.100000381469727
2019-09-24,22.239999771118164,21.8700008392334,22.100000381469727,22.049999237060547,1988118.0,22.049999237060547
2019-09-25,21.989999771118164,21.200000762939453,21.989999771118164,21.5,1952024.0,21.5
2019-09-26,21.780000686645508,20.90999984741211,21.5,21.06999969482422,1906582.0,21.06999969482422
2019-09-27,21.450000762939453,21.040000915527344,21.06999969482422,21.219999313354492,1110590.0,21.219999313354492
2019-09-30,21.399999618530273,21.0,21.399999618530273,21.040000915527344,962943.0,21.040000915527344
2019-10-08,21.280000686645508,20.899999618530273,20.899999618530273,21.1299991607666,843377.0,21.1299991607666
2019-10-09,21.139999389648438,20.799999237060547,21.1299991607666,21.100000381469727,1015525.0,21.100000381469727
2019-10-10,22.579999923706055,21.020000457763672,21.34000015258789,21.950000762939453,2519026.0,21.950000762939453
2019-10-11,21.940000534057617,21.520000457763672,21.940000534057617,21.739999771118164,1886933.0,21.739999771118164
2019-10-14,22.6299991607666,21.81999969482422,21.979999542236328,22.43000030517578,4307317.0,22.43000030517578
2019-10-15,22.399999618530273,21.809999465942383,22.219999313354492,21.989999771118164,2153798.0,21.989999771118164
2019-10-16,22.799999237060547,22.010000228881836,22.139999389648438,22.190000534057617,3164316.0,22.190000534057617
2019-10-17,22.25,21.559999465942383,22.25,21.639999389648438,2210973.0,21.639999389648438
2019-10-18,21.899999618530273,21.209999084472656,21.399999618530273,21.209999084472656,1685195.0,21.209999084472656
2019-10-21,21.56999969482422,20.299999237060547,21.329999923706055,20.889999389648438,1661385.0,20.889999389648438
2019-10-22,21.200000762939453,20.700000762939453,20.889999389648438,21.1299991607666,1083601.0,21.1299991607666
2019-10-23,21.31999969482422,20.8799991607666,21.31999969482422,20.979999542236328,966727.0,20.979999542236328
2019-10-24,22.209999084472656,20.8799991607666,20.899999618530273,21.780000686645508,3608503.0,21.780000686645508
2019-10-25,22.65999984741211,21.3799991607666,21.700000762939453,22.440000534057617,5511654.0,22.440000534057617
2019-10-28,23.309999465942383,22.3700008392334,22.450000762939453,23.0,6606504.0,23.0
2019-10-29,23.5,22.510000228881836,22.579999923706055,22.8799991607666,5560590.0,22.8799991607666
2019-10-30,23.270000457763672,22.649999618530273,22.700000762939453,22.8799991607666,3404952.0,22.8799991607666
2019-10-31,23.270000457763672,22.549999237060547,22.790000915527344,22.65999984741211,2841071.0,22.65999984741211
2019-11-01,22.969999313354492,22.1200008392334,22.780000686645508,22.610000610351562,2987474.0,22.610000610351562
2019-11-04,23.100000381469727,22.010000228881836,22.950000762939453,22.139999389648438,3445725.0,22.139999389648438
2019-11-05,22.280000686645508,21.75,22.1200008392334,21.969999313354492,2822107.0,21.969999313354492
2019-11-06,21.969999313354492,21.020000457763672,21.770000457763672,21.209999084472656,3108943.0,21.209999084472656
2019-11-07,21.5,21.06999969482422,21.110000610351562,21.329999923706055,1777386.0,21.329999923706055
2019-11-08,22.200000762939453,21.3700008392334,21.530000686645508,22.15999984741211,4193552.0,22.15999984741211
2019-11-11,22.1200008392334,21.040000915527344,22.1200008392334,21.40999984741211,3885495.0,21.40999984741211
2019-11-12,21.40999984741211,20.770000457763672,21.329999923706055,21.0,2527735.0,21.0
2019-11-13,21.18000030517578,20.780000686645508,20.889999389648438,20.829999923706055,1700215.0,20.829999923706055
2019-11-14,21.0,20.479999542236328,20.81999969482422,20.8700008392334,1907907.0,20.8700008392334
