Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.5,10.100000381469727,10.199999809265137,10.34000015258789,7222296.0,9.917523384094238
2010-01-05,10.460000038146973,10.130000114440918,10.369999885559082,10.359999656677246,4796931.0,9.936705589294434
2010-01-06,11.399999618530273,10.149999618530273,10.300000190734863,11.399999618530273,22951609.0,10.934211730957031
2010-01-07,11.890000343322754,11.039999961853027,11.210000038146973,11.170000076293945,21340669.0,10.713610649108887
2010-01-08,11.65999984741211,10.869999885559082,11.15999984741211,11.359999656677246,13556074.0,10.895846366882324
2010-01-11,11.59000015258789,11.0,11.199999809265137,11.260000228881836,9436068.0,10.799933433532715
2010-01-12,11.75,11.020000457763672,11.289999961853027,11.609999656677246,13602786.0,11.135631561279297
2010-01-13,11.90999984741211,11.319999694824219,11.380000114440918,11.829999923706055,22176803.0,11.346643447875977
2010-01-14,12.359999656677246,11.5600004196167,11.75,11.949999809265137,19756210.0,11.461739540100098
2010-01-15,12.050000190734863,11.579999923706055,12.0,11.75,10259653.0,11.269912719726562
2010-01-18,12.020000457763672,11.479999542236328,11.6899995803833,11.65999984741211,9366604.0,11.183589935302734
2010-01-19,12.0,11.600000381469727,11.65999984741211,11.829999923706055,8082307.0,11.346643447875977
2010-01-20,11.8100004196167,11.010000228881836,11.779999732971191,11.100000381469727,10019450.0,10.646471977233887
2010-01-21,11.220000267028809,11.010000228881836,11.020000457763672,11.09000015258789,5858855.0,10.636879920959473
2010-01-22,11.15999984741211,10.550000190734863,11.079999923706055,10.989999771118164,6462829.0,10.54096508026123
2010-01-25,11.15999984741211,10.729999542236328,10.819999694824219,10.859999656677246,2687169.0,10.416275978088379
2010-01-26,10.960000038146973,10.010000228881836,10.859999656677246,10.180000305175781,4150058.0,9.764059066772461
2010-01-27,10.270000457763672,9.899999618530273,10.15999984741211,10.020000457763672,3473736.0,9.610597610473633
2010-01-28,10.300000190734863,9.899999618530273,10.020000457763672,10.260000228881836,3075308.0,9.840792655944824
2010-01-29,10.5,10.010000228881836,10.270000457763672,10.449999809265137,3970420.0,10.023028373718262
2010-02-01,10.619999885559082,10.329999923706055,10.510000228881836,10.569999694824219,5675408.0,10.1381254196167
2010-02-02,10.670000076293945,10.399999618530273,10.449999809265137,10.520000457763672,4719243.0,10.090168952941895
2010-02-03,10.779999732971191,9.979999542236328,10.520000457763672,10.649999618530273,4849602.0,10.214856147766113
2010-02-04,10.899999618530273,10.199999809265137,10.699999809265137,10.710000038146973,5724314.0,10.272405624389648
2010-02-05,11.199999809265137,10.350000381469727,10.5,10.859999656677246,8328966.0,10.416275978088379
2010-02-08,11.180000305175781,10.710000038146973,10.829999923706055,10.800000190734863,7452458.0,10.35872745513916
2010-02-09,10.970000267028809,10.539999961853027,10.880000114440918,10.600000381469727,4448125.0,10.166900634765625
2010-02-10,11.020000457763672,10.5600004196167,10.649999618530273,10.989999771118164,4879518.0,10.54096508026123
2010-02-11,11.229999542236328,10.899999618530273,11.0,11.140000343322754,4247183.0,10.684836387634277
2010-02-12,11.289999961853027,10.979999542236328,11.149999618530273,11.199999809265137,4643149.0,10.742384910583496
2010-02-22,11.25,11.010000228881836,11.229999542236328,11.15999984741211,3623925.0,10.704019546508789
2010-02-23,11.1899995803833,10.949999809265137,11.15999984741211,11.149999618530273,3278770.0,10.694427490234375
2010-02-24,11.460000038146973,11.039999961853027,11.149999618530273,11.329999923706055,6033121.0,10.867072105407715
2010-02-25,11.510000228881836,11.1899995803833,11.329999923706055,11.359999656677246,5234590.0,10.895846366882324
2010-02-26,11.479999542236328,11.210000038146973,11.350000381469727,11.329999923706055,5235216.0,10.867072105407715
2010-03-01,11.460000038146973,11.180000305175781,11.350000381469727,11.350000381469727,5851651.0,10.886256217956543
2010-03-02,11.34000015258789,11.100000381469727,11.34000015258789,11.15999984741211,5553677.0,10.704019546508789
2010-03-03,11.279999732971191,11.0600004196167,11.180000305175781,11.239999771118164,4538307.0,10.780749320983887
2010-03-04,11.289999961853027,10.699999809265137,11.1899995803833,10.710000038146973,6669454.0,10.272405624389648
2010-03-05,10.829999923706055,10.529999732971191,10.529999732971191,10.619999885559082,4680850.0,10.186081886291504
2010-03-08,10.850000381469727,10.649999618530273,10.649999618530273,10.710000038146973,3013396.0,10.272405624389648
2010-03-09,11.770000457763672,10.710000038146973,10.710000038146973,11.539999961853027,21342589.0,11.06849193572998
2010-03-10,11.489999771118164,10.989999771118164,11.350000381469727,11.140000343322754,10096080.0,10.684836387634277
2010-03-11,11.350000381469727,11.020000457763672,11.029999732971191,11.279999732971191,6501130.0,10.819114685058594
2010-03-12,11.4399995803833,11.050000190734863,11.25,11.1899995803833,6136994.0,10.732792854309082
2010-03-15,11.289999961853027,10.699999809265137,11.0600004196167,10.859999656677246,5357452.0,10.416275978088379
2010-03-16,10.979999542236328,10.699999809265137,10.770000457763672,10.869999885559082,3503480.0,10.425867080688477
2010-03-17,11.420000076293945,10.850000381469727,10.869999885559082,11.260000228881836,7848845.0,10.799933433532715
2010-03-18,12.279999732971191,11.210000038146973,11.319999694824219,11.680000305175781,22856506.0,11.20277214050293
2010-03-19,12.050000190734863,11.579999923706055,11.579999923706055,11.979999542236328,18370764.0,11.490513801574707
2010-03-22,12.149999618530273,11.880000114440918,11.979999542236328,12.079999923706055,9122012.0,11.58642864227295
2010-03-23,12.1899995803833,11.869999885559082,12.0600004196167,12.029999732971191,10073910.0,11.538471221923828
2010-03-24,13.229999542236328,11.9399995803833,11.949999809265137,12.829999923706055,25731220.0,12.305784225463867
2010-03-25,12.399999618530273,11.550000190734863,12.0,11.550000190734863,49635147.0,11.078084945678711
2010-03-26,11.640000343322754,11.020000457763672,11.229999542236328,11.449999809265137,19798325.0,10.982170104980469
2010-03-29,11.4399995803833,11.199999809265137,11.40999984741211,11.350000381469727,11535125.0,10.886256217956543
2010-03-30,11.539999961853027,11.300000190734863,11.359999656677246,11.399999618530273,7930695.0,10.934211730957031
2010-03-31,11.460000038146973,11.140000343322754,11.399999618530273,11.180000305175781,11739125.0,10.723201751708984
2010-04-01,11.369999885559082,11.149999618530273,11.239999771118164,11.369999885559082,9955849.0,10.905438423156738
2010-04-02,11.460000038146973,11.270000457763672,11.399999618530273,11.380000114440918,9897868.0,10.915030479431152
2010-04-06,11.75,11.359999656677246,11.390000343322754,11.739999771118164,14726213.0,11.260320663452148
2010-04-07,11.859999656677246,11.609999656677246,11.649999618530273,11.8100004196167,10707752.0,11.327462196350098
2010-04-08,11.9399995803833,11.609999656677246,11.720000267028809,11.729999542236328,10309282.0,11.250728607177734
2010-04-09,11.800000190734863,11.489999771118164,11.779999732971191,11.640000343322754,8790273.0,11.164406776428223
2010-04-12,11.670000076293945,11.300000190734863,11.5600004196167,11.390000343322754,9379890.0,10.924620628356934
2010-04-13,11.699999809265137,10.979999542236328,11.390000343322754,11.430000305175781,8214084.0,10.962986946105957
2010-04-14,11.449999809265137,11.199999809265137,11.350000381469727,11.399999618530273,4406941.0,10.934211730957031
2010-04-15,11.430000305175781,11.0,11.399999618530273,11.170000076293945,7339973.0,10.713610649108887
2010-04-16,11.239999771118164,11.079999923706055,11.109999656677246,11.130000114440918,4293694.0,10.67524528503418
2010-04-19,11.0,10.420000076293945,10.979999542236328,10.4399995803833,6356157.0,10.013437271118164
2010-04-20,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0,10.013437271118164
2010-04-21,10.880000114440918,10.600000381469727,10.609999656677246,10.800000190734863,7018849.0,10.35872745513916
2010-04-22,11.09000015258789,10.649999618530273,10.779999732971191,10.960000038146973,4661740.0,10.512190818786621
2010-04-23,11.239999771118164,10.899999618530273,10.979999542236328,10.930000305175781,4168616.0,10.483416557312012
2010-04-26,11.050000190734863,10.829999923706055,10.880000114440918,10.869999885559082,2930270.0,10.425867080688477
2010-04-27,10.850000381469727,10.1899995803833,10.800000190734863,10.319999694824219,6306067.0,9.89833927154541
2010-04-28,10.399999618530273,10.010000228881836,10.300000190734863,10.039999961853027,3334279.0,9.629779815673828
2010-04-29,10.390000343322754,10.0,10.079999923706055,10.050000190734863,3741590.0,9.639371871948242
2010-04-30,10.050000190734863,9.5,9.989999771118164,9.869999885559082,3278465.0,9.466726303100586
2010-05-04,10.170000076293945,9.510000228881836,9.829999923706055,10.119999885559082,2819045.0,9.706511497497559
2010-05-05,10.279999732971191,9.920000076293945,10.0,10.239999771118164,3566073.0,9.821608543395996
2010-05-06,10.5,10.039999961853027,10.260000228881836,10.140000343322754,4730225.0,9.72569465637207
2010-05-07,10.239999771118164,9.930000305175781,9.960000038146973,10.0600004196167,4139725.0,9.64896297454834
2010-05-10,10.229999542236328,9.930000305175781,10.010000228881836,10.069999694824219,3197914.0,9.658554077148438
2010-05-11,10.380000114440918,9.800000190734863,10.279999732971191,9.800000190734863,2871885.0,9.39958667755127
2010-05-12,9.800000190734863,8.819999694824219,9.649999618530273,9.039999961853027,7559900.0,8.670639991760254
2010-05-13,9.5,8.539999961853027,9.039999961853027,9.380000114440918,9246151.0,8.996747970581055
2010-05-14,9.380000114440918,9.100000381469727,9.199999809265137,9.329999923706055,3693289.0,8.948789596557617
2010-05-17,9.130000114440918,8.550000190734863,9.100000381469727,8.640000343322754,3622133.0,8.286981582641602
2010-05-18,8.9399995803833,8.5600004196167,8.59000015258789,8.859999656677246,3168920.0,8.497992515563965
2010-05-19,9.229999542236328,8.579999923706055,8.579999923706055,8.949999809265137,4168328.0,8.584315299987793
2010-05-20,9.0,8.670000076293945,8.90999984741211,8.890000343322754,2237750.0,8.52676773071289
2010-05-21,9.149999618530273,8.609999656677246,8.760000228881836,9.069999694824219,4011089.0,8.699414253234863
2010-05-24,9.4399995803833,9.119999885559082,9.199999809265137,9.390000343322754,4901127.0,9.006338119506836
2010-05-25,9.489999771118164,9.229999542236328,9.359999656677246,9.34000015258789,2704777.0,8.958380699157715
2010-05-26,9.479999542236328,9.270000457763672,9.359999656677246,9.329999923706055,2517505.0,8.948789596557617
2010-05-27,9.699999809265137,9.1899995803833,9.329999923706055,9.600000381469727,3933025.0,9.207758903503418
2010-05-28,9.789999961853027,9.5,9.65999984741211,9.670000076293945,5322705.0,9.274897575378418
2010-05-31,9.75,9.229999542236328,9.649999618530273,9.289999961853027,3346233.0,8.91042423248291
2010-06-01,9.380000114440918,8.800000190734863,9.260000228881836,9.239999771118164,3025613.0,8.862467765808105
2010-06-02,9.489999771118164,9.010000228881836,9.100000381469727,9.470000267028809,1808235.0,9.083069801330566
2010-06-03,10.25,9.479999542236328,9.529999732971191,9.829999923706055,7545792.0,9.428360939025879
2010-06-04,10.09000015258789,9.720000267028809,9.829999923706055,9.899999618530273,2858042.0,9.495500564575195
2010-06-07,10.1899995803833,9.539999961853027,9.699999809265137,10.079999923706055,3591740.0,9.668146133422852
2010-06-08,10.149999618530273,9.899999618530273,10.039999961853027,10.109999656677246,2142520.0,9.696918487548828
2010-06-09,10.229999542236328,9.920000076293945,10.130000114440918,10.130000114440918,4273215.0,9.716103553771973
2010-06-10,10.4399995803833,10.020000457763672,10.180000305175781,10.260000228881836,5531405.0,9.840792655944824
2010-06-11,10.369999885559082,10.100000381469727,10.170000076293945,10.220000267028809,2180644.0,9.8024263381958
2010-06-15,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0,9.8024263381958
2010-06-17,10.789999961853027,10.220000267028809,10.220000267028809,10.4399995803833,5798090.0,10.013437271118164
2010-06-18,10.510000228881836,9.899999618530273,10.399999618530273,10.109999656677246,3078461.0,9.696918487548828
2010-06-21,10.380000114440918,10.029999732971191,10.029999732971191,10.3100004196167,2955169.0,9.888749122619629
2010-06-22,10.569999694824219,10.199999809265137,10.229999542236328,10.430000305175781,2796206.0,10.003846168518066
2010-06-23,10.579999923706055,10.300000190734863,10.399999618530273,10.470000267028809,2610647.0,10.042211532592773
2010-06-24,10.539999961853027,10.369999885559082,10.470000267028809,10.5,2357105.0,10.0709867477417
2010-06-25,10.470000267028809,10.069999694824219,10.470000267028809,10.270000457763672,2019499.0,9.850382804870605
2010-06-28,10.600000381469727,10.0600004196167,10.199999809265137,10.1899995803833,2378984.0,9.773652076721191
2010-06-29,10.239999771118164,9.380000114440918,10.1899995803833,9.539999961853027,3916627.0,9.1502103805542
2010-06-30,9.5,9.149999618530273,9.5,9.3100004196167,2187844.0,8.929607391357422
2010-07-01,9.399999618530273,8.979999542236328,9.3100004196167,9.079999923706055,1746515.0,8.709004402160645
2010-07-02,9.25,8.779999732971191,9.079999923706055,9.109999656677246,1922625.0,8.737778663635254
2010-07-05,9.600000381469727,8.800000190734863,9.15999984741211,9.170000076293945,1205873.0,8.795328140258789
2010-07-06,9.5,9.029999732971191,9.140000343322754,9.460000038146973,1772951.0,9.073477745056152
2010-07-07,9.800000190734863,9.199999809265137,9.199999809265137,9.510000228881836,1237459.0,9.121435165405273