2019-11-15,20.989999771118164,20.6299991607666,20.8700008392334,20.709999084472656,1389548.0,20.709999084472656
2019-11-18,21.09000015258789,20.420000076293945,20.719999313354492,20.950000762939453,1444561.0,20.950000762939453
2019-11-19,21.149999618530273,20.610000610351562,20.809999465942383,21.049999237060547,1770105.0,21.049999237060547
2019-11-20,21.059999465942383,20.670000076293945,21.059999465942383,20.709999084472656,1646603.0,20.709999084472656
2019-11-21,21.0,20.459999084472656,20.56999969482422,20.68000030517578,1323383.0,20.68000030517578
2019-11-22,21.09000015258789,20.559999465942383,20.950000762939453,20.600000381469727,1701985.0,20.600000381469727
2019-11-25,20.719999313354492,19.920000076293945,20.530000686645508,20.010000228881836,2285367.0,20.010000228881836
2019-11-26,20.280000686645508,19.950000762939453,20.0,20.010000228881836,1097149.0,20.010000228881836
2019-11-27,20.270000457763672,19.56999969482422,20.020000457763672,20.1200008392334,1466267.0,20.1200008392334
2019-11-28,20.1200008392334,19.600000381469727,20.1200008392334,19.700000762939453,1235710.0,19.700000762939453
2019-11-29,19.950000762939453,19.610000610351562,19.700000762939453,19.8799991607666,1187926.0,19.8799991607666
2019-12-02,20.030000686645508,19.700000762939453,19.940000534057617,19.799999237060547,898695.0,19.799999237060547
2019-12-03,19.799999237060547,19.290000915527344,19.799999237060547,19.530000686645508,1471695.0,19.530000686645508
2019-12-04,19.670000076293945,19.40999984741211,19.5,19.639999389648438,931968.0,19.639999389648438
2019-12-05,20.18000030517578,19.65999984741211,19.65999984741211,19.979999542236328,1344010.0,19.979999542236328
2019-12-06,20.059999465942383,19.799999237060547,19.8799991607666,20.040000915527344,1153584.0,20.040000915527344
2019-12-09,20.06999969482422,19.780000686645508,20.040000915527344,19.940000534057617,1372864.0,19.940000534057617
2019-12-10,19.979999542236328,19.75,19.860000610351562,19.799999237060547,1607480.0,19.799999237060547
2019-12-11,19.889999389648438,19.649999618530273,19.790000915527344,19.81999969482422,1321963.0,19.81999969482422
2019-12-12,19.809999465942383,19.540000915527344,19.700000762939453,19.639999389648438,1331427.0,19.639999389648438
2019-12-13,21.600000381469727,19.700000762939453,19.700000762939453,21.100000381469727,6749959.0,21.100000381469727
2019-12-16,21.030000686645508,20.5,20.729999542236328,20.899999618530273,4597404.0,20.899999618530273
2019-12-17,21.8700008392334,20.649999618530273,20.899999618530273,21.399999618530273,6403614.0,21.399999618530273
2019-12-18,21.549999237060547,21.06999969482422,21.200000762939453,21.110000610351562,3793515.0,21.110000610351562
2019-12-19,21.40999984741211,20.959999084472656,21.1200008392334,21.1299991607666,2451536.0,21.1299991607666
2019-12-20,22.299999237060547,21.0,21.290000915527344,21.579999923706055,5526045.0,21.579999923706055
2019-12-23,21.5,20.510000228881836,21.5,20.6200008392334,3511991.0,20.6200008392334
2019-12-24,20.8700008392334,20.479999542236328,20.670000076293945,20.799999237060547,1699544.0,20.799999237060547
2019-12-25,20.790000915527344,20.489999771118164,20.790000915527344,20.690000534057617,1933464.0,20.690000534057617
2019-12-26,21.200000762939453,20.579999923706055,20.690000534057617,20.93000030517578,2138984.0,20.93000030517578
2019-12-27,21.420000076293945,20.8799991607666,21.0,21.020000457763672,3898755.0,21.020000457763672
2019-12-30,23.1200008392334,22.25,22.889999389648438,23.1200008392334,6384962.0,23.1200008392334
2019-12-31,25.43000030517578,25.43000030517578,25.43000030517578,25.43000030517578,2894675.0,25.43000030517578
2020-01-02,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,921729.0,27.969999313354492
2020-01-03,30.770000457763672,29.309999465942383,29.770000457763672,30.770000457763672,27096022.0,30.770000457763672
2020-01-06,30.18000030517578,27.690000534057617,29.0,29.649999618530273,23266989.0,29.649999618530273
2020-01-07,32.619998931884766,29.010000228881836,29.010000228881836,31.540000915527344,27746453.0,31.540000915527344
2020-01-08,28.450000762939453,28.420000076293945,28.450000762939453,28.450000762939453,19114792.0,28.450000762939453
2020-01-09,30.709999084472656,28.020000457763672,29.290000915527344,28.899999618530273,15736520.0,28.899999618530273
2020-01-10,29.8799991607666,28.329999923706055,29.639999389648438,29.1200008392334,11686768.0,29.1200008392334
2020-01-13,28.260000228881836,28.260000228881836,28.260000228881836,28.260000228881836,12713124.0,28.260000228881836
2020-01-14,27.690000534057617,27.690000534057617,27.690000534057617,27.690000534057617,9357890.0,27.690000534057617
2020-01-15,27.700000762939453,26.90999984741211,27.700000762939453,27.350000381469727,6101947.0,27.350000381469727
2020-01-16,27.969999313354492,26.81999969482422,27.360000610351562,27.799999237060547,8057104.0,27.799999237060547
2020-01-17,28.110000610351562,26.700000762939453,28.079999923706055,26.739999771118164,7201708.0,26.739999771118164
2020-01-20,27.530000686645508,26.25,26.969999313354492,27.170000076293945,6062921.0,27.170000076293945
2020-01-21,27.93000030517578,26.299999237060547,26.700000762939453,27.440000534057617,7768278.0,27.440000534057617
2020-01-22,28.09000015258789,26.68000030517578,27.010000228881836,27.760000228881836,7891869.0,27.760000228881836
2020-01-23,27.989999771118164,25.43000030517578,27.360000610351562,26.09000015258789,7338541.0,26.09000015258789
2020-02-03,23.479999542236328,23.479999542236328,23.479999542236328,23.479999542236328,788400.0,23.479999542236328
2020-02-04,25.0,21.139999389648438,21.139999389648438,24.030000686645508,6938150.0,24.030000686645508
2020-02-05,24.950000762939453,23.670000076293945,23.979999542236328,24.149999618530273,6596913.0,24.149999618530273
2020-02-06,25.200000762939453,23.700000762939453,24.149999618530273,24.850000381469727,7843683.0,24.850000381469727
2020-02-07,24.93000030517578,24.170000076293945,24.729999542236328,24.790000915527344,6065161.0,24.790000915527344
2020-02-10,25.299999237060547,24.309999465942383,24.700000762939453,25.18000030517578,6320801.0,25.18000030517578
2020-02-11,26.850000381469727,24.84000015258789,25.0,26.3700008392334,9274321.0,26.3700008392334
2020-02-12,26.389999389648438,25.559999465942383,26.040000915527344,26.329999923706055,7089195.0,26.329999923706055
2020-02-13,27.1299991607666,25.979999542236328,26.200000762939453,25.979999542236328,6512455.0,25.979999542236328
2020-02-14,27.8799991607666,25.549999237060547,25.959999084472656,27.190000534057617,10868275.0,27.190000534057617
2020-02-17,29.6299991607666,27.520000457763672,28.459999084472656,29.209999084472656,13411267.0,29.209999084472656
2020-02-18,28.8799991607666,27.790000915527344,28.8799991607666,28.350000381469727,11203841.0,28.350000381469727
2020-02-19,29.389999389648438,27.709999084472656,27.799999237060547,28.229999542236328,10252009.0,28.229999542236328
2020-02-20,31.0,27.5,28.079999923706055,30.110000610351562,13808389.0,30.110000610351562
2020-02-21,30.770000457763672,29.15999984741211,30.0,29.190000534057617,11828271.0,29.190000534057617