2010-07-08,9.5600004196167,9.3100004196167,9.510000228881836,9.479999542236328,918716.0,9.092660903930664
2010-07-09,9.850000381469727,9.489999771118164,9.489999771118164,9.789999961853027,2687523.0,9.389995574951172
2010-07-12,9.930000305175781,9.75,9.930000305175781,9.770000457763672,1743849.0,9.37081241607666
2010-07-13,9.949999809265137,9.619999885559082,9.75,9.789999961853027,2404813.0,9.389995574951172
2010-07-14,10.329999923706055,9.800000190734863,9.800000190734863,9.989999771118164,4012534.0,9.581822395324707
2010-07-15,10.15999984741211,9.699999809265137,10.0,9.770000457763672,2934484.0,9.37081241607666
2010-07-16,9.779999732971191,9.529999732971191,9.649999618530273,9.739999771118164,1505070.0,9.34203815460205
2010-07-19,10.100000381469727,9.550000190734863,9.649999618530273,10.0,2695429.0,9.591414451599121
2010-07-20,10.300000190734863,9.920000076293945,10.0,10.220000267028809,4439001.0,9.8024263381958
2010-07-21,10.279999732971191,9.970000267028809,10.220000267028809,10.170000076293945,3896053.0,9.754467964172363
2010-07-22,10.4399995803833,10.09000015258789,10.170000076293945,10.380000114440918,6443113.0,9.955888748168945
2010-07-23,10.430000305175781,10.140000343322754,10.430000305175781,10.239999771118164,2869477.0,9.821608543395996
2010-07-26,10.680000305175781,10.050000190734863,10.210000038146973,10.630000114440918,6090855.0,10.195672988891602
2010-07-27,10.640000343322754,10.420000076293945,10.600000381469727,10.569999694824219,2913211.0,10.1381254196167
2010-07-28,10.850000381469727,10.460000038146973,10.510000228881836,10.670000076293945,5041677.0,10.234039306640625
2010-07-29,10.880000114440918,10.539999961853027,10.739999771118164,10.640000343322754,3700806.0,10.205265998840332
2010-07-30,10.6899995803833,10.420000076293945,10.640000343322754,10.670000076293945,4366657.0,10.234039306640625
2010-08-02,10.850000381469727,10.510000228881836,10.609999656677246,10.739999771118164,4437114.0,10.301179885864258
2010-08-03,11.199999809265137,10.680000305175781,10.800000190734863,10.930000305175781,8062160.0,10.483416557312012
2010-08-04,11.550000190734863,10.84000015258789,10.84000015258789,11.539999961853027,13051605.0,11.06849193572998
2010-08-05,11.539999961853027,11.300000190734863,11.510000228881836,11.369999885559082,4818620.0,10.905438423156738
2010-08-06,11.520000457763672,11.220000267028809,11.380000114440918,11.479999542236328,5175381.0,11.010943412780762
2010-08-09,11.5600004196167,11.319999694824219,11.5600004196167,11.489999771118164,4291337.0,11.02053451538086
2010-08-10,11.5600004196167,10.960000038146973,11.520000457763672,10.979999542236328,6124125.0,10.5313720703125
2010-08-11,11.15999984741211,10.800000190734863,11.0,10.989999771118164,4924845.0,10.54096508026123
2010-08-12,11.010000228881836,10.800000190734863,10.819999694824219,10.90999984741211,3669459.0,10.4642333984375
2010-08-13,11.479999542236328,10.850000381469727,10.859999656677246,11.34000015258789,6049728.0,10.876664161682129
2010-08-16,11.5,11.15999984741211,11.199999809265137,11.40999984741211,5188118.0,10.943804740905762
2010-08-17,11.829999923706055,11.420000076293945,11.489999771118164,11.65999984741211,6800840.0,11.183589935302734
2010-08-18,11.65999984741211,11.369999885559082,11.649999618530273,11.470000267028809,5025560.0,11.001352310180664
2010-08-19,11.579999923706055,11.149999618530273,11.5,11.369999885559082,7042057.0,10.905438423156738
2010-08-20,11.9399995803833,11.300000190734863,11.34000015258789,11.699999809265137,12816019.0,11.221955299377441
2010-08-23,12.0,11.510000228881836,11.729999542236328,11.960000038146973,8100980.0,11.471331596374512
2010-08-24,12.119999885559082,11.75,11.920000076293945,11.890000343322754,7672525.0,11.404191017150879
2010-08-25,12.180000305175781,11.720000267028809,11.789999961853027,11.9399995803833,8177051.0,11.4521484375
2010-08-26,12.119999885559082,11.819999694824219,11.899999618530273,11.949999809265137,3578519.0,11.461739540100098
2010-08-27,11.989999771118164,11.6899995803833,11.989999771118164,11.770000457763672,4378543.0,11.289095878601074
2010-08-30,12.100000381469727,11.649999618530273,11.779999732971191,12.079999923706055,5743808.0,11.58642864227295
2010-08-31,12.050000190734863,11.600000381469727,11.979999542236328,11.8100004196167,6214541.0,11.327462196350098
2010-09-01,11.850000381469727,11.300000190734863,11.8100004196167,11.539999961853027,8466881.0,11.06849193572998
2010-09-02,11.760000228881836,11.479999542236328,11.600000381469727,11.59000015258789,5998816.0,11.116449356079102
2010-09-03,11.630000114440918,11.300000190734863,11.630000114440918,11.5,6487798.0,11.03012752532959
2010-09-06,11.880000114440918,11.40999984741211,11.510000228881836,11.619999885559082,6091769.0,11.145224571228027
2010-09-07,11.779999732971191,11.600000381469727,11.630000114440918,11.699999809265137,3378688.0,11.221955299377441
2010-09-08,11.699999809265137,11.399999618530273,11.65999984741211,11.520000457763672,5279314.0,11.049309730529785
2010-09-09,11.640000343322754,11.079999923706055,11.520000457763672,11.09000015258789,7598507.0,10.636879920959473
2010-09-10,11.470000267028809,11.029999732971191,11.029999732971191,11.3100004196167,5535961.0,10.847890853881836
2010-09-13,11.600000381469727,11.319999694824219,11.34000015258789,11.470000267028809,3290663.0,11.001352310180664
2010-09-14,11.550000190734863,11.3100004196167,11.470000267028809,11.390000343322754,3238334.0,10.924620628356934
2010-09-15,11.4399995803833,10.949999809265137,11.380000114440918,11.010000228881836,6242267.0,10.560148239135742
2010-09-16,11.020000457763672,10.399999618530273,11.020000457763672,10.569999694824219,5439013.0,10.1381254196167
2010-09-17,10.649999618530273,10.489999771118164,10.5,10.539999961853027,3169119.0,10.109352111816406
2010-09-20,10.630000114440918,10.15999984741211,10.569999694824219,10.1899995803833,3632712.0,9.773652076721191
2010-09-21,10.5600004196167,10.1899995803833,10.210000038146973,10.449999809265137,2719915.0,10.023028373718262
2010-09-27,10.949999809265137,10.380000114440918,10.390000343322754,10.84000015258789,4288309.0,10.397093772888184
2010-09-28,10.850000381469727,10.579999923706055,10.819999694824219,10.609999656677246,2278076.0,10.17648983001709
2010-09-29,11.670000076293945,10.609999656677246,10.789999961853027,11.670000076293945,8563387.0,11.193181037902832
2010-09-30,12.199999809265137,11.670000076293945,11.989999771118164,12.0600004196167,17006216.0,11.567246437072754
2010-10-08,12.59000015258789,11.600000381469727,12.0600004196167,12.199999809265137,13242237.0,11.70152473449707
2010-10-11,12.300000190734863,11.8100004196167,12.029999732971191,12.010000228881836,9461569.0,11.51928997039795
2010-10-12,13.210000038146973,12.0,12.050000190734863,12.699999809265137,19287775.0,12.181096076965332
2010-10-13,13.109999656677246,12.529999732971191,12.710000038146973,12.890000343322754,12260583.0,12.363333702087402
2010-10-14,12.800000190734863,12.220000267028809,12.649999618530273,12.430000305175781,8627847.0,11.92212963104248
2010-10-15,12.670000076293945,12.0,12.3100004196167,12.319999694824219,6719275.0,11.81662368774414
2010-10-18,12.600000381469727,11.850000381469727,12.300000190734863,11.920000076293945,6605376.0,11.432965278625488
2010-10-19,13.109999656677246,11.59000015258789,11.59000015258789,13.100000381469727,21783847.0,12.564754486083984
2010-10-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,12.564754486083984
2010-10-21,13.170000076293945,12.550000190734863,13.0,12.800000190734863,10487507.0,12.277010917663574
2010-10-22,13.5,12.75,12.75,13.15999984741211,9454725.0,12.62230110168457
2010-10-25,13.350000381469727,12.899999618530273,13.0,13.319999694824219,7678063.0,12.775764465332031
2010-10-26,13.350000381469727,12.899999618530273,13.319999694824219,13.079999923706055,6783473.0,12.545571327209473
2010-10-27,13.15999984741211,12.699999809265137,13.0,12.739999771118164,5596565.0,12.219462394714355
2010-10-28,13.050000190734863,12.529999732971191,12.600000381469727,12.550000190734863,4280353.0,12.037224769592285
2010-10-29,13.050000190734863,12.529999732971191,12.600000381469727,12.920000076293945,4170678.0,12.392107963562012
2010-11-01,14.020000457763672,12.789999961853027,13.050000190734863,13.59000015258789,10495829.0,13.034732818603516
2010-11-02,13.880000114440918,13.300000190734863,13.739999771118164,13.40999984741211,8669989.0,12.86208724975586
2010-11-03,13.800000190734863,13.260000228881836,13.40999984741211,13.4399995803833,6544493.0,12.890861511230469
2010-11-04,13.789999961853027,13.300000190734863,13.489999771118164,13.5600004196167,4674182.0,13.005958557128906
2010-11-05,14.25,13.399999618530273,13.65999984741211,14.199999809265137,11966820.0,13.6198091506958
2010-11-08,15.619999885559082,14.279999732971191,14.399999618530273,15.229999542236328,11771511.0,14.607723236083984
2010-11-09,15.220000267028809,14.8100004196167,15.149999618530273,14.890000343322754,6191533.0,14.281617164611816
2010-11-10,15.399999618530273,14.710000038146973,14.850000381469727,15.069999694824219,5126451.0,14.454261779785156
2010-11-11,16.209999084472656,14.800000190734863,14.920000076293945,14.890000343322754,7440414.0,14.281617164611816
2010-11-12,15.09000015258789,13.579999923706055,14.899999618530273,13.670000076293945,11941473.0,13.111464500427246
2010-11-15,14.079999923706055,13.329999923706055,13.729999542236328,14.010000228881836,7166619.0,13.43757152557373
2010-11-16,14.350000381469727,13.5,13.970000267028809,13.609999656677246,7342379.0,13.053915023803711
2010-11-17,13.84000015258789,13.0,13.470000267028809,13.359999656677246,4862928.0,12.814129829406738
2010-11-18,13.729999542236328,13.199999809265137,13.5,13.59000015258789,2956563.0,13.034732818603516
2010-11-19,14.029999732971191,13.380000114440918,13.609999656677246,14.010000228881836,4831351.0,13.43757152557373
2010-11-22,14.850000381469727,13.75,13.800000190734863,14.609999656677246,7585138.0,14.013055801391602
2010-11-23,14.600000381469727,13.960000038146973,14.350000381469727,14.380000114440918,5730807.0,13.792455673217773
2010-11-24,15.180000305175781,14.199999809265137,14.210000038146973,15.0,8729906.0,14.38712215423584
2010-11-25,15.899999618530273,14.829999923706055,15.0,15.65999984741211,11501101.0,15.020155906677246
2010-11-26,15.710000038146973,15.210000038146973,15.65999984741211,15.289999961853027,5678032.0,14.665273666381836
2010-11-29,15.680000305175781,14.65999984741211,15.279999732971191,15.350000381469727,7368696.0,14.722823143005371
2010-11-30,15.359999656677246,14.550000190734863,15.350000381469727,14.880000114440918,5818306.0,14.272026062011719
2010-12-01,15.5,14.680000305175781,14.800000190734863,15.300000190734863,9550978.0,14.674864768981934
2010-12-02,15.550000190734863,15.029999732971191,15.40999984741211,15.149999618530273,6903985.0,14.530993461608887
2010-12-03,15.239999771118164,14.619999885559082,15.239999771118164,14.770000457763672,3790725.0,14.166520118713379
2010-12-06,14.880000114440918,14.0,14.880000114440918,14.520000457763672,3302351.0,13.92673397064209
2010-12-07,14.710000038146973,14.25,14.34000015258789,14.630000114440918,1976579.0,14.032240867614746
2010-12-08,14.890000343322754,14.470000267028809,14.640000343322754,14.529999732971191,2382081.0,13.936326026916504
2010-12-09,14.529999732971191,13.649999618530273,14.420000076293945,13.699999809265137,4321029.0,13.140237808227539
2010-12-10,14.619999885559082,13.319999694824219,13.59000015258789,14.0600004196167,2678936.0,13.485529899597168
2010-12-13,14.489999771118164,14.079999923706055,14.079999923706055,14.380000114440918,3126430.0,13.792455673217773
2010-12-14,15.199999809265137,14.329999923706055,14.390000343322754,14.920000076293945,4443938.0,14.31039047241211
2010-12-15,15.350000381469727,14.699999809265137,14.869999885559082,14.90999984741211,7060839.0,14.300799369812012
2010-12-16,14.960000038146973,14.399999618530273,14.850000381469727,14.520000457763672,3543021.0,13.92673397064209
2010-12-17,14.65999984741211,14.260000228881836,14.539999961853027,14.510000228881836,2074252.0,13.917141914367676
2010-12-20,14.899999618530273,13.90999984741211,14.470000267028809,14.600000381469727,3857641.0,14.00346565246582
2010-12-21,14.770000457763672,14.449999809265137,14.59000015258789,14.670000076293945,2482945.0,14.07060432434082
2010-12-22,14.699999809265137,14.180000305175781,14.670000076293945,14.300000190734863,3220557.0,13.715723037719727
2010-12-23,14.520000457763672,14.0,14.1899995803833,14.119999885559082,2552434.0,13.543076515197754
2010-12-24,14.3100004196167,13.800000190734863,14.010000228881836,14.09000015258789,3874030.0,13.514303207397461
2010-12-27,14.180000305175781,13.399999618530273,14.100000381469727,13.479999542236328,2407607.0,12.929226875305176
2010-12-28,13.489999771118164,12.529999732971191,13.149999618530273,12.850000381469727,3818855.0,12.324968338012695
2010-12-29,12.979999542236328,12.630000114440918,12.979999542236328,12.920000076293945,1150577.0,12.392107963562012
2010-12-30,13.130000114440918,12.859999656677246,12.949999809265137,12.890000343322754,1625599.0,12.363333702087402
2010-12-31,13.479999542236328,12.920000076293945,12.920000076293945,13.25,1454849.0,12.708623886108398
2011-01-04,13.430000305175781,13.039999961853027,13.260000228881836,13.3100004196167,2532263.0,12.766172409057617
2011-01-05,13.600000381469727,13.100000381469727,13.199999809265137,13.449999809265137,2256485.0,12.90045166015625
2011-01-06,13.5,13.390000343322754,13.479999542236328,13.460000038146973,1545546.0,12.910043716430664
2011-01-07,13.539999961853027,13.180000305175781,13.460000038146973,13.270000457763672,1928338.0,12.727807998657227