2020-02-24,28.989999771118164,28.209999084472656,28.670000076293945,28.6200008392334,7943241.0,28.6200008392334
2020-02-25,28.190000534057617,26.780000686645508,27.0,27.90999984741211,8459163.0,27.90999984741211
2020-02-26,28.530000686645508,27.139999389648438,27.200000762939453,27.530000686645508,7426620.0,27.530000686645508
2020-02-27,28.799999237060547,27.549999237060547,27.90999984741211,27.829999923706055,5270394.0,27.829999923706055
2020-02-28,27.989999771118164,25.799999237060547,26.770000457763672,25.799999237060547,6243089.0,25.799999237060547
2020-03-02,28.100000381469727,26.600000381469727,26.600000381469727,27.700000762939453,7021911.0,27.700000762939453
2020-03-03,28.399999618530273,27.190000534057617,28.18000030517578,27.450000762939453,6863673.0,27.450000762939453
2020-03-04,27.989999771118164,26.65999984741211,27.299999237060547,27.489999771118164,4979960.0,27.489999771118164
2020-03-05,29.399999618530273,27.450000762939453,28.0,28.84000015258789,9554294.0,28.84000015258789
2020-03-06,28.5,27.700000762939453,28.5,27.799999237060547,6006973.0,27.799999237060547
2020-03-09,30.579999923706055,29.40999984741211,30.520000457763672,30.579999923706055,15152500.0,30.579999923706055
2020-03-10,31.049999237060547,28.219999313354492,29.950000762939453,30.8799991607666,18423140.0,30.8799991607666
2020-03-11,30.790000915527344,28.3799991607666,29.979999542236328,28.65999984741211,13010120.0,28.65999984741211
2020-03-12,28.530000686645508,26.860000610351562,27.649999618530273,27.15999984741211,8517540.0,27.15999984741211
2020-03-13,26.31999969482422,25.0,25.530000686645508,25.979999542236328,7872413.0,25.979999542236328
2020-03-16,26.270000457763672,23.3799991607666,25.979999542236328,23.530000686645508,7103779.0,23.530000686645508
2020-03-17,24.290000915527344,22.780000686645508,23.5,23.40999984741211,5554404.0,23.40999984741211
2020-03-18,24.549999237060547,23.309999465942383,23.809999465942383,23.399999618530273,5515121.0,23.399999618530273
2020-03-19,24.299999237060547,23.010000228881836,23.399999618530273,24.06999969482422,4232788.0,24.06999969482422
2020-03-20,24.59000015258789,23.84000015258789,24.280000686645508,24.5,3713273.0,24.5
2020-03-23,24.06999969482422,23.219999313354492,23.68000030517578,23.549999237060547,3222469.0,23.549999237060547
2020-03-24,24.270000457763672,23.299999237060547,24.1299991607666,23.979999542236328,3088479.0,23.979999542236328
2020-03-25,25.0,24.110000610351562,24.700000762939453,24.600000381469727,3951299.0,24.600000381469727
2020-03-26,24.610000610351562,23.860000610351562,24.260000228881836,23.899999618530273,2989338.0,23.899999618530273
2020-03-27,24.979999542236328,24.010000228881836,24.280000686645508,24.209999084472656,2951619.0,24.209999084472656
2020-03-30,23.940000534057617,23.0,23.940000534057617,23.520000457763672,3288224.0,23.520000457763672
2020-03-31,23.780000686645508,23.260000228881836,23.670000076293945,23.260000228881836,1963100.0,23.260000228881836
2020-04-01,23.520000457763672,22.780000686645508,22.8799991607666,22.860000610351562,2327099.0,22.860000610351562
2020-04-02,24.56999969482422,22.5,22.649999618530273,24.290000915527344,4961767.0,24.290000915527344
2020-04-03,26.489999771118164,24.010000228881836,24.010000228881836,25.8799991607666,7073357.0,25.8799991607666
2020-04-07,26.15999984741211,25.1299991607666,25.1299991607666,25.829999923706055,7476686.0,25.829999923706055
2020-04-08,25.75,25.110000610351562,25.75,25.309999465942383,3844614.0,25.309999465942383
2020-04-09,26.1299991607666,25.360000610351562,25.43000030517578,25.3700008392334,4274155.0,25.3700008392334