2011-01-10,13.289999961853027,12.5,13.109999656677246,12.699999809265137,2823182.0,12.181096076965332
2011-01-11,12.930000305175781,12.149999618530273,12.699999809265137,12.520000457763672,3043382.0,12.008450508117676
2011-01-12,12.699999809265137,12.420000076293945,12.510000228881836,12.579999923706055,942262.0,12.065999031066895
2011-01-13,12.789999961853027,12.34000015258789,12.789999961853027,12.380000114440918,1451055.0,11.874171257019043
2011-01-14,12.470000267028809,11.989999771118164,12.380000114440918,12.039999961853027,1956155.0,11.548063278198242
2011-01-17,12.039999961853027,11.3100004196167,12.039999961853027,11.34000015258789,2827276.0,10.876664161682129
2011-01-18,11.550000190734863,11.180000305175781,11.399999618530273,11.539999961853027,1476122.0,11.06849193572998
2011-01-19,11.979999542236328,11.510000228881836,11.539999961853027,11.859999656677246,1221534.0,11.375417709350586
2011-01-20,12.180000305175781,11.59000015258789,11.979999542236328,11.65999984741211,5661433.0,11.183589935302734
2011-01-21,11.859999656677246,11.5,11.649999618530273,11.819999694824219,2174061.0,11.337052345275879
2011-01-24,11.960000038146973,11.0,11.949999809265137,11.130000114440918,2042512.0,10.67524528503418
2011-01-25,11.1899995803833,10.710000038146973,11.0,10.880000114440918,1888187.0,10.435460090637207
2011-01-26,11.300000190734863,10.5,10.729999542236328,11.140000343322754,1133862.0,10.684836387634277
2011-01-27,11.979999542236328,10.850000381469727,11.140000343322754,11.510000228881836,2988773.0,11.039719581604004
2011-01-28,11.890000343322754,11.399999618530273,11.529999732971191,11.739999771118164,3723356.0,11.260320663452148
2011-01-31,11.970000267028809,11.5600004196167,11.680000305175781,11.930000305175781,1551328.0,11.442558288574219
2011-02-01,11.970000267028809,11.729999542236328,11.920000076293945,11.850000381469727,1260611.0,11.365826606750488
2011-02-09,11.880000114440918,11.430000305175781,11.800000190734863,11.460000038146973,2446190.0,10.991761207580566
2011-02-10,11.6899995803833,11.329999923706055,11.460000038146973,11.649999618530273,3131949.0,11.173998832702637
2011-02-11,11.920000076293945,11.550000190734863,11.649999618530273,11.899999618530273,2632118.0,11.413783073425293
2011-02-14,12.199999809265137,11.529999732971191,11.880000114440918,12.100000381469727,4068567.0,11.605611801147461
2011-02-15,12.1899995803833,12.010000228881836,12.140000343322754,12.039999961853027,4054949.0,11.548063278198242
2011-02-16,12.380000114440918,11.960000038146973,11.970000267028809,12.369999885559082,4859686.0,11.864580154418945
2011-02-17,12.479999542236328,12.09000015258789,12.329999923706055,12.300000190734863,4148321.0,11.797439575195312
2011-02-18,12.5,11.960000038146973,12.279999732971191,12.369999885559082,5458494.0,11.864580154418945
2011-02-21,12.59000015258789,12.109999656677246,12.210000038146973,12.489999771118164,4429005.0,11.979676246643066
2011-02-22,12.489999771118164,12.050000190734863,12.489999771118164,12.149999618530273,5541680.0,11.653568267822266
2011-02-23,12.149999618530273,11.829999923706055,12.149999618530273,11.960000038146973,3160655.0,11.471331596374512
2011-02-24,12.09000015258789,11.84000015258789,11.970000267028809,12.039999961853027,3741422.0,11.548063278198242
2011-02-25,12.050000190734863,11.869999885559082,11.989999771118164,11.970000267028809,3157449.0,11.480923652648926
2011-02-28,12.390000343322754,11.850000381469727,11.960000038146973,12.279999732971191,5470440.0,11.778257369995117
2011-03-01,12.550000190734863,12.149999618530273,12.289999961853027,12.479999542236328,7283831.0,11.970085144042969
2011-03-02,12.489999771118164,12.140000343322754,12.470000267028809,12.449999809265137,5170698.0,11.941309928894043
2011-03-03,12.789999961853027,12.300000190734863,12.5,12.4399995803833,5974961.0,11.931719779968262
2011-03-04,12.579999923706055,12.350000381469727,12.4399995803833,12.510000228881836,3802687.0,11.998860359191895
2011-03-07,12.5600004196167,12.279999732971191,12.550000190734863,12.460000038146973,5191762.0,11.95090389251709
2011-03-08,12.75,12.319999694824219,12.460000038146973,12.710000038146973,5700408.0,12.190688133239746
2011-03-09,12.729999542236328,12.569999694824219,12.6899995803833,12.630000114440918,4080069.0,12.113957405090332
2011-03-10,13.199999809265137,12.460000038146973,12.640000343322754,12.789999961853027,7351667.0,12.267419815063477
2011-03-11,13.859999656677246,12.710000038146973,12.8100004196167,13.449999809265137,13828524.0,12.90045166015625
2011-03-14,13.869999885559082,13.180000305175781,13.300000190734863,13.5,11168204.0,12.948410034179688
2011-03-15,13.699999809265137,12.970000267028809,13.5,13.239999771118164,9665171.0,12.6990327835083
2011-03-16,13.90999984741211,13.300000190734863,13.380000114440918,13.4399995803833,6772834.0,12.890861511230469
2011-03-17,13.300000190734863,12.720000267028809,13.270000457763672,12.850000381469727,6018509.0,12.324968338012695
2011-03-18,13.140000343322754,12.729999542236328,13.010000228881836,12.84000015258789,3534254.0,12.315377235412598
2011-03-21,12.960000038146973,12.5,12.800000190734863,12.760000228881836,3415075.0,12.238645553588867
2011-03-22,12.920000076293945,12.640000343322754,12.760000228881836,12.899999618530273,2876443.0,12.372923851013184
2011-03-23,12.970000267028809,12.8100004196167,12.930000305175781,12.949999809265137,2491628.0,12.420881271362305
2011-03-24,13.34000015258789,12.90999984741211,12.90999984741211,13.199999809265137,5311624.0,12.660666465759277
2011-03-25,13.470000267028809,13.029999732971191,13.199999809265137,13.170000076293945,4486711.0,12.631893157958984
2011-03-28,13.25,12.899999618530273,13.180000305175781,13.0,4482070.0,12.468838691711426
2011-03-29,13.0,12.550000190734863,12.829999923706055,12.789999961853027,4955947.0,12.267419815063477
2011-03-30,12.819999694824219,12.300000190734863,12.819999694824219,12.550000190734863,3539267.0,12.037224769592285
2011-03-31,12.539999961853027,12.100000381469727,12.539999961853027,12.109999656677246,3151608.0,11.615202903747559
2011-04-01,12.5,12.100000381469727,12.130000114440918,12.479999542236328,2009140.0,11.970085144042969
2011-04-06,12.5600004196167,12.130000114440918,12.470000267028809,12.510000228881836,3103956.0,11.998860359191895
2011-04-07,12.529999732971191,12.260000228881836,12.420000076293945,12.420000076293945,2028418.0,11.912537574768066
2011-04-08,12.800000190734863,12.319999694824219,12.4399995803833,12.680000305175781,4511787.0,12.161913871765137
2011-04-11,12.949999809265137,12.5,12.6899995803833,12.789999961853027,4913783.0,12.267419815063477
2011-04-12,12.890000343322754,12.5,12.890000343322754,12.539999961853027,3026173.0,12.027633666992188
2011-04-13,12.59000015258789,12.300000190734863,12.329999923706055,12.5,1826390.0,11.98926830291748
2011-04-14,12.770000457763672,12.420000076293945,12.5,12.579999923706055,2286756.0,12.065999031066895
2011-04-15,12.600000381469727,12.3100004196167,12.5600004196167,12.399999618530273,2627249.0,11.893353462219238
2011-04-18,12.479999542236328,12.1899995803833,12.300000190734863,12.220000267028809,3621491.0,11.720709800720215
2011-04-20,12.350000381469727,12.020000457763672,12.1899995803833,12.270000457763672,2997829.0,11.76866626739502
2011-04-21,12.75,12.260000228881836,12.359999656677246,12.600000381469727,4414039.0,12.085183143615723
2011-04-22,12.949999809265137,12.5600004196167,12.699999809265137,12.869999885559082,7037634.0,12.344151496887207
2011-04-25,13.65999984741211,12.670000076293945,12.890000343322754,13.1899995803833,14524949.0,12.65107536315918
2011-04-26,13.59000015258789,12.779999732971191,13.100000381469727,13.180000305175781,12661950.0,12.641484260559082
2011-04-27,13.470000267028809,12.600000381469727,12.899999618530273,12.859999656677246,12276416.0,12.334559440612793
2011-04-28,13.170000076293945,12.010000228881836,12.65999984741211,13.119999885559082,10718741.0,12.58393669128418
2011-04-29,13.859999656677246,12.850000381469727,13.0,13.359999656677246,18360108.0,12.814129829406738
2011-05-03,13.430000305175781,13.0,13.0600004196167,13.270000457763672,8533664.0,12.727807998657227
2011-05-04,13.300000190734863,12.449999809265137,13.300000190734863,12.460000038146973,8025245.0,11.95090389251709
2011-05-05,12.350000381469727,11.949999809265137,12.34000015258789,11.970000267028809,6609262.0,11.480923652648926
2011-05-06,12.079999923706055,11.619999885559082,11.949999809265137,11.960000038146973,3865062.0,11.471331596374512
2011-05-09,12.25,11.800000190734863,12.050000190734863,11.989999771118164,3968943.0,11.500104904174805
2011-05-10,12.170000076293945,11.899999618530273,12.0,12.029999732971191,2606665.0,11.538471221923828
2011-05-11,12.199999809265137,11.819999694824219,11.989999771118164,12.170000076293945,2973616.0,11.672751426696777
2011-05-12,12.229999542236328,11.859999656677246,12.100000381469727,11.899999618530273,2878941.0,11.413783073425293
2011-05-13,12.210000038146973,11.859999656677246,11.899999618530273,12.170000076293945,4381657.0,11.672751426696777
2011-05-16,12.75,12.079999923706055,12.15999984741211,12.680000305175781,7656728.0,12.161913871765137
2011-05-17,12.970000267028809,12.460000038146973,12.579999923706055,12.880000114440918,5877564.0,12.353742599487305
2011-05-18,12.949999809265137,12.65999984741211,12.800000190734863,12.9399995803833,3172012.0,12.411291122436523
2011-05-19,12.9399995803833,12.199999809265137,12.899999618530273,12.479999542236328,3826175.0,11.970085144042969
2011-05-20,12.460000038146973,12.199999809265137,12.34000015258789,12.319999694824219,1439404.0,11.81662368774414
2011-05-23,12.3100004196167,11.770000457763672,12.199999809265137,11.779999732971191,3059570.0,11.298686027526855
2011-05-24,12.050000190734863,11.479999542236328,11.789999961853027,11.90999984741211,2606344.0,11.423375129699707
2011-05-25,11.890000343322754,11.550000190734863,11.890000343322754,11.710000038146973,1890067.0,11.231546401977539
2011-05-26,11.920000076293945,11.550000190734863,11.720000267028809,11.6899995803833,1840403.0,11.212364196777344
2011-05-27,11.800000190734863,11.300000190734863,11.800000190734863,11.670000076293945,2575834.0,11.193181037902832
2011-05-30,11.800000190734863,11.0,11.640000343322754,11.630000114440918,1888815.0,11.154815673828125
2011-05-31,11.899999618530273,11.300000190734863,11.510000228881836,11.739999771118164,1608325.0,11.260320663452148
2011-06-01,11.90999984741211,11.670000076293945,11.8100004196167,11.880000114440918,1640309.0,11.394600868225098
2011-06-02,11.829999923706055,11.609999656677246,11.739999771118164,11.65999984741211,1186185.0,11.183589935302734
2011-06-03,11.850000381469727,11.609999656677246,11.729999542236328,11.8100004196167,1039994.0,11.327462196350098
2011-06-07,11.890000343322754,11.720000267028809,11.890000343322754,11.84000015258789,1039987.0,11.356234550476074
2011-06-08,11.880000114440918,11.550000190734863,11.84000015258789,11.630000114440918,1688436.0,11.154815673828125
2011-06-09,11.619999885559082,11.220000267028809,11.5600004196167,11.229999542236328,1761682.0,10.771157264709473
2011-06-10,11.4399995803833,11.119999885559082,11.229999542236328,11.270000457763672,1243782.0,10.809524536132812
2011-06-13,11.260000228881836,11.130000114440918,11.15999984741211,11.199999809265137,679276.0,10.742384910583496
2011-06-14,11.390000343322754,11.15999984741211,11.170000076293945,11.239999771118164,1327316.0,10.780749320983887
2011-06-15,11.270000457763672,11.109999656677246,11.239999771118164,11.119999885559082,960774.0,10.665653228759766
2011-06-16,11.300000190734863,10.699999809265137,11.069999694824219,10.710000038146973,2013854.0,10.272405624389648
2011-06-17,10.930000305175781,10.399999618530273,10.739999771118164,10.479999542236328,2312632.0,10.051801681518555
2011-06-20,10.430000305175781,10.039999961853027,10.289999961853027,10.15999984741211,1414652.0,9.744877815246582
2011-06-21,10.569999694824219,10.079999923706055,10.329999923706055,10.4399995803833,1949922.0,10.013437271118164
2011-06-22,10.579999923706055,10.399999618530273,10.449999809265137,10.4399995803833,702230.0,10.013437271118164
2011-06-23,10.510000228881836,10.210000038146973,10.4399995803833,10.430000305175781,1876109.0,10.003846168518066
2011-06-24,10.739999771118164,10.3100004196167,10.390000343322754,10.710000038146973,4042693.0,10.272405624389648
2011-06-27,10.930000305175781,10.579999923706055,10.630000114440918,10.859999656677246,2280828.0,10.416275978088379
2011-06-28,10.880000114440918,10.520000457763672,10.710000038146973,10.800000190734863,2414149.0,10.35872745513916
2011-06-29,10.800000190734863,10.399999618530273,10.800000190734863,10.420000076293945,2411139.0,9.994253158569336
2011-06-30,10.649999618530273,10.40999984741211,10.40999984741211,10.5600004196167,1711692.0,10.128533363342285
2011-07-01,10.720000267028809,10.529999732971191,10.670000076293945,10.6899995803833,2559902.0,10.253222465515137
2011-07-04,10.890000343322754,10.670000076293945,10.670000076293945,10.859999656677246,4270774.0,10.416275978088379
2011-07-05,11.180000305175781,10.729999542236328,10.859999656677246,11.029999732971191,4168130.0,10.579330444335938
2011-07-06,11.039999961853027,10.829999923706055,10.979999542236328,10.970000267028809,1924864.0,10.521781921386719
2011-07-07,11.300000190734863,10.819999694824219,10.979999542236328,11.239999771118164,4141175.0,10.780749320983887
2011-07-08,11.1899995803833,11.010000228881836,11.1899995803833,11.0600004196167,2601824.0,10.608105659484863
2011-07-11,11.029999732971191,10.800000190734863,10.979999542236328,10.970000267028809,1827967.0,10.521781921386719
2011-07-12,10.899999618530273,10.649999618530273,10.899999618530273,10.699999809265137,1938729.0,10.262812614440918
2011-07-13,10.949999809265137,10.699999809265137,10.699999809265137,10.869999885559082,2168294.0,10.425867080688477
2011-07-14,10.949999809265137,10.75,10.930000305175781,10.930000305175781,2744335.0,10.483416557312012
2011-07-15,11.220000267028809,10.880000114440918,10.90999984741211,11.170000076293945,3561286.0,10.713610649108887
2011-07-18,11.550000190734863,11.079999923706055,11.25,11.380000114440918,6916545.0,10.915030479431152
2011-07-19,11.329999923706055,11.079999923706055,11.329999923706055,11.15999984741211,3506237.0,10.704019546508789
2011-07-20,11.460000038146973,11.119999885559082,11.149999618530273,11.350000381469727,5020158.0,10.886256217956543
2011-07-21,11.479999542236328,10.960000038146973,11.300000190734863,11.0,3260043.0,10.550557136535645
2011-07-22,11.15999984741211,10.680000305175781,11.100000381469727,10.859999656677246,3307040.0,10.416275978088379
2011-07-25,10.90999984741211,10.510000228881836,10.84000015258789,10.5600004196167,2753400.0,10.128533363342285
2011-07-26,11.020000457763672,10.380000114440918,11.0,10.890000343322754,2755827.0,10.445051193237305
2011-07-27,11.100000381469727,10.699999809265137,10.899999618530273,11.050000190734863,3092180.0,10.59851360321045
2011-07-28,11.130000114440918,10.899999618530273,11.100000381469727,10.960000038146973,2453686.0,10.512190818786621
2011-07-29,11.09000015258789,10.579999923706055,10.979999542236328,10.680000305175781,2143789.0,10.243630409240723
2011-08-01,11.0,10.470000267028809,10.600000381469727,10.6899995803833,1745341.0,10.253222465515137
2011-08-02,10.65999984741211,10.34000015258789,10.600000381469727,10.479999542236328,1470991.0,10.051801681518555
2011-08-03,10.829999923706055,10.329999923706055,10.380000114440918,10.600000381469727,2286938.0,10.166900634765625
2011-08-04,10.699999809265137,10.5,10.609999656677246,10.579999923706055,901355.0,10.14771556854248
2011-08-05,10.5,10.260000228881836,10.399999618530273,10.350000381469727,1439878.0,9.927114486694336
2011-08-09,9.970000267028809,9.319999694824219,9.630000114440918,9.770000457763672,5399837.0,9.37081241607666
2011-08-10,10.0,9.550000190734863,9.819999694824219,9.739999771118164,2231648.0,9.34203815460205
2011-08-11,9.760000228881836,9.350000381469727,9.550000190734863,9.699999809265137,3342689.0,9.303671836853027
2011-08-12,9.979999542236328,9.720000267028809,9.75,9.84000015258789,2597570.0,9.437952995300293
2011-08-15,10.210000038146973,9.819999694824219,9.949999809265137,10.100000381469727,3047132.0,9.687329292297363
2011-08-16,10.199999809265137,9.880000114440918,10.100000381469727,10.020000457763672,2342594.0,9.610597610473633
2011-08-17,10.140000343322754,9.930000305175781,10.140000343322754,9.930000305175781,1131159.0,9.524274826049805
2011-08-18,10.149999618530273,9.65999984741211,10.149999618530273,9.6899995803833,1211367.0,9.29408073425293
2011-08-19,9.59000015258789,9.34000015258789,9.569999694824219,9.569999694824219,1285647.0,9.178983688354492
2011-08-22,9.680000305175781,9.460000038146973,9.460000038146973,9.539999961853027,1204313.0,9.1502103805542
2011-08-23,9.680000305175781,9.489999771118164,9.59000015258789,9.630000114440918,1367370.0,9.236533164978027
2011-08-24,9.75,9.539999961853027,9.680000305175781,9.65999984741211,1449405.0,9.265307426452637
2011-08-25,9.9399995803833,9.550000190734863,9.680000305175781,9.880000114440918,1825137.0,9.476319313049316
2011-08-26,9.949999809265137,9.800000190734863,9.800000190734863,9.880000114440918,1489863.0,9.476319313049316
2011-08-29,9.850000381469727,9.720000267028809,9.819999694824219,9.739999771118164,1136072.0,9.34203815460205
2011-08-30,9.84000015258789,9.600000381469727,9.779999732971191,9.609999656677246,1303717.0,9.217348098754883
2011-08-31,9.65999984741211,9.359999656677246,9.609999656677246,9.5,1244343.0,9.111844062805176
2011-09-01,9.600000381469727,9.359999656677246,9.479999542236328,9.399999618530273,788687.0,9.015929222106934
2011-09-02,9.470000267028809,9.319999694824219,9.399999618530273,9.430000305175781,960180.0,9.04470443725586
2011-09-05,9.399999618530273,8.90999984741211,9.399999618530273,9.079999923706055,2620363.0,8.709004402160645
2011-09-06,9.460000038146973,8.899999618530273,9.020000457763672,9.319999694824219,3927660.0,8.939197540283203
2011-09-07,9.369999885559082,9.140000343322754,9.25,9.329999923706055,2648634.0,8.948789596557617
2011-09-08,9.359999656677246,9.149999618530273,9.359999656677246,9.1899995803833,1417150.0,8.814510345458984
2011-09-09,9.260000228881836,9.0600004196167,9.180000305175781,9.100000381469727,1035401.0,8.728188514709473
2011-09-13,9.140000343322754,8.880000114440918,8.979999542236328,9.069999694824219,1018267.0,8.699414253234863
2011-09-14,9.1899995803833,9.0,9.130000114440918,9.180000305175781,1141292.0,8.804919242858887
2011-09-15,9.319999694824219,9.119999885559082,9.199999809265137,9.279999732971191,2075844.0,8.900834083557129
2011-09-16,9.489999771118164,9.229999542236328,9.449999809265137,9.40999984741211,2870766.0,9.025520324707031
2011-09-19,9.40999984741211,9.199999809265137,9.399999618530273,9.380000114440918,1078118.0,8.996747970581055
2011-09-20,9.420000076293945,9.15999984741211,9.319999694824219,9.399999618530273,1651503.0,9.015929222106934
2011-09-21,10.15999984741211,9.289999961853027,9.390000343322754,10.0600004196167,6901452.0,9.64896297454834
2011-09-22,10.0,9.800000190734863,10.0,9.970000267028809,3934608.0,9.562640190124512
2011-09-23,10.25,9.789999961853027,9.789999961853027,10.220000267028809,7676694.0,9.8024263381958
2011-09-26,10.699999809265137,9.90999984741211,10.220000267028809,10.149999618530273,10420810.0,9.735285758972168
2011-09-27,10.4399995803833,9.8100004196167,10.09000015258789,9.949999809265137,9483279.0,9.54345703125
2011-09-28,9.970000267028809,9.520000457763672,9.829999923706055,9.699999809265137,6742660.0,9.303671836853027
2011-09-29,9.649999618530273,8.880000114440918,9.529999732971191,8.899999618530273,7962386.0,8.536358833312988
2011-09-30,9.079999923706055,8.550000190734863,8.899999618530273,8.800000190734863,3736482.0,8.440444946289062
2011-10-10,8.880000114440918,8.550000190734863,8.819999694824219,8.8100004196167,2757469.0,8.45003604888916
2011-10-11,9.0,8.510000228881836,8.819999694824219,8.600000381469727,5575765.0,8.248617172241211
2011-10-12,8.779999732971191,8.300000190734863,8.550000190734863,8.710000038146973,4135138.0,8.354121208190918
2011-10-13,8.779999732971191,8.600000381469727,8.65999984741211,8.699999809265137,2913415.0,8.344529151916504
2011-10-14,8.800000190734863,8.40999984741211,8.800000190734863,8.489999771118164,2642324.0,8.143111228942871
2011-10-17,8.579999923706055,8.40999984741211,8.470000267028809,8.520000457763672,2545962.0,8.171886444091797
2011-10-18,8.520000457763672,8.180000305175781,8.520000457763672,8.300000190734863,2711000.0,7.960874080657959
2011-10-19,8.300000190734863,7.820000171661377,8.300000190734863,8.029999732971191,2971147.0,7.701906204223633
2011-10-20,7.949999809265137,7.46999979019165,7.949999809265137,7.489999771118164,2140056.0,7.183969497680664
2011-10-21,7.619999885559082,7.400000095367432,7.440000057220459,7.53000020980835,1398717.0,7.222335338592529
2011-10-24,7.880000114440918,7.440000057220459,7.559999942779541,7.849999904632568,2145094.0,7.529260635375977
2011-10-25,7.96999979019165,7.659999847412109,7.71999979019165,7.880000114440918,2442753.0,7.558034420013428
2011-10-26,7.920000076293945,7.75,7.840000152587891,7.840000152587891,1902474.0,7.519669055938721
2011-10-27,7.900000095367432,7.78000020980835,7.840000152587891,7.829999923706055,1271797.0,7.510077953338623
2011-10-28,8.0,7.860000133514404,7.860000133514404,7.96999979019165,1816154.0,7.644357681274414
2011-10-31,8.079999923706055,7.909999847412109,7.96999979019165,8.050000190734863,2280889.0,7.721088886260986
2011-11-01,8.039999961853027,7.900000095367432,7.980000019073486,7.960000038146973,1951548.0,7.634766101837158
2011-11-02,8.0,7.710000038146973,7.880000114440918,8.0,2600488.0,7.673131942749023
2011-11-03,8.359999656677246,7.980000019073486,8.029999732971191,8.109999656677246,4333498.0,7.778636455535889
2011-11-04,8.34000015258789,8.119999885559082,8.119999885559082,8.270000457763672,3552603.0,7.932100772857666
2011-11-07,8.279999732971191,8.0600004196167,8.220000267028809,8.100000381469727,2646907.0,7.769045829772949
2011-11-08,8.220000267028809,8.029999732971191,8.109999656677246,8.050000190734863,2317431.0,7.721088886260986
2011-11-09,8.260000228881836,8.0,8.050000190734863,8.25,2907591.0,7.912916660308838
2011-11-10,8.1899995803833,7.880000114440918,8.180000305175781,8.020000457763672,2914618.0,7.692314624786377
2011-11-11,8.100000381469727,7.909999847412109,8.020000457763672,8.0,2505385.0,7.673131942749023
2011-11-14,8.550000190734863,8.029999732971191,8.050000190734863,8.479999542236328,6369417.0,8.133520126342773
2011-11-15,8.670000076293945,8.380000114440918,8.399999618530273,8.539999961853027,3992435.0,8.191069602966309
2011-11-16,8.579999923706055,8.279999732971191,8.449999809265137,8.300000190734863,2678497.0,7.960874080657959
2011-11-17,8.4399995803833,8.149999618530273,8.300000190734863,8.180000305175781,1814335.0,7.8457770347595215
2011-11-18,8.140000343322754,7.769999980926514,8.09000015258789,7.789999961853027,2141343.0,7.471712112426758
2011-11-21,8.15999984741211,7.869999885559082,7.940000057220459,8.069999694824219,2228421.0,7.740270614624023
2011-11-22,8.079999923706055,7.71999979019165,8.010000228881836,7.940000057220459,1468797.0,7.615583419799805
2011-11-23,7.960000038146973,7.769999980926514,7.929999828338623,7.929999828338623,1285461.0,7.605991363525391
2011-11-24,8.0,7.599999904632568,7.809999942779541,7.949999809265137,2846356.0,7.625174522399902
2011-11-25,8.199999809265137,7.860000133514404,7.909999847412109,7.869999885559082,2860794.0,7.54844331741333
2011-11-28,7.849999904632568,7.550000190734863,7.789999961853027,7.699999809265137,2026271.0,7.38538932800293
2011-11-29,7.840000152587891,7.670000076293945,7.829999923706055,7.800000190734863,1575344.0,7.481304168701172
2011-11-30,7.800000190734863,7.380000114440918,7.800000190734863,7.429999828338623,1310210.0,7.126420497894287
2011-12-01,7.78000020980835,7.489999771118164,7.519999980926514,7.610000133514404,2302841.0,7.299066543579102
2011-12-02,7.590000152587891,7.349999904632568,7.590000152587891,7.369999885559082,1419017.0,7.068872451782227
2011-12-05,7.420000076293945,6.940000057220459,7.369999885559082,7.010000228881836,1358626.0,6.723581314086914
2011-12-06,7.079999923706055,6.800000190734863,7.010000228881836,6.860000133514404,1049422.0,6.579711437225342
2011-12-07,6.929999828338623,6.800000190734863,6.929999828338623,6.880000114440918,574722.0,6.598892688751221
2011-12-08,6.940000057220459,6.78000020980835,6.880000114440918,6.860000133514404,963758.0,6.579711437225342
2011-12-09,6.869999885559082,6.590000152587891,6.869999885559082,6.789999961853027,848158.0,6.512570858001709
2011-12-12,6.820000171661377,6.559999942779541,6.789999961853027,6.630000114440918,624392.0,6.359107494354248
2011-12-13,6.619999885559082,6.099999904632568,6.619999885559082,6.21999979019165,1810030.0,5.965859889984131
2011-12-14,6.260000228881836,6.059999942779541,6.139999866485596,6.119999885559082,949578.0,5.869945526123047
2011-12-15,6.179999828338623,5.889999866485596,6.139999866485596,5.949999809265137,1391309.0,5.7068915367126465
2011-12-16,6.159999847412109,5.909999847412109,5.989999771118164,6.139999866485596,1157895.0,5.889128684997559
2011-12-19,6.079999923706055,5.78000020980835,6.050000190734863,6.0,1562532.0,5.754849433898926
2011-12-20,6.090000152587891,5.940000057220459,6.03000020980835,6.010000228881836,820259.0,5.764440059661865
2011-12-21,6.150000095367432,5.900000095367432,6.079999923706055,5.920000076293945,967740.0,5.678117275238037
2011-12-22,5.949999809265137,5.659999847412109,5.949999809265137,5.809999942779541,862771.0,5.572612285614014
2011-12-23,5.960000038146973,5.78000020980835,5.829999923706055,5.849999904632568,785851.0,5.610977649688721
2011-12-26,5.920000076293945,5.760000228881836,5.849999904632568,5.760000228881836,443644.0,5.524654865264893
2011-12-27,5.809999942779541,5.599999904632568,5.800000190734863,5.710000038146973,897080.0,5.4766974449157715
2011-12-28,5.690000057220459,5.440000057220459,5.650000095367432,5.650000095367432,879818.0,5.419149398803711
2011-12-29,5.699999809265137,5.599999904632568,5.639999866485596,5.610000133514404,507123.0,5.380783557891846
2011-12-30,5.710000038146973,5.610000133514404,5.610000133514404,5.679999828338623,415583.0,5.447923183441162
2012-01-04,5.78000020980835,5.590000152587891,5.710000038146973,5.619999885559082,564580.0,5.390374660491943
2012-01-05,5.599999904632568,5.059999942779541,5.599999904632568,5.119999885559082,1806101.0,4.910804271697998
2012-01-06,5.150000095367432,4.840000152587891,5.070000171661377,5.139999866485596,1117896.0,4.929986953735352
2012-01-09,5.550000190734863,5.039999961853027,5.110000133514404,5.369999885559082,2105642.0,5.150589942932129
2012-01-10,5.639999866485596,5.320000171661377,5.329999923706055,5.630000114440918,2435516.0,5.399966716766357
2012-01-11,5.829999923706055,5.579999923706055,5.650000095367432,5.679999828338623,2487236.0,5.447923183441162
2012-01-12,5.940000057220459,5.670000076293945,5.670000076293945,5.679999828338623,3100275.0,5.447923183441162
2012-01-13,5.75,5.28000020980835,5.710000038146973,5.320000171661377,2020875.0,5.102632999420166
2012-01-16,5.329999923706055,5.019999980926514,5.269999980926514,5.210000038146973,1243595.0,4.997126579284668
2012-01-17,5.619999885559082,5.159999847412109,5.239999771118164,5.599999904632568,1920290.0,5.371192455291748
2012-01-18,5.800000190734863,5.480000019073486,5.579999923706055,5.53000020980835,2098547.0,5.304052829742432