2020-04-10,26.06999969482422,25.360000610351562,25.420000076293945,25.450000762939453,4738697.0,25.450000762939453
2020-04-13,25.360000610351562,24.34000015258789,25.030000686645508,24.530000686645508,3782869.0,24.530000686645508
2020-04-14,25.1299991607666,24.440000534057617,24.940000534057617,25.0,2987793.0,25.0
2020-04-15,25.389999389648438,24.709999084472656,25.0,24.729999542236328,2992136.0,24.729999542236328
2020-04-16,24.8799991607666,24.219999313354492,24.610000610351562,24.760000228881836,2393638.0,24.760000228881836
2020-04-17,25.450000762939453,24.760000228881836,24.979999542236328,25.049999237060547,3375106.0,25.049999237060547
2020-04-20,25.5,24.950000762939453,25.049999237060547,25.489999771118164,3174445.0,25.489999771118164
2020-04-21,25.700000762939453,24.760000228881836,25.510000228881836,25.139999389648438,4667353.0,25.139999389648438
2020-04-22,25.489999771118164,24.860000610351562,25.079999923706055,25.3799991607666,3337203.0,25.3799991607666
2020-04-23,25.75,24.899999618530273,25.34000015258789,24.90999984741211,3432620.0,24.90999984741211
2020-04-24,25.149999618530273,23.899999618530273,24.90999984741211,24.0,4193438.0,24.0
2020-04-27,26.399999618530273,24.360000610351562,24.479999542236328,26.399999618530273,8692810.0,26.399999618530273
2020-04-28,29.040000915527344,28.6200008392334,29.040000915527344,29.040000915527344,12020655.0,29.040000915527344
2020-04-29,28.530000686645508,26.399999618530273,27.899999618530273,26.81999969482422,18504061.0,26.81999969482422
2020-04-30,27.0,25.600000381469727,26.729999542236328,26.25,12549446.0,26.25
2020-05-06,26.200000762939453,25.309999465942383,25.610000610351562,26.18000030517578,8586437.0,26.18000030517578
2020-05-07,26.760000228881836,25.600000381469727,25.979999542236328,25.959999084472656,8318613.0,25.959999084472656
2020-05-08,26.420000076293945,25.700000762939453,25.81999969482422,26.149999618530273,7000262.0,26.149999618530273
2020-05-11,26.760000228881836,25.920000076293945,26.5,26.739999771118164,7085082.0,26.739999771118164
2020-05-12,26.600000381469727,25.979999542236328,26.600000381469727,26.18000030517578,4029649.0,26.18000030517578
2020-05-13,26.059999465942383,25.3799991607666,26.059999465942383,25.530000686645508,5228633.0,25.530000686645508
2020-05-14,26.889999389648438,25.75,25.790000915527344,26.239999771118164,8242891.0,26.239999771118164
2020-05-15,26.360000610351562,25.780000686645508,26.010000228881836,25.860000610351562,4702232.0,25.860000610351562
2020-05-18,25.290000915527344,23.579999923706055,25.290000915527344,24.059999465942383,7350618.0,24.059999465942383
2020-05-19,24.43000030517578,24.0,24.43000030517578,24.040000915527344,3622812.0,24.040000915527344
2020-05-20,24.280000686645508,23.600000381469727,24.0,24.15999984741211,2974149.0,24.15999984741211
2020-05-21,24.75,23.940000534057617,24.030000686645508,24.0,3401796.0,24.0
2020-05-22,23.739999771118164,22.799999237060547,23.600000381469727,22.829999923706055,4905114.0,22.829999923706055
2020-05-25,23.09000015258789,22.600000381469727,22.90999984741211,22.670000076293945,1989829.0,22.670000076293945
2020-05-26,24.940000534057617,22.700000762939453,22.709999084472656,24.940000534057617,8557035.0,24.940000534057617
2020-05-27,25.600000381469727,24.600000381469727,24.969999313354492,24.899999618530273,5710560.0,24.899999618530273
2020-05-28,26.149999618530273,24.889999389648438,25.09000015258789,25.610000610351562,6831111.0,25.610000610351562
2020-05-29,26.149999618530273,24.84000015258789,25.0,25.700000762939453,5766079.0,25.700000762939453