2012-01-19,5.78000020980835,5.420000076293945,5.510000228881836,5.730000019073486,2858374.0,5.495880603790283
2012-01-20,5.96999979019165,5.639999866485596,5.730000019073486,5.900000095367432,3111282.0,5.658935070037842
2012-01-30,5.909999847412109,5.730000019073486,5.900000095367432,5.800000190734863,1284093.0,5.563021183013916
2012-01-31,5.840000152587891,5.699999809265137,5.789999961853027,5.800000190734863,949374.0,5.563021183013916
2012-02-01,5.900000095367432,5.730000019073486,5.769999980926514,5.769999980926514,1202700.0,5.53424596786499
2012-02-02,5.940000057220459,5.739999771118164,5.829999923706055,5.900000095367432,1236670.0,5.658935070037842
2012-02-03,6.210000038146973,5.840000152587891,5.889999866485596,6.119999885559082,2734132.0,5.869945526123047
2012-02-06,6.150000095367432,5.980000019073486,6.110000133514404,6.010000228881836,2499048.0,5.764440059661865
2012-02-07,5.989999771118164,5.75,5.889999866485596,5.840000152587891,1734984.0,5.601386070251465
2012-02-08,6.050000190734863,5.75,5.840000152587891,6.039999961853027,2146498.0,5.793214321136475
2012-02-09,6.150000095367432,5.980000019073486,6.019999980926514,6.03000020980835,2119287.0,5.783623218536377
2012-02-10,6.190000057220459,6.0,6.019999980926514,6.130000114440918,1765115.0,5.879537582397461
2012-02-13,6.269999980926514,5.989999771118164,6.050000190734863,6.210000038146973,1985668.0,5.956268787384033
2012-02-14,6.320000171661377,6.099999904632568,6.210000038146973,6.230000019073486,2291182.0,5.975451946258545
2012-02-15,6.440000057220459,6.150000095367432,6.21999979019165,6.400000095367432,3224275.0,6.138505458831787
2012-02-16,6.650000095367432,6.309999942779541,6.309999942779541,6.610000133514404,4992317.0,6.339925765991211
2012-02-17,6.610000133514404,6.420000076293945,6.559999942779541,6.510000228881836,2692510.0,6.244011402130127
2012-02-20,6.619999885559082,6.389999866485596,6.599999904632568,6.400000095367432,2661495.0,6.138505458831787
2012-02-21,6.449999809265137,6.179999828338623,6.420000076293945,6.409999847412109,3251294.0,6.148097038269043
2012-02-22,6.610000133514404,6.360000133514404,6.420000076293945,6.590000152587891,2870595.0,6.320742130279541
2012-02-23,6.670000076293945,6.53000020980835,6.590000152587891,6.639999866485596,3102943.0,6.368699073791504
2012-02-24,6.71999979019165,6.550000190734863,6.599999904632568,6.710000038146973,2646024.0,6.4358391761779785
2012-02-27,6.940000057220459,6.659999847412109,6.710000038146973,6.889999866485596,5667411.0,6.608484745025635
2012-02-28,6.96999979019165,6.699999809265137,6.809999942779541,6.829999923706055,3919720.0,6.550936222076416
2012-02-29,6.960000038146973,6.599999904632568,6.900000095367432,6.820000171661377,3629954.0,6.541345119476318
2012-03-01,6.889999866485596,6.699999809265137,6.820000171661377,6.869999885559082,2954137.0,6.589301586151123
2012-03-02,6.940000057220459,6.650000095367432,6.889999866485596,6.869999885559082,7255634.0,6.589301586151123
2012-03-05,6.920000076293945,6.75,6.860000133514404,6.900000095367432,4969902.0,6.618075847625732
2012-03-06,7.059999942779541,6.739999771118164,6.849999904632568,7.0,6110668.0,6.713990211486816
2012-03-07,7.559999942779541,6.860000133514404,6.940000057220459,7.210000038146973,11828530.0,6.915409564971924
2012-03-08,7.420000076293945,7.099999904632568,7.099999904632568,7.260000228881836,7717571.0,6.963366985321045
2012-03-09,7.309999942779541,7.139999866485596,7.260000228881836,7.300000190734863,3287039.0,7.00173282623291
2012-03-12,7.340000152587891,7.159999847412109,7.199999809265137,7.289999961853027,4656086.0,6.992141246795654
2012-03-13,7.5,7.170000076293945,7.28000020980835,7.440000057220459,7192478.0,7.136013031005859
2012-03-14,7.550000190734863,6.710000038146973,7.550000190734863,6.940000057220459,8486372.0,6.656441688537598
2012-03-15,7.050000190734863,6.670000076293945,6.940000057220459,6.789999961853027,3269723.0,6.512570858001709
2012-03-16,7.099999904632568,6.75,6.809999942779541,7.079999923706055,3764494.0,6.790721416473389
2012-03-19,7.510000228881836,6.96999979019165,7.0,7.46999979019165,9995072.0,7.164787292480469
2012-03-20,7.519999980926514,7.230000019073486,7.519999980926514,7.28000020980835,2953875.0,6.982550144195557
2012-03-21,7.860000133514404,7.139999866485596,7.289999961853027,7.349999904632568,19279120.0,7.049689769744873
2012-03-22,7.190000057220459,6.889999866485596,7.190000057220459,6.940000057220459,7976715.0,6.656441688537598
2012-03-23,6.880000114440918,6.579999923706055,6.880000114440918,6.639999866485596,5056519.0,6.368699073791504
2012-03-26,6.670000076293945,6.559999942779541,6.659999847412109,6.650000095367432,1725156.0,6.37829065322876
2012-03-27,6.739999771118164,6.550000190734863,6.679999828338623,6.559999942779541,1391669.0,6.29196834564209
2012-03-28,6.550000190734863,6.110000133514404,6.550000190734863,6.130000114440918,2608316.0,5.879537582397461
2012-03-29,6.230000019073486,5.809999942779541,6.110000133514404,5.940000057220459,1835170.0,5.697300434112549
2012-03-30,6.079999923706055,5.900000095367432,5.920000076293945,6.03000020980835,1592950.0,5.783623218536377
2012-04-05,6.179999828338623,6.010000228881836,6.03000020980835,6.150000095367432,2395624.0,5.898719787597656
2012-04-06,6.199999809265137,6.079999923706055,6.170000076293945,6.170000076293945,1897632.0,5.917902946472168
2012-04-09,6.159999847412109,6.050000190734863,6.159999847412109,6.050000190734863,1432845.0,5.8028059005737305
2012-04-10,6.050000190734863,5.78000020980835,6.0,6.039999961853027,1768649.0,5.793214321136475
2012-04-11,6.050000190734863,5.889999866485596,5.929999828338623,6.039999961853027,1263611.0,5.793214321136475
2012-04-12,6.25,6.010000228881836,6.090000152587891,6.230000019073486,2664634.0,5.975451946258545
2012-04-13,6.78000020980835,6.199999809265137,6.25,6.5,4759506.0,6.234419345855713
2012-04-16,6.739999771118164,6.309999942779541,6.380000114440918,6.570000171661377,3879060.0,6.301558971405029
2012-04-17,6.940000057220459,6.460000038146973,6.570000171661377,6.769999980926514,7981670.0,6.4933881759643555
2012-04-18,6.900000095367432,6.630000114440918,6.650000095367432,6.840000152587891,5623427.0,6.56052827835083
2012-04-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,0.0,6.56052827835083
2012-04-20,6.909999847412109,6.599999904632568,6.829999923706055,6.820000171661377,4235297.0,6.541345119476318
2012-04-23,6.78000020980835,6.420000076293945,6.78000020980835,6.480000019073486,4841331.0,6.215237140655518
2012-04-24,6.449999809265137,6.039999961853027,6.449999809265137,6.199999809265137,5266026.0,5.946676731109619
2012-04-25,6.46999979019165,6.170000076293945,6.21999979019165,6.440000057220459,3732572.0,6.176871299743652
2012-04-26,6.489999771118164,6.210000038146973,6.400000095367432,6.269999980926514,2975337.0,6.013816833496094
2012-04-27,6.28000020980835,6.010000228881836,6.239999771118164,6.110000133514404,2723951.0,5.860354900360107
2012-05-02,6.21999979019165,6.03000020980835,6.199999809265137,6.130000114440918,2408289.0,5.879537582397461
2012-05-03,6.190000057220459,6.070000171661377,6.099999904632568,6.130000114440918,1979688.0,5.879537582397461
2012-05-04,6.230000019073486,6.099999904632568,6.130000114440918,6.210000038146973,1551178.0,5.956268787384033
2012-05-07,6.429999828338623,6.21999979019165,6.230000019073486,6.329999923706055,3515006.0,6.0713653564453125
2012-05-08,6.369999885559082,6.210000038146973,6.320000171661377,6.360000133514404,1866225.0,6.10014009475708
2012-05-09,6.579999923706055,6.260000228881836,6.349999904632568,6.480000019073486,4934770.0,6.215237140655518
2012-05-10,6.46999979019165,6.230000019073486,6.429999828338623,6.300000190734863,2935478.0,6.042591571807861
2012-05-11,6.28000020980835,6.099999904632568,6.230000019073486,6.170000076293945,2379628.0,5.917902946472168
2012-05-14,6.25,6.0,6.239999771118164,6.03000020980835,2143371.0,5.783623218536377
2012-05-15,6.079999923706055,5.909999847412109,6.039999961853027,6.050000190734863,1634186.0,5.8028059005737305
2012-05-16,6.079999923706055,5.940000057220459,6.059999942779541,5.96999979019165,1084799.0,5.72607421875
2012-05-17,6.099999904632568,5.929999828338623,5.96999979019165,6.079999923706055,1554949.0,5.83158016204834
2012-05-18,6.050000190734863,5.800000190734863,6.050000190734863,5.940000057220459,1435164.0,5.697300434112549
2012-05-21,6.059999942779541,5.849999904632568,5.860000133514404,5.980000019073486,1504200.0,5.735665798187256
2012-05-22,6.199999809265137,5.96999979019165,5.980000019073486,6.159999847412109,2024209.0,5.90831184387207
2012-05-23,6.179999828338623,6.0,6.139999866485596,6.159999847412109,3760492.0,5.90831184387207
2012-05-24,6.179999828338623,6.010000228881836,6.099999904632568,6.03000020980835,2877566.0,5.783623218536377
2012-05-25,6.0,5.699999809265137,5.989999771118164,5.71999979019165,3146497.0,5.486289024353027
2012-05-28,6.090000152587891,5.5,5.650000095367432,6.059999942779541,3035639.0,5.812397480010986
2012-05-29,6.050000190734863,5.860000133514404,5.920000076293945,5.980000019073486,2844398.0,5.735665798187256
2012-05-30,5.989999771118164,5.909999847412109,5.949999809265137,5.929999828338623,1263997.0,5.687708854675293
2012-05-31,5.960000038146973,5.800000190734863,5.920000076293945,5.829999923706055,1448705.0,5.591794967651367
2012-06-01,5.900000095367432,5.809999942779541,5.829999923706055,5.849999904632568,956334.0,5.610977649688721
2012-06-04,5.75,5.539999961853027,5.699999809265137,5.550000190734863,2376309.0,5.323235988616943
2012-06-05,5.619999885559082,5.510000228881836,5.599999904632568,5.539999961853027,1285643.0,5.313643455505371
2012-06-06,5.570000171661377,5.449999809265137,5.539999961853027,5.480000019073486,1480333.0,5.2560954093933105
2012-06-07,5.559999942779541,5.420000076293945,5.550000190734863,5.429999828338623,1243609.0,5.2081379890441895
2012-06-08,5.480000019073486,5.409999847412109,5.480000019073486,5.409999847412109,979788.0,5.188955307006836
2012-06-11,5.519999980926514,5.349999904632568,5.420000076293945,5.480000019073486,1274094.0,5.2560954093933105
2012-06-12,5.489999771118164,5.369999885559082,5.449999809265137,5.480000019073486,1077950.0,5.2560954093933105
2012-06-13,5.579999923706055,5.449999809265137,5.46999979019165,5.570000171661377,1442273.0,5.342418193817139
2012-06-14,5.579999923706055,5.480000019073486,5.579999923706055,5.5,1136741.0,5.275278568267822
2012-06-15,5.579999923706055,5.46999979019165,5.510000228881836,5.550000190734863,1593419.0,5.323235988616943
2012-06-18,5.599999904632568,5.519999980926514,5.570000171661377,5.539999961853027,1168881.0,5.313643455505371
2012-06-19,5.559999942779541,5.409999847412109,5.53000020980835,5.429999828338623,1278755.0,5.2081379890441895
2012-06-20,5.53000020980835,5.389999866485596,5.5,5.420000076293945,1205781.0,5.198546886444092
2012-06-21,5.440000057220459,5.239999771118164,5.400000095367432,5.260000228881836,978565.0,5.045084476470947
2012-06-25,5.28000020980835,4.980000019073486,5.269999980926514,5.010000228881836,1141071.0,4.805298805236816
2012-06-26,5.050000190734863,4.940000057220459,5.03000020980835,5.039999961853027,896981.0,4.834073066711426
2012-06-27,5.079999923706055,4.920000076293945,5.039999961853027,4.920000076293945,783150.0,4.7189764976501465
2012-06-28,4.960000038146973,4.699999809265137,4.960000038146973,4.739999771118164,1998375.0,4.546330451965332
2012-06-29,4.980000019073486,4.5,4.739999771118164,4.900000095367432,2554151.0,4.699793338775635
2012-07-02,4.949999809265137,4.820000171661377,4.869999885559082,4.840000152587891,2038386.0,4.642244815826416
2012-07-03,4.889999866485596,4.619999885559082,4.829999923706055,4.760000228881836,1727597.0,4.565513610839844
2012-07-04,4.829999923706055,4.650000095367432,4.760000228881836,4.710000038146973,1297958.0,4.517556190490723
2012-07-05,4.730000019073486,4.519999980926514,4.730000019073486,4.539999961853027,1632450.0,4.354502201080322
2012-07-06,4.630000114440918,4.429999828338623,4.559999942779541,4.610000133514404,1884700.0,4.421642303466797
2012-07-09,4.579999923706055,4.380000114440918,4.579999923706055,4.400000095367432,1912417.0,4.220222473144531
2012-07-10,4.400000095367432,4.21999979019165,4.369999885559082,4.269999980926514,2582684.0,4.095534801483154
2012-07-11,4.340000152587891,4.230000019073486,4.28000020980835,4.28000020980835,1769413.0,4.105125904083252
2012-07-12,4.349999904632568,4.21999979019165,4.25,4.329999923706055,2269604.0,4.153082370758057
2012-07-13,4.429999828338623,4.300000190734863,4.300000190734863,4.369999885559082,1842508.0,4.191447734832764
2012-07-16,4.429999828338623,4.019999980926514,4.429999828338623,4.099999904632568,1954217.0,3.9324798583984375
2012-07-17,4.25,4.0,4.0,4.199999809265137,2081529.0,4.0283942222595215
2012-07-18,4.380000114440918,4.139999866485596,4.179999828338623,4.349999904632568,2486467.0,4.172264575958252
2012-07-19,4.789999961853027,4.320000171661377,4.360000133514404,4.789999961853027,5066051.0,4.594287395477295
2012-07-20,5.269999980926514,4.840000152587891,5.0,5.269999980926514,17994131.0,5.054676055908203
2012-07-23,5.28000020980835,4.929999828338623,5.28000020980835,5.0,11591456.0,4.7957072257995605
2012-07-24,5.21999979019165,4.909999847412109,4.949999809265137,5.0,9194154.0,4.7957072257995605
2012-07-25,5.170000076293945,4.809999942779541,4.900000095367432,5.070000171661377,10744931.0,4.862847328186035
2012-07-26,5.050000190734863,4.849999904632568,4.989999771118164,4.880000114440918,5172856.0,4.680610656738281
2012-07-27,4.929999828338623,4.579999923706055,4.869999885559082,4.630000114440918,6138459.0,4.440825462341309
2012-07-30,4.659999847412109,4.170000076293945,4.659999847412109,4.260000228881836,8509551.0,4.085943222045898
2012-07-31,4.449999809265137,4.079999923706055,4.199999809265137,4.269999980926514,10860640.0,4.095534801483154
2012-08-01,4.429999828338623,4.159999847412109,4.21999979019165,4.420000076293945,9785141.0,4.239405155181885
2012-08-02,4.400000095367432,4.21999979019165,4.389999866485596,4.289999961853027,6248032.0,4.11471700668335
2012-08-03,4.71999979019165,4.230000019073486,4.289999961853027,4.71999979019165,10590788.0,4.52714729309082
2012-08-06,5.190000057220459,4.829999923706055,5.010000228881836,5.190000057220459,28670023.0,4.977944374084473
2012-08-07,5.590000152587891,5.010000228881836,5.130000114440918,5.429999828338623,31800419.0,5.2081379890441895
2012-08-08,5.449999809265137,5.039999961853027,5.400000095367432,5.170000076293945,24568865.0,4.958761692047119
2012-08-09,5.269999980926514,4.949999809265137,5.110000133514404,5.159999847412109,21478527.0,4.949169635772705
2012-08-10,5.679999828338623,5.039999961853027,5.050000190734863,5.679999828338623,31426627.0,5.447923183441162
2012-08-13,5.820000171661377,5.360000133514404,5.809999942779541,5.389999866485596,27325739.0,5.169772148132324
2012-08-14,5.670000076293945,5.099999904632568,5.269999980926514,5.650000095367432,21948521.0,5.419149398803711
2012-08-15,6.059999942779541,5.440000057220459,5.539999961853027,5.639999866485596,28295666.0,5.409557342529297
2012-08-16,5.800000190734863,5.329999923706055,5.510000228881836,5.489999771118164,17873044.0,5.26568603515625
2012-08-17,5.539999961853027,5.230000019073486,5.420000076293945,5.329999923706055,11049166.0,5.1122236251831055
2012-08-20,5.5,5.110000133514404,5.329999923706055,5.409999847412109,11280916.0,5.188955307006836
2012-08-21,5.480000019073486,5.300000190734863,5.400000095367432,5.440000057220459,11496580.0,5.2177300453186035
2012-08-22,5.409999847412109,5.190000057220459,5.400000095367432,5.230000019073486,10178125.0,5.016310214996338
2012-08-23,5.639999866485596,5.179999828338623,5.179999828338623,5.539999961853027,14725925.0,5.313643455505371
2012-08-24,5.579999923706055,5.230000019073486,5.5,5.239999771118164,10157346.0,5.025900840759277
2012-08-27,5.369999885559082,5.079999923706055,5.21999979019165,5.110000133514404,6632500.0,4.9012131690979
2012-08-28,5.199999809265137,5.010000228881836,5.099999904632568,5.130000114440918,5445435.0,4.920396327972412
2012-08-29,5.099999904632568,4.75,5.090000152587891,4.760000228881836,9341575.0,4.565513610839844
2012-08-30,4.789999961853027,4.400000095367432,4.71999979019165,4.579999923706055,9581794.0,4.3928680419921875
2012-08-31,4.710000038146973,4.550000190734863,4.570000171661377,4.659999847412109,6355064.0,4.469598770141602
2012-09-03,4.840000152587891,4.550000190734863,4.659999847412109,4.760000228881836,5081146.0,4.565513610839844
2012-09-04,4.920000076293945,4.630000114440918,4.789999961853027,4.679999828338623,5058275.0,4.488781452178955
2012-09-05,4.730000019073486,4.519999980926514,4.659999847412109,4.699999809265137,4552304.0,4.507964611053467
2012-09-06,4.820000171661377,4.650000095367432,4.71999979019165,4.75,4459703.0,4.555922031402588
2012-09-07,5.050000190734863,4.760000228881836,4.809999942779541,4.949999809265137,9292702.0,4.747750282287598
2012-09-10,5.099999904632568,4.880000114440918,4.940000057220459,5.079999923706055,9993886.0,4.872438907623291
2012-09-11,5.179999828338623,5.0,5.090000152587891,5.099999904632568,7362207.0,4.891621112823486
2012-09-12,5.150000095367432,4.989999771118164,5.110000133514404,5.059999942779541,6346737.0,4.853255748748779
2012-09-13,5.079999923706055,4.900000095367432,5.059999942779541,4.940000057220459,6641897.0,4.738159656524658
2012-09-14,5.03000020980835,4.920000076293945,4.960000038146973,4.940000057220459,3881431.0,4.738159656524658
2012-09-17,4.949999809265137,4.579999923706055,4.940000057220459,4.590000152587891,5955637.0,4.402459621429443
2012-09-18,4.670000076293945,4.550000190734863,4.599999904632568,4.579999923706055,2809508.0,4.3928680419921875
2012-09-19,4.690000057220459,4.53000020980835,4.599999904632568,4.679999828338623,2464999.0,4.488781452178955
2012-09-20,4.679999828338623,4.440000057220459,4.679999828338623,4.510000228881836,3793694.0,4.325728416442871
2012-09-21,4.559999942779541,4.429999828338623,4.5,4.480000019073486,1941266.0,4.2969536781311035
2012-09-24,4.619999885559082,4.349999904632568,4.460000038146973,4.610000133514404,3016674.0,4.421642303466797
2012-09-25,4.610000133514404,4.5,4.610000133514404,4.510000228881836,2383139.0,4.325728416442871
2012-09-26,4.519999980926514,4.260000228881836,4.510000228881836,4.28000020980835,2988624.0,4.105125904083252
2012-09-27,4.440000057220459,4.210000038146973,4.28000020980835,4.349999904632568,3075767.0,4.172264575958252
2012-09-28,4.590000152587891,4.300000190734863,4.309999942779541,4.539999961853027,3474682.0,4.354502201080322
2012-10-08,4.710000038146973,4.440000057220459,4.53000020980835,4.599999904632568,4803383.0,4.412050247192383
2012-10-09,4.75,4.570000171661377,4.599999904632568,4.699999809265137,3883160.0,4.507964611053467
2012-10-10,4.880000114440918,4.659999847412109,4.690000057220459,4.789999961853027,5977265.0,4.594287395477295
2012-10-11,4.789999961853027,4.590000152587891,4.78000020980835,4.619999885559082,3985469.0,4.431233882904053
2012-10-12,5.079999923706055,4.630000114440918,4.639999866485596,4.869999885559082,10086790.0,4.671019077301025
2012-10-15,5.050000190734863,4.769999980926514,4.880000114440918,4.800000190734863,5877887.0,4.603879451751709
2012-10-16,4.920000076293945,4.650000095367432,4.769999980926514,4.75,3725937.0,4.555922031402588
2012-10-17,4.800000190734863,4.650000095367432,4.75,4.75,3286374.0,4.555922031402588
2012-10-18,4.869999885559082,4.71999979019165,4.760000228881836,4.829999923706055,5014905.0,4.632653713226318
2012-10-19,4.900000095367432,4.75,4.829999923706055,4.769999980926514,4062285.0,4.5751051902771
2012-10-22,4.769999980926514,4.679999828338623,4.710000038146973,4.760000228881836,2978984.0,4.565513610839844
2012-10-23,4.880000114440918,4.739999771118164,4.78000020980835,4.78000020980835,2900184.0,4.584696292877197
2012-10-24,4.829999923706055,4.679999828338623,4.710000038146973,4.809999942779541,3352731.0,4.613470077514648
2012-10-25,5.050000190734863,4.739999771118164,4.829999923706055,4.940000057220459,7817475.0,4.738159656524658
2012-10-26,4.940000057220459,4.650000095367432,4.909999847412109,4.659999847412109,5508874.0,4.469598770141602
2012-10-29,4.659999847412109,4.440000057220459,4.610000133514404,4.53000020980835,3551795.0,4.344910621643066
2012-10-30,4.659999847412109,4.489999771118164,4.53000020980835,4.519999980926514,1884981.0,4.335319995880127
2012-10-31,4.550000190734863,4.460000038146973,4.519999980926514,4.510000228881836,1739084.0,4.325728416442871
2012-11-01,4.880000114440918,4.570000171661377,4.570000171661377,4.690000057220459,4720754.0,4.498373985290527
2012-11-02,4.75,4.610000133514404,4.679999828338623,4.71999979019165,3670864.0,4.52714729309082
2012-11-05,4.78000020980835,4.659999847412109,4.699999809265137,4.739999771118164,3021253.0,4.546330451965332
2012-11-06,4.760000228881836,4.519999980926514,4.710000038146973,4.639999866485596,3147960.0,4.4504170417785645
2012-11-07,4.670000076293945,4.579999923706055,4.599999904632568,4.630000114440918,1883769.0,4.440825462341309
2012-11-08,4.650000095367432,4.429999828338623,4.599999904632568,4.449999809265137,3335487.0,4.268179416656494
2012-11-09,4.550000190734863,4.389999866485596,4.429999828338623,4.449999809265137,2235843.0,4.268179416656494
2012-11-12,4.510000228881836,4.429999828338623,4.449999809265137,4.5,2180618.0,4.316136837005615
2012-11-13,4.5,4.400000095367432,4.5,4.420000076293945,2495436.0,4.239405155181885
2012-11-14,4.460000038146973,4.28000020980835,4.429999828338623,4.349999904632568,2038969.0,4.172264575958252
2012-11-15,4.349999904632568,4.21999979019165,4.329999923706055,4.239999771118164,2213097.0,4.066760063171387
2012-11-16,4.239999771118164,4.119999885559082,4.239999771118164,4.150000095367432,2736305.0,3.9804370403289795
2012-11-19,4.239999771118164,4.130000114440918,4.150000095367432,4.190000057220459,1505194.0,4.018803119659424
2012-11-20,4.239999771118164,4.150000095367432,4.199999809265137,4.150000095367432,1024500.0,3.9804370403289795
2012-11-21,4.239999771118164,4.079999923706055,4.179999828338623,4.230000019073486,1934058.0,4.057168006896973
2012-11-22,4.239999771118164,4.130000114440918,4.239999771118164,4.170000076293945,1161170.0,3.999619960784912
2012-11-23,4.21999979019165,4.150000095367432,4.190000057220459,4.179999828338623,1450528.0,4.009210586547852
2012-11-26,4.199999809265137,4.110000133514404,4.150000095367432,4.159999847412109,1022067.0,3.9900283813476562
2012-11-27,4.159999847412109,3.799999952316284,4.159999847412109,3.930000066757202,2657264.0,3.769425868988037
2012-11-28,3.930000066757202,3.609999895095825,3.930000066757202,3.7699999809265137,3742764.0,3.6159632205963135
2012-11-29,3.8399999141693115,3.7300000190734863,3.7699999809265137,3.7300000190734863,1929678.0,3.5775976181030273
2012-11-30,3.8299999237060547,3.700000047683716,3.7300000190734863,3.799999952316284,1323987.0,3.644737482070923
2012-12-03,3.950000047683716,3.7200000286102295,3.7699999809265137,3.740000009536743,2822646.0,3.587189197540283
2012-12-04,3.880000114440918,3.6600000858306885,3.6600000858306885,3.8499999046325684,2370954.0,3.692694664001465
2012-12-05,4.039999961853027,3.7899999618530273,3.7899999618530273,4.0,3500872.0,3.8365659713745117
2012-12-06,4.019999980926514,3.940000057220459,3.990000009536743,3.9600000381469727,1977917.0,3.7982003688812256
2012-12-07,4.070000171661377,3.940000057220459,3.9600000381469727,4.050000190734863,2922552.0,3.8845229148864746
2012-12-10,4.230000019073486,4.03000020980835,4.050000190734863,4.159999847412109,4188311.0,3.9900283813476562
2012-12-11,4.190000057220459,4.059999942779541,4.150000095367432,4.110000133514404,2378784.0,3.9420716762542725
2012-12-12,4.139999866485596,4.03000020980835,4.119999885559082,4.079999923706055,2527539.0,3.913297176361084
2012-12-13,4.090000152587891,3.8499999046325684,4.059999942779541,3.9800000190734863,2199104.0,3.817383050918579
2012-12-14,4.199999809265137,3.950000047683716,3.9800000190734863,4.170000076293945,4263670.0,3.999619960784912
2012-12-17,4.239999771118164,4.170000076293945,4.170000076293945,4.21999979019165,3428280.0,4.047576904296875
2012-12-18,4.340000152587891,4.150000095367432,4.21999979019165,4.21999979019165,3719295.0,4.047576904296875
2012-12-19,4.25,4.139999866485596,4.21999979019165,4.190000057220459,2628604.0,4.018803119659424
2012-12-20,4.179999828338623,4.070000171661377,4.139999866485596,4.130000114440918,2986091.0,3.961254358291626
2012-12-21,4.199999809265137,4.099999904632568,4.130000114440918,4.159999847412109,2134525.0,3.9900283813476562
2012-12-24,4.159999847412109,4.110000133514404,4.139999866485596,4.119999885559082,2044089.0,3.951662540435791
2012-12-25,4.260000228881836,4.099999904632568,4.119999885559082,4.21999979019165,4248463.0,4.047576904296875
2012-12-26,4.349999904632568,4.179999828338623,4.210000038146973,4.289999961853027,5442926.0,4.11471700668335
2012-12-27,4.360000133514404,4.230000019073486,4.289999961853027,4.289999961853027,5461757.0,4.11471700668335
2012-12-28,4.369999885559082,4.25,4.289999961853027,4.349999904632568,5124294.0,4.172264575958252
2012-12-31,4.429999828338623,4.260000228881836,4.369999885559082,4.360000133514404,8620428.0,4.181857109069824
2013-01-04,4.46999979019165,4.289999961853027,4.349999904632568,4.320000171661377,5906860.0,4.143490791320801
2013-01-07,4.340000152587891,4.239999771118164,4.300000190734863,4.340000152587891,4678854.0,4.162674427032471
2013-01-08,4.440000057220459,4.300000190734863,4.320000171661377,4.409999847412109,6146392.0,4.229814052581787
2013-01-09,4.449999809265137,4.340000152587891,4.389999866485596,4.380000114440918,5544847.0,4.201039791107178
2013-01-10,4.510000228881836,4.389999866485596,4.440000057220459,4.489999771118164,7818153.0,4.306545257568359
2013-01-11,4.489999771118164,4.239999771118164,4.46999979019165,4.300000190734863,6156960.0,4.1243085861206055
2013-01-14,4.5,4.28000020980835,4.289999961853027,4.489999771118164,7291057.0,4.306545257568359
2013-01-15,4.599999904632568,4.480000019073486,4.489999771118164,4.5,7848557.0,4.316136837005615
2013-01-16,4.590000152587891,4.440000057220459,4.510000228881836,4.53000020980835,6191723.0,4.344910621643066
2013-01-17,4.599999904632568,4.429999828338623,4.519999980926514,4.489999771118164,6068734.0,4.306545257568359
2013-01-18,4.599999904632568,4.440000057220459,4.460000038146973,4.590000152587891,5889480.0,4.402459621429443
2013-01-21,4.670000076293945,4.550000190734863,4.579999923706055,4.570000171661377,5280208.0,4.38327693939209
2013-01-22,4.579999923706055,4.449999809265137,4.579999923706055,4.539999961853027,4619582.0,4.354502201080322
2013-01-23,4.550000190734863,4.449999809265137,4.519999980926514,4.539999961853027,3409305.0,4.354502201080322
2013-01-24,4.699999809265137,4.360000133514404,4.510000228881836,4.639999866485596,11983716.0,4.4504170417785645
2013-01-25,4.949999809265137,4.550000190734863,4.599999904632568,4.739999771118164,20352236.0,4.546330451965332
2013-01-28,4.730000019073486,4.630000114440918,4.679999828338623,4.710000038146973,10490197.0,4.517556190490723
2013-01-29,4.909999847412109,4.699999809265137,4.710000038146973,4.820000171661377,10317975.0,4.6230621337890625
2013-01-30,5.079999923706055,4.78000020980835,4.789999961853027,5.050000190734863,15443829.0,4.843664646148682
2013-01-31,5.070000171661377,4.820000171661377,5.070000171661377,4.869999885559082,8649341.0,4.671019077301025
2013-02-01,4.940000057220459,4.699999809265137,4.869999885559082,4.869999885559082,7445598.0,4.671019077301025