2020-06-01,26.459999084472656,25.520000457763672,25.65999984741211,25.93000030517578,5661599.0,25.93000030517578
2020-06-02,27.190000534057617,26.0,26.0,26.329999923706055,6477708.0,26.329999923706055
2020-06-03,26.770000457763672,25.950000762939453,26.329999923706055,26.0,4910351.0,26.0
2020-06-04,27.049999237060547,26.020000457763672,26.8799991607666,26.290000915527344,4784315.0,26.290000915527344
2020-06-05,26.600000381469727,25.889999389648438,26.219999313354492,26.299999237060547,3782425.0,26.299999237060547
2020-06-08,26.579999923706055,25.530000686645508,26.399999618530273,25.65999984741211,3095271.0,25.65999984741211
2020-06-09,26.649999618530273,25.43000030517578,25.670000076293945,25.989999771118164,4339365.0,25.989999771118164
2020-06-10,27.350000381469727,26.020000457763672,26.219999313354492,27.030000686645508,6768848.0,27.030000686645508
2020-06-11,27.31999969482422,26.09000015258789,26.889999389648438,26.399999618530273,5895199.0,26.399999618530273
2020-06-12,26.989999771118164,25.610000610351562,25.799999237060547,26.579999923706055,4810859.0,26.579999923706055
2020-06-15,27.790000915527344,26.280000686645508,27.5,26.3700008392334,7417263.0,26.3700008392334
2020-06-16,27.0,26.299999237060547,26.799999237060547,26.440000534057617,4319037.0,26.440000534057617
2020-06-17,26.31999969482422,25.799999237060547,26.309999465942383,26.200000762939453,3645779.0,26.200000762939453
2020-06-18,26.350000381469727,25.959999084472656,26.09000015258789,26.149999618530273,2297000.0,26.149999618530273
2020-06-19,26.75,25.979999542236328,26.290000915527344,26.690000534057617,4641224.0,26.690000534057617
2020-06-22,27.799999237060547,26.350000381469727,26.700000762939453,27.15999984741211,7752088.0,27.15999984741211
2020-06-23,27.479999542236328,26.299999237060547,27.479999542236328,26.690000534057617,4727759.0,26.690000534057617
2020-06-24,29.360000610351562,26.40999984741211,26.760000228881836,29.360000610351562,10483261.0,29.360000610351562
2020-06-29,31.0,28.209999084472656,30.899999618530273,28.459999084472656,12225283.0,28.459999084472656
2020-06-30,30.979999542236328,28.06999969482422,28.770000457763672,29.84000015258789,9951578.0,29.84000015258789
2020-07-01,30.0,28.799999237060547,29.8799991607666,29.18000030517578,7441803.0,29.18000030517578
2020-07-02,32.0,28.809999465942383,28.809999465942383,31.649999618530273,13407569.0,31.649999618530273
2020-07-03,34.20000076293945,31.0,31.010000228881836,33.61000061035156,16087579.0,33.61000061035156
2020-07-06,36.099998474121094,33.22999954223633,34.380001068115234,34.86000061035156,13839519.0,34.86000061035156
2020-07-07,36.0,33.27000045776367,34.79999923706055,33.90999984741211,13388493.0,33.90999984741211
2020-07-08,34.5,33.29999923706055,33.61000061035156,33.9900016784668,9374200.0,33.9900016784668
2020-07-09,34.290000915527344,33.060001373291016,33.52000045776367,33.720001220703125,9981450.0,33.720001220703125
2020-07-10,37.09000015258789,33.29999923706055,33.34000015258789,36.209999084472656,17080802.0,36.209999084472656
2020-07-13,37.279998779296875,35.209999084472656,36.099998474121094,36.36000061035156,11520108.0,36.36000061035156
2020-07-14,36.22999954223633,34.25,35.97999954223633,35.060001373291016,9050866.0,35.060001373291016
2020-07-15,37.369998931884766,34.52000045776367,35.63999938964844,35.189998626708984,13097381.0,35.189998626708984
2020-07-16,37.0,31.989999771118164,36.0,32.41999816894531,10490474.0,32.41999816894531
2020-07-17,33.529998779296875,31.729999542236328,33.15999984741211,32.40999984741211,7548741.0,32.40999984741211
2020-07-20,33.45000076293945,31.90999984741211,32.79999923706055,33.45000076293945,6343371.0,33.45000076293945
2020-07-21,33.689998626708984,32.36000061035156,33.45000076293945,33.08000183105469,5878329.0,33.08000183105469
2020-07-22,33.5099983215332,32.36000061035156,32.7400016784668,32.849998474121094,7316926.0,32.849998474121094
2020-07-23,32.189998626708984,30.299999237060547,31.90999984741211,30.969999313354492,9329557.0,30.969999313354492
2020-07-24,31.190000534057617,28.81999969482422,30.950000762939453,29.100000381469727,7022691.0,29.100000381469727
2020-07-27,29.670000076293945,28.420000076293945,29.469999313354492,28.920000076293945,4187839.0,28.920000076293945
2020-07-28,29.8700008392334,29.049999237060547,29.260000228881836,29.350000381469727,3797109.0,29.350000381469727
2020-07-29,29.979999542236328,28.899999618530273,29.100000381469727,29.90999984741211,4840522.0,29.90999984741211
2020-07-30,30.0,29.09000015258789,29.860000610351562,29.219999313354492,4591135.0,29.219999313354492
2020-07-31,30.360000610351562,29.190000534057617,29.270000457763672,29.6299991607666,4268024.0,29.6299991607666
2020-08-03,30.5,29.670000076293945,30.399999618530273,30.299999237060547,4796005.0,30.299999237060547
2020-08-04,30.969999313354492,30.0,30.350000381469727,30.719999313354492,5406521.0,30.719999313354492
2020-08-05,30.670000076293945,29.450000762939453,30.540000915527344,30.010000228881836,4640939.0,30.010000228881836
2020-08-06,30.190000534057617,29.100000381469727,29.81999969482422,30.010000228881836,4264091.0,30.010000228881836
2020-08-07,29.81999969482422,28.6200008392334,29.600000381469727,29.229999542236328,3658106.0,29.229999542236328
2020-08-10,29.520000457763672,28.719999313354492,29.229999542236328,29.280000686645508,3047707.0,29.280000686645508
2020-08-11,29.5,28.110000610351562,29.100000381469727,28.15999984741211,3626044.0,28.15999984741211
2020-08-12,28.479999542236328,27.3700008392334,28.139999389648438,28.06999969482422,3118742.0,28.06999969482422
2020-08-13,28.770000457763672,27.81999969482422,28.049999237060547,28.43000030517578,2654218.0,28.43000030517578
2020-08-14,29.299999237060547,28.059999465942383,28.399999618530273,29.239999771118164,3739315.0,29.239999771118164
2020-08-17,30.209999084472656,28.649999618530273,29.25,29.729999542236328,5511514.0,29.729999542236328
2020-08-18,29.729999542236328,29.1299991607666,29.600000381469727,29.25,3420937.0,29.25
2020-08-19,29.329999923706055,28.489999771118164,29.079999923706055,28.5,2530134.0,28.5
2020-08-20,29.149999618530273,28.06999969482422,28.299999237060547,28.520000457763672,2030943.0,28.520000457763672
2020-08-21,29.8799991607666,28.299999237060547,28.5,29.760000228881836,5055522.0,29.760000228881836
2020-08-24,30.25,28.5,30.100000381469727,28.75,4735533.0,28.75
2020-08-25,28.979999542236328,28.010000228881836,28.979999542236328,28.149999618530273,2671874.0,28.149999618530273
2020-08-26,27.899999618530273,26.450000762939453,27.799999237060547,26.530000686645508,5249937.0,26.530000686645508
2020-08-27,26.709999084472656,26.0,26.0,26.5,2151317.0,26.5
2020-08-28,27.09000015258789,26.15999984741211,26.68000030517578,26.93000030517578,2557678.0,26.93000030517578
2020-08-31,27.600000381469727,26.799999237060547,26.989999771118164,26.799999237060547,2739286.0,26.799999237060547
2020-09-01,27.040000915527344,26.5,26.950000762939453,26.729999542236328,1644440.0,26.729999542236328
2020-09-02,26.959999084472656,26.469999313354492,26.729999542236328,26.829999923706055,1750818.0,26.829999923706055