2013-02-04,4.900000095367432,4.679999828338623,4.869999885559082,4.71999979019165,6216976.0,4.52714729309082
2013-02-05,4.820000171661377,4.670000076293945,4.75,4.789999961853027,3494391.0,4.594287395477295
2013-02-06,4.820000171661377,4.690000057220459,4.820000171661377,4.71999979019165,3568029.0,4.52714729309082
2013-02-07,4.760000228881836,4.670000076293945,4.710000038146973,4.679999828338623,3513909.0,4.488781452178955
2013-02-08,4.760000228881836,4.650000095367432,4.659999847412109,4.739999771118164,2719740.0,4.546330451965332
2013-02-18,4.800000190734863,4.730000019073486,4.760000228881836,4.75,4526921.0,4.555922031402588
2013-02-19,4.860000133514404,4.75,4.78000020980835,4.809999942779541,5342176.0,4.613470077514648
2013-02-20,4.869999885559082,4.730000019073486,4.829999923706055,4.829999923706055,4232040.0,4.632653713226318
2013-02-21,4.800000190734863,4.5,4.78000020980835,4.559999942779541,5044783.0,4.373685359954834
2013-02-22,4.610000133514404,4.510000228881836,4.53000020980835,4.559999942779541,3138117.0,4.373685359954834
2013-02-25,4.630000114440918,4.53000020980835,4.53000020980835,4.579999923706055,2440621.0,4.3928680419921875
2013-02-26,4.840000152587891,4.5,4.559999942779541,4.769999980926514,10514728.0,4.5751051902771
2013-02-27,5.179999828338623,4.739999771118164,4.760000228881836,4.889999866485596,14226716.0,4.690202236175537
2013-02-28,4.900000095367432,4.730000019073486,4.829999923706055,4.869999885559082,7537949.0,4.671019077301025
2013-03-01,5.360000133514404,4.829999923706055,4.900000095367432,5.360000133514404,25847141.0,5.140998363494873
2013-03-04,5.639999866485596,5.190000057220459,5.360000133514404,5.369999885559082,30964432.0,5.150589942932129
2013-03-05,5.679999828338623,5.199999809265137,5.349999904632568,5.420000076293945,20514444.0,5.198546886444092
2013-03-06,5.570000171661377,5.300000190734863,5.380000114440918,5.429999828338623,12611450.0,5.2081379890441895
2013-03-07,5.96999979019165,5.269999980926514,5.420000076293945,5.840000152587891,29058345.0,5.601386070251465
2013-03-08,5.949999809265137,5.590000152587891,5.789999961853027,5.619999885559082,18819703.0,5.390374660491943
2013-03-11,5.699999809265137,5.400000095367432,5.679999828338623,5.599999904632568,13837437.0,5.371192455291748
2013-03-12,5.849999904632568,5.260000228881836,5.579999923706055,5.389999866485596,14300449.0,5.169772148132324
2013-03-13,5.380000114440918,5.139999866485596,5.329999923706055,5.230000019073486,8862496.0,5.016310214996338
2013-03-14,5.309999942779541,5.199999809265137,5.239999771118164,5.25,4976315.0,5.03549337387085
2013-03-15,5.539999961853027,5.170000076293945,5.289999961853027,5.389999866485596,8982118.0,5.169772148132324
2013-03-18,5.510000228881836,5.199999809265137,5.329999923706055,5.300000190734863,7718408.0,5.0834503173828125
2013-03-19,5.449999809265137,5.239999771118164,5.309999942779541,5.389999866485596,6028654.0,5.169772148132324
2013-03-20,5.579999923706055,5.309999942779541,5.380000114440918,5.559999942779541,7227856.0,5.332826614379883
2013-03-21,5.730000019073486,5.5,5.550000190734863,5.599999904632568,10260785.0,5.371192455291748
2013-03-22,5.730000019073486,5.429999828338623,5.599999904632568,5.46999979019165,8768081.0,5.246503829956055
2013-03-25,5.599999904632568,5.400000095367432,5.46999979019165,5.420000076293945,6482822.0,5.198546886444092
2013-03-26,5.380000114440918,5.170000076293945,5.380000114440918,5.230000019073486,8363244.0,5.016310214996338
2013-03-27,5.28000020980835,5.139999866485596,5.210000038146973,5.239999771118164,4644789.0,5.025900840759277
2013-03-28,5.199999809265137,4.989999771118164,5.199999809265137,4.989999771118164,6054296.0,4.786116123199463
2013-03-29,5.329999923706055,5.03000020980835,5.329999923706055,5.099999904632568,3480317.0,4.891621112823486
2013-04-01,5.139999866485596,5.0,5.050000190734863,5.050000190734863,3392571.0,4.843664646148682
2013-04-02,5.099999904632568,5.019999980926514,5.050000190734863,5.090000152587891,3308601.0,4.8820295333862305
2013-04-03,5.139999866485596,4.920000076293945,5.110000133514404,4.940000057220459,3125721.0,4.738159656524658
2013-04-08,4.900000095367432,4.710000038146973,4.900000095367432,4.840000152587891,3096937.0,4.642244815826416
2013-04-09,4.980000019073486,4.829999923706055,4.829999923706055,4.929999828338623,2223309.0,4.728567123413086
2013-04-10,5.050000190734863,4.889999866485596,4.929999828338623,5.039999961853027,2092146.0,4.834073066711426
2013-04-11,5.050000190734863,4.920000076293945,5.03000020980835,4.929999828338623,1601296.0,4.728567123413086
2013-04-12,4.960000038146973,4.760000228881836,4.920000076293945,4.789999961853027,1988025.0,4.594287395477295
2013-04-15,4.820000171661377,4.690000057220459,4.760000228881836,4.710000038146973,1763180.0,4.517556190490723
2013-04-16,4.820000171661377,4.670000076293945,4.699999809265137,4.809999942779541,1675032.0,4.613470077514648
2013-04-17,5.0,4.789999961853027,4.829999923706055,4.940000057220459,3897034.0,4.738159656524658
2013-04-18,5.039999961853027,4.840000152587891,4.940000057220459,4.900000095367432,3249050.0,4.699793338775635
2013-04-19,5.010000228881836,4.869999885559082,4.880000114440918,4.989999771118164,3489948.0,4.786116123199463
2013-04-22,5.019999980926514,4.920000076293945,4.920000076293945,5.0,2658174.0,4.7957072257995605
2013-04-23,5.03000020980835,4.71999979019165,5.0,4.760000228881836,3028608.0,4.565513610839844
2013-04-24,4.920000076293945,4.679999828338623,4.739999771118164,4.889999866485596,2672055.0,4.690202236175537
2013-04-25,4.840000152587891,4.630000114440918,4.829999923706055,4.679999828338623,4197330.0,4.488781452178955
2013-04-26,4.78000020980835,4.570000171661377,4.699999809265137,4.619999885559082,3010600.0,4.431233882904053
2013-05-02,4.679999828338623,4.550000190734863,4.630000114440918,4.679999828338623,1410302.0,4.488781452178955
2013-05-03,4.809999942779541,4.670000076293945,4.679999828338623,4.730000019073486,1559408.0,4.536738872528076
2013-05-06,4.809999942779541,4.730000019073486,4.739999771118164,4.78000020980835,2067448.0,4.584696292877197
2013-05-07,4.829999923706055,4.739999771118164,4.789999961853027,4.820000171661377,1791819.0,4.6230621337890625
2013-05-08,4.889999866485596,4.789999961853027,4.800000190734863,4.880000114440918,2608547.0,4.680610656738281
2013-05-09,4.929999828338623,4.75,4.869999885559082,4.800000190734863,3226484.0,4.603879451751709
2013-05-10,4.829999923706055,4.690000057220459,4.78000020980835,4.789999961853027,3437527.0,4.594287395477295
2013-05-13,4.789999961853027,4.71999979019165,4.75,4.769999980926514,1738179.0,4.5751051902771
2013-05-14,5.25,4.760000228881836,4.789999961853027,5.25,6918002.0,5.03549337387085
2013-05-15,5.550000190734863,5.300000190734863,5.320000171661377,5.440000057220459,23871927.0,5.2177300453186035
2013-05-16,5.46999979019165,5.239999771118164,5.360000133514404,5.460000038146973,12947877.0,5.236912250518799
2013-05-17,5.579999923706055,5.360000133514404,5.440000057220459,5.489999771118164,13260477.0,5.26568603515625
2013-05-20,5.849999904632568,5.480000019073486,5.539999961853027,5.539999961853027,13760798.0,5.313643455505371
2013-05-21,5.579999923706055,5.409999847412109,5.579999923706055,5.449999809265137,10206160.0,5.227321147918701
2013-05-22,5.860000133514404,5.409999847412109,5.449999809265137,5.610000133514404,15903691.0,5.380783557891846
2013-05-23,5.630000114440918,5.449999809265137,5.519999980926514,5.489999771118164,6935840.0,5.26568603515625
2013-05-24,5.78000020980835,5.480000019073486,5.489999771118164,5.670000076293945,9076680.0,5.4383320808410645
2013-05-27,5.71999979019165,5.570000171661377,5.650000095367432,5.659999847412109,7890642.0,5.428740501403809
2013-05-28,5.949999809265137,5.650000095367432,5.679999828338623,5.730000019073486,13577013.0,5.495880603790283
2013-05-29,5.880000114440918,5.610000133514404,5.730000019073486,5.820000171661377,9906534.0,5.582203388214111
2013-05-30,6.150000095367432,5.679999828338623,5.809999942779541,6.090000152587891,17324557.0,5.841171741485596
2013-05-31,6.289999961853027,5.929999828338623,6.010000228881836,5.929999828338623,17444166.0,5.687708854675293
2013-06-03,5.96999979019165,5.789999961853027,5.949999809265137,5.800000190734863,7575234.0,5.563021183013916
2013-06-04,5.860000133514404,5.579999923706055,5.800000190734863,5.679999828338623,6382084.0,5.447923183441162
2013-06-05,5.75,5.590000152587891,5.679999828338623,5.730000019073486,4096482.0,5.495880603790283
2013-06-06,5.75,5.349999904632568,5.75,5.449999809265137,6473325.0,5.227321147918701
2013-06-07,5.53000020980835,5.340000152587891,5.449999809265137,5.5,3421078.0,5.275278568267822
2013-06-13,5.440000057220459,5.099999904632568,5.440000057220459,5.239999771118164,4213335.0,5.025900840759277
2013-06-14,5.340000152587891,5.210000038146973,5.25,5.260000228881836,2733656.0,5.045084476470947
2013-06-17,5.409999847412109,5.190000057220459,5.269999980926514,5.369999885559082,3117518.0,5.150589942932129
2013-06-18,5.420000076293945,5.260000228881836,5.400000095367432,5.320000171661377,2084908.0,5.102632999420166
2013-06-19,5.309999942779541,5.150000095367432,5.28000020980835,5.25,2876795.0,5.03549337387085
2013-06-20,5.239999771118164,5.03000020980835,5.199999809265137,5.039999961853027,2448642.0,4.834073066711426
2013-06-21,5.0,4.849999904632568,4.980000019073486,4.980000019073486,2660865.0,4.776524066925049
2013-06-24,4.96999979019165,4.489999771118164,4.96999979019165,4.519999980926514,3436211.0,4.335319995880127
2013-06-25,4.559999942779541,4.070000171661377,4.400000095367432,4.460000038146973,4973594.0,4.27777099609375
2013-06-26,4.570000171661377,4.400000095367432,4.420000076293945,4.5,3279880.0,4.316136837005615
2013-06-27,4.550000190734863,4.360000133514404,4.519999980926514,4.389999866485596,3190371.0,4.210630893707275
2013-06-28,4.46999979019165,4.21999979019165,4.360000133514404,4.369999885559082,1929084.0,4.191447734832764
2013-07-01,4.480000019073486,4.340000152587891,4.369999885559082,4.46999979019165,2117891.0,4.287362098693848
2013-07-02,4.670000076293945,4.480000019073486,4.480000019073486,4.619999885559082,4165805.0,4.431233882904053
2013-07-03,4.659999847412109,4.489999771118164,4.630000114440918,4.650000095367432,3156073.0,4.460007667541504
2013-07-04,4.849999904632568,4.650000095367432,4.820000171661377,4.739999771118164,5351481.0,4.546330451965332
2013-07-05,4.769999980926514,4.630000114440918,4.699999809265137,4.670000076293945,3553369.0,4.479190349578857
2013-07-08,4.599999904632568,4.340000152587891,4.599999904632568,4.349999904632568,3792812.0,4.172264575958252
2013-07-09,4.420000076293945,4.25,4.329999923706055,4.389999866485596,1785783.0,4.210630893707275
2013-07-10,4.829999923706055,4.360000133514404,4.389999866485596,4.829999923706055,7651120.0,4.632653713226318
2013-07-11,4.940000057220459,4.78000020980835,4.920000076293945,4.889999866485596,8436464.0,4.690202236175537
2013-07-12,5.0,4.809999942779541,4.849999904632568,4.940000057220459,5750858.0,4.738159656524658
2013-07-15,5.0,4.860000133514404,4.929999828338623,4.949999809265137,4744098.0,4.747750282287598
2013-07-16,4.949999809265137,4.809999942779541,4.949999809265137,4.920000076293945,4101701.0,4.7189764976501465
2013-07-17,4.920000076293945,4.71999979019165,4.920000076293945,4.730000019073486,3370742.0,4.536738872528076
2013-07-18,4.849999904632568,4.659999847412109,4.730000019073486,4.75,2806887.0,4.555922031402588
2013-07-19,4.800000190734863,4.449999809265137,4.760000228881836,4.46999979019165,3741714.0,4.287362098693848
2013-07-22,4.599999904632568,4.340000152587891,4.460000038146973,4.590000152587891,2840307.0,4.402459621429443
2013-07-23,4.739999771118164,4.579999923706055,4.579999923706055,4.710000038146973,3445026.0,4.517556190490723
2013-07-24,4.710000038146973,4.550000190734863,4.710000038146973,4.690000057220459,3444647.0,4.498373985290527
2013-07-25,4.900000095367432,4.670000076293945,4.690000057220459,4.820000171661377,5807008.0,4.6230621337890625
2013-07-26,4.800000190734863,4.650000095367432,4.800000190734863,4.739999771118164,2997660.0,4.546330451965332
2013-07-29,4.71999979019165,4.510000228881836,4.579999923706055,4.53000020980835,2868724.0,4.344910621643066
2013-07-30,4.619999885559082,4.449999809265137,4.53000020980835,4.570000171661377,2205603.0,4.38327693939209
2013-07-31,4.650000095367432,4.539999961853027,4.570000171661377,4.599999904632568,1933238.0,4.412050247192383
2013-08-01,4.75,4.539999961853027,4.619999885559082,4.699999809265137,3227512.0,4.507964611053467
2013-08-02,4.78000020980835,4.659999847412109,4.710000038146973,4.730000019073486,2674148.0,4.536738872528076
2013-08-05,4.880000114440918,4.670000076293945,4.730000019073486,4.860000133514404,4367262.0,4.6614274978637695
2013-08-06,5.179999828338623,4.789999961853027,4.860000133514404,5.090000152587891,8071033.0,4.8820295333862305
2013-08-07,5.119999885559082,4.900000095367432,5.050000190734863,4.929999828338623,5980225.0,4.728567123413086
2013-08-08,5.110000133514404,4.900000095367432,4.940000057220459,4.980000019073486,6654495.0,4.776524066925049
2013-08-09,5.079999923706055,4.909999847412109,4.96999979019165,5.03000020980835,5335991.0,4.82448148727417
2013-08-12,5.179999828338623,5.03000020980835,5.050000190734863,5.150000095367432,7229886.0,4.939578533172607
2013-08-13,5.400000095367432,5.079999923706055,5.150000095367432,5.260000228881836,7867917.0,5.045084476470947
2013-08-14,5.349999904632568,5.159999847412109,5.230000019073486,5.260000228881836,7308959.0,5.045084476470947
2013-08-15,5.380000114440918,5.159999847412109,5.260000228881836,5.170000076293945,6450134.0,4.958761692047119