2020-09-03,26.780000686645508,26.06999969482422,26.68000030517578,26.170000076293945,2864669.0,26.170000076293945
2020-09-04,26.440000534057617,25.829999923706055,25.93000030517578,26.34000015258789,1852965.0,26.34000015258789
2020-09-07,26.479999542236328,25.209999084472656,26.34000015258789,25.34000015258789,2690491.0,25.34000015258789
2020-09-08,25.989999771118164,25.010000228881836,25.3799991607666,25.889999389648438,2537058.0,25.889999389648438
2020-09-09,25.84000015258789,24.479999542236328,25.6299991607666,24.670000076293945,3371002.0,24.670000076293945
2020-09-10,25.139999389648438,23.93000030517578,24.969999313354492,23.93000030517578,3297040.0,23.93000030517578
2020-09-11,24.940000534057617,23.84000015258789,23.989999771118164,24.790000915527344,2838970.0,24.790000915527344
2020-09-14,25.329999923706055,24.59000015258789,24.790000915527344,25.25,2151624.0,25.25
2020-09-15,25.260000228881836,24.709999084472656,25.260000228881836,24.90999984741211,1557572.0,24.90999984741211
2020-09-16,25.100000381469727,24.530000686645508,24.90999984741211,24.940000534057617,1409410.0,24.940000534057617
2020-09-17,25.0,24.34000015258789,24.75,24.81999969482422,1441985.0,24.81999969482422
2020-09-18,25.729999542236328,24.65999984741211,24.729999542236328,25.6200008392334,2710980.0,25.6200008392334
2020-09-21,25.950000762939453,25.360000610351562,25.8799991607666,25.559999465942383,2544653.0,25.559999465942383
2020-09-22,26.1299991607666,25.200000762939453,25.299999237060547,25.290000915527344,2266219.0,25.290000915527344
2020-09-23,25.68000030517578,25.1299991607666,25.290000915527344,25.270000457763672,1165096.0,25.270000457763672
2020-09-24,25.280000686645508,24.450000762939453,25.270000457763672,24.510000228881836,1709453.0,24.510000228881836
2020-09-25,24.950000762939453,24.020000457763672,24.59000015258789,24.329999923706055,2478726.0,24.329999923706055
2020-09-28,25.399999618530273,24.219999313354492,24.219999313354492,24.959999084472656,2429188.0,24.959999084472656
2020-09-29,25.18000030517578,24.809999465942383,24.979999542236328,25.0,2085352.0,25.0
2020-09-30,25.049999237060547,23.969999313354492,24.75,24.1299991607666,1966860.0,24.1299991607666
2020-10-09,25.579999923706055,24.3799991607666,24.399999618530273,25.280000686645508,2602632.0,25.280000686645508
2020-10-12,25.969999313354492,25.3700008392334,25.479999542236328,25.75,2792818.0,25.75
2020-10-13,25.790000915527344,25.25,25.75,25.440000534057617,1513265.0,25.440000534057617
2020-10-14,25.690000534057617,24.84000015258789,25.690000534057617,25.0,1517251.0,25.0
2020-10-15,25.450000762939453,24.93000030517578,25.0,24.989999771118164,1289684.0,24.989999771118164
2020-10-16,25.219999313354492,24.84000015258789,25.18000030517578,24.90999984741211,1200026.0,24.90999984741211
2020-10-19,25.440000534057617,24.549999237060547,24.959999084472656,24.649999618530273,1813339.0,24.649999618530273
2020-10-20,25.149999618530273,24.440000534057617,24.600000381469727,25.06999969482422,1284274.0,25.06999969482422
2020-10-21,25.059999465942383,24.700000762939453,25.059999465942383,24.90999984741211,1085417.0,24.90999984741211
2020-10-22,25.43000030517578,24.5,24.899999618530273,25.299999237060547,2125426.0,25.299999237060547
2020-10-23,25.25,24.40999984741211,25.170000076293945,24.40999984741211,2044442.0,24.40999984741211
2020-10-26,24.3799991607666,23.579999923706055,24.3799991607666,23.68000030517578,2080864.0,23.68000030517578
2020-10-27,23.8799991607666,23.399999618530273,23.8799991607666,23.600000381469727,827421.0,23.600000381469727