2013-08-16,5.260000228881836,4.929999828338623,5.110000133514404,4.960000038146973,7224212.0,4.757340908050537
2013-08-19,5.300000190734863,4.940000057220459,4.940000057220459,5.269999980926514,8898527.0,5.054676055908203
2013-08-20,5.400000095367432,5.159999847412109,5.199999809265137,5.21999979019165,7988473.0,5.006718635559082
2013-08-21,5.269999980926514,5.130000114440918,5.190000057220459,5.21999979019165,4034773.0,5.006718635559082
2013-08-22,5.489999771118164,5.159999847412109,5.159999847412109,5.420000076293945,9341676.0,5.198546886444092
2013-08-23,5.690000057220459,5.159999847412109,5.53000020980835,5.28000020980835,12216603.0,5.064266681671143
2013-08-26,5.809999942779541,5.25,5.309999942779541,5.809999942779541,17750682.0,5.572612285614014
2013-08-27,6.389999866485596,5.96999979019165,6.079999923706055,6.139999866485596,38254952.0,5.889128684997559
2013-08-28,6.75,6.019999980926514,6.059999942779541,6.619999885559082,47246394.0,6.34951639175415
2013-08-29,6.679999828338623,6.260000228881836,6.5,6.489999771118164,33636359.0,6.224828243255615
2013-08-30,7.039999961853027,6.429999828338623,6.489999771118164,6.670000076293945,36740030.0,6.3974738121032715
2013-09-02,7.0,6.03000020980835,6.849999904632568,6.269999980926514,24556407.0,6.013816833496094
2013-09-03,6.46999979019165,6.130000114440918,6.199999809265137,6.389999866485596,14172226.0,6.128913879394531
2013-09-04,6.880000114440918,6.21999979019165,6.389999866485596,6.650000095367432,28808532.0,6.37829065322876
2013-09-05,6.519999980926514,6.28000020980835,6.5,6.369999885559082,16171019.0,6.109731197357178
2013-09-06,7.010000228881836,6.309999942779541,6.329999923706055,7.010000228881836,28910250.0,6.723581314086914
2013-09-09,7.650000095367432,6.909999847412109,7.179999828338623,6.929999828338623,44238582.0,6.646849632263184
2013-09-10,7.320000171661377,6.730000019073486,6.730000019073486,7.130000114440918,33044895.0,6.838678359985352
2013-09-11,7.480000019073486,6.699999809265137,7.039999961853027,7.019999980926514,25884047.0,6.733173370361328
2013-09-12,7.150000095367432,6.809999942779541,6.909999847412109,6.920000076293945,12196052.0,6.637259006500244
2013-09-13,6.989999771118164,6.5,6.909999847412109,6.650000095367432,16069211.0,6.37829065322876
2013-09-16,6.880000114440918,6.510000228881836,6.610000133514404,6.670000076293945,10435319.0,6.3974738121032715
2013-09-17,6.619999885559082,6.159999847412109,6.619999885559082,6.230000019073486,13684688.0,5.975451946258545
2013-09-18,6.5,6.210000038146973,6.210000038146973,6.320000171661377,10249574.0,6.061773777008057
2013-09-23,6.610000133514404,6.329999923706055,6.329999923706055,6.449999809265137,9441112.0,6.186461925506592
2013-09-24,6.809999942779541,6.25,6.480000019073486,6.670000076293945,17060509.0,6.3974738121032715
2013-09-25,7.0,6.5,6.610000133514404,6.869999885559082,25073736.0,6.589301586151123
2013-09-26,6.760000228881836,6.179999828338623,6.75,6.21999979019165,17610465.0,5.965859889984131
2013-09-27,6.179999828338623,5.829999923706055,6.059999942779541,5.929999828338623,8692994.0,5.687708854675293
2013-09-30,6.139999866485596,5.960000038146973,5.980000019073486,6.070000171661377,4782569.0,5.821988582611084
2013-10-08,6.320000171661377,6.119999885559082,6.269999980926514,6.170000076293945,6664209.0,5.917902946472168
2013-10-09,6.409999847412109,6.019999980926514,6.150000095367432,6.380000114440918,10731251.0,6.119322776794434
2013-10-10,6.320000171661377,6.199999809265137,6.269999980926514,6.21999979019165,8271338.0,5.965859889984131
2013-10-11,6.519999980926514,6.210000038146973,6.21999979019165,6.489999771118164,13212875.0,6.224828243255615
2013-10-14,6.679999828338623,6.449999809265137,6.519999980926514,6.5,11670415.0,6.234419345855713
2013-10-15,6.5,6.210000038146973,6.5,6.409999847412109,9018655.0,6.148097038269043
2013-10-16,6.360000133514404,5.960000038146973,6.360000133514404,6.019999980926514,7905775.0,5.774031639099121
2013-10-17,6.159999847412109,5.900000095367432,6.099999904632568,6.010000228881836,5506342.0,5.764440059661865
2013-10-18,6.119999885559082,5.900000095367432,5.980000019073486,6.010000228881836,4089159.0,5.764440059661865
2013-10-21,6.309999942779541,6.010000228881836,6.059999942779541,6.239999771118164,7158359.0,5.985042572021484
2013-10-22,6.260000228881836,6.070000171661377,6.199999809265137,6.090000152587891,5766613.0,5.841171741485596
2013-10-23,6.199999809265137,5.909999847412109,6.079999923706055,6.0,4281994.0,5.754849433898926
2013-10-24,6.170000076293945,5.949999809265137,6.010000228881836,5.989999771118164,3231045.0,5.7452569007873535
2013-10-25,6.03000020980835,5.599999904632568,5.980000019073486,5.690000057220459,5711838.0,5.457515239715576
2013-10-28,5.849999904632568,5.559999942779541,5.71999979019165,5.75,3361064.0,5.515063762664795
2013-10-29,5.840000152587891,5.28000020980835,5.730000019073486,5.489999771118164,5416148.0,5.26568603515625
2013-10-30,5.619999885559082,5.449999809265137,5.519999980926514,5.5,5962040.0,5.275278568267822
2013-10-31,5.519999980926514,5.260000228881836,5.480000019073486,5.320000171661377,6726827.0,5.102632999420166
2013-11-01,5.380000114440918,5.179999828338623,5.269999980926514,5.28000020980835,4329943.0,5.064266681671143
2013-11-04,5.369999885559082,5.239999771118164,5.28000020980835,5.340000152587891,3850762.0,5.121815204620361
2013-11-05,5.440000057220459,5.239999771118164,5.320000171661377,5.440000057220459,4364063.0,5.2177300453186035
2013-11-06,5.489999771118164,5.349999904632568,5.440000057220459,5.360000133514404,3138602.0,5.140998363494873
2013-11-07,5.349999904632568,5.199999809265137,5.349999904632568,5.230000019073486,3282456.0,5.016310214996338
2013-11-08,5.329999923706055,5.150000095367432,5.210000038146973,5.28000020980835,2709491.0,5.064266681671143
2013-11-11,5.28000020980835,5.150000095367432,5.25,5.21999979019165,2394484.0,5.006718635559082
2013-11-12,5.320000171661377,5.190000057220459,5.210000038146973,5.320000171661377,3183726.0,5.102632999420166
2013-11-13,5.300000190734863,5.059999942779541,5.300000190734863,5.079999923706055,4396304.0,4.872438907623291
2013-11-14,5.119999885559082,5.010000228881836,5.059999942779541,5.119999885559082,2719004.0,4.910804271697998
2013-11-15,5.360000133514404,5.070000171661377,5.079999923706055,5.289999961853027,5547128.0,5.07385778427124
2013-11-18,5.440000057220459,5.269999980926514,5.300000190734863,5.429999828338623,5038646.0,5.2081379890441895
2013-11-19,5.769999980926514,5.340000152587891,5.400000095367432,5.679999828338623,10721075.0,5.447923183441162
2013-11-20,5.670000076293945,5.559999942779541,5.650000095367432,5.630000114440918,4897521.0,5.399966716766357
2013-11-21,5.650000095367432,5.510000228881836,5.599999904632568,5.579999923706055,4128793.0,5.3520097732543945
2013-11-22,5.599999904632568,5.429999828338623,5.579999923706055,5.46999979019165,3962059.0,5.246503829956055
2013-11-25,5.78000020980835,5.449999809265137,5.489999771118164,5.670000076293945,6677010.0,5.4383320808410645
2013-11-26,5.690000057220459,5.539999961853027,5.679999828338623,5.590000152587891,3882810.0,5.361600875854492
2013-11-27,5.730000019073486,5.550000190734863,5.590000152587891,5.690000057220459,4938366.0,5.457515239715576
2013-11-28,5.849999904632568,5.659999847412109,5.710000038146973,5.710000038146973,6332625.0,5.4766974449157715
2013-11-29,5.769999980926514,5.650000095367432,5.690000057220459,5.730000019073486,3996183.0,5.495880603790283
2013-12-02,5.650000095367432,5.179999828338623,5.599999904632568,5.389999866485596,5856426.0,5.169772148132324
2013-12-03,5.539999961853027,5.300000190734863,5.300000190734863,5.510000228881836,3221143.0,5.284870147705078
2013-12-04,5.840000152587891,5.5,5.53000020980835,5.699999809265137,8691567.0,5.467105865478516
2013-12-05,5.949999809265137,5.71999979019165,5.75,5.769999980926514,8034496.0,5.53424596786499
2013-12-06,5.960000038146973,5.690000057220459,5.75,5.860000133514404,7741794.0,5.620569705963135
2013-12-09,6.130000114440918,5.909999847412109,5.929999828338623,6.079999923706055,10179269.0,5.83158016204834
2013-12-10,6.690000057220459,6.159999847412109,6.170000076293945,6.349999904632568,21503825.0,6.090548038482666
2013-12-11,6.980000019073486,6.079999923706055,6.199999809265137,6.659999847412109,24789206.0,6.387882232666016
2013-12-12,6.840000152587891,6.460000038146973,6.599999904632568,6.550000190734863,15217729.0,6.282377243041992
2013-12-13,6.610000133514404,6.289999961853027,6.5,6.340000152587891,9605362.0,6.080956935882568
2013-12-16,6.409999847412109,6.010000228881836,6.349999904632568,6.039999961853027,10017865.0,5.793214321136475
2013-12-17,6.150000095367432,5.980000019073486,6.03000020980835,6.019999980926514,5381221.0,5.774031639099121
2013-12-18,6.239999771118164,6.019999980926514,6.070000171661377,6.079999923706055,5734545.0,5.83158016204834
2013-12-19,6.179999828338623,5.800000190734863,6.119999885559082,5.869999885559082,5930375.0,5.630160331726074
2013-12-20,6.090000152587891,5.849999904632568,5.869999885559082,5.900000095367432,4706730.0,5.658935070037842
2013-12-23,5.960000038146973,5.329999923706055,5.900000095367432,5.690000057220459,5389655.0,5.457515239715576
2013-12-24,5.739999771118164,5.550000190734863,5.690000057220459,5.650000095367432,2979248.0,5.419149398803711
2013-12-25,5.78000020980835,5.590000152587891,5.659999847412109,5.699999809265137,3149647.0,5.467105865478516
2013-12-26,5.710000038146973,5.5,5.679999828338623,5.550000190734863,3515484.0,5.323235988616943
2013-12-27,5.809999942779541,5.550000190734863,5.579999923706055,5.78000020980835,4915939.0,5.543838024139404
2013-12-30,6.090000152587891,5.800000190734863,5.800000190734863,6.039999961853027,5802150.0,5.793214321136475
2013-12-31,6.21999979019165,5.869999885559082,6.0,6.159999847412109,6009167.0,5.90831184387207
2014-01-02,6.230000019073486,6.03000020980835,6.150000095367432,6.079999923706055,4696903.0,5.83158016204834
2014-01-03,6.119999885559082,5.519999980926514,6.079999923706055,5.860000133514404,4957924.0,5.620569705963135
2014-01-06,5.860000133514404,5.590000152587891,5.860000133514404,5.659999847412109,3272366.0,5.428740501403809
2014-01-07,5.800000190734863,5.599999904632568,5.599999904632568,5.679999828338623,2200743.0,5.447923183441162
2014-01-08,5.71999979019165,5.510000228881836,5.679999828338623,5.559999942779541,3647801.0,5.332826614379883
2014-01-09,5.650000095367432,5.460000038146973,5.539999961853027,5.539999961853027,2873488.0,5.313643455505371
2014-01-10,5.559999942779541,5.360000133514404,5.519999980926514,5.489999771118164,2324934.0,5.26568603515625
2014-01-13,5.53000020980835,5.28000020980835,5.460000038146973,5.329999923706055,3433870.0,5.1122236251831055
2014-01-14,5.429999828338623,5.260000228881836,5.269999980926514,5.429999828338623,2069489.0,5.2081379890441895
2014-01-15,5.429999828338623,5.309999942779541,5.409999847412109,5.400000095367432,1858971.0,5.17936372756958
2014-01-16,5.480000019073486,5.360000133514404,5.440000057220459,5.449999809265137,2418580.0,5.227321147918701
2014-01-17,5.460000038146973,5.25,5.449999809265137,5.28000020980835,2192252.0,5.064266681671143
2014-01-20,5.349999904632568,5.210000038146973,5.239999771118164,5.28000020980835,1336788.0,5.064266681671143
2014-01-21,5.360000133514404,5.260000228881836,5.28000020980835,5.349999904632568,1329051.0,5.131406307220459
2014-01-22,5.539999961853027,5.300000190734863,5.380000114440918,5.519999980926514,2633710.0,5.294461250305176
2014-01-23,5.539999961853027,5.440000057220459,5.489999771118164,5.489999771118164,2034022.0,5.26568603515625
2014-01-24,5.599999904632568,5.449999809265137,5.449999809265137,5.579999923706055,2396655.0,5.3520097732543945
2014-01-27,5.619999885559082,5.449999809265137,5.519999980926514,5.559999942779541,2758110.0,5.332826614379883
2014-01-28,5.630000114440918,5.5,5.559999942779541,5.619999885559082,2751657.0,5.390374660491943
2014-01-29,5.650000095367432,5.53000020980835,5.639999866485596,5.610000133514404,2605989.0,5.380783557891846
2014-01-30,6.170000076293945,5.5,5.559999942779541,6.170000076293945,9633032.0,5.917902946472168
2014-02-07,6.320000171661377,6.130000114440918,6.199999809265137,6.269999980926514,13218667.0,6.013816833496094
2014-02-10,6.400000095367432,6.150000095367432,6.210000038146973,6.329999923706055,9096392.0,6.0713653564453125
2014-02-11,6.579999923706055,6.170000076293945,6.329999923706055,6.230000019073486,10715382.0,5.975451946258545
2014-02-12,6.340000152587891,6.03000020980835,6.179999828338623,6.269999980926514,8815674.0,6.013816833496094
2014-02-13,6.570000171661377,6.159999847412109,6.25,6.360000133514404,14670483.0,6.10014009475708
2014-02-14,6.519999980926514,6.320000171661377,6.489999771118164,6.380000114440918,7867795.0,6.119322776794434
2014-02-17,6.510000228881836,6.25,6.380000114440918,6.46999979019165,11062974.0,6.205645561218262
2014-02-18,6.449999809265137,6.320000171661377,6.440000057220459,6.409999847412109,8231924.0,6.148097038269043
2014-02-19,6.71999979019165,6.360000133514404,6.409999847412109,6.71999979019165,16047260.0,6.445430755615234
2014-02-20,6.880000114440918,6.269999980926514,6.690000057220459,6.300000190734863,12250653.0,6.042591571807861
2014-02-21,6.329999923706055,6.070000171661377,6.260000228881836,6.199999809265137,8689200.0,5.946676731109619
2014-02-24,6.25,6.079999923706055,6.170000076293945,6.239999771118164,4091646.0,5.985042572021484
2014-02-25,6.289999961853027,5.809999942779541,6.260000228881836,5.880000114440918,6684274.0,5.6397528648376465
2014-02-26,5.940000057220459,5.75,5.820000171661377,5.889999866485596,4794925.0,5.649343013763428
2014-02-27,6.050000190734863,5.78000020980835,6.039999961853027,5.820000171661377,4409271.0,5.582203388214111
2014-02-28,5.980000019073486,5.78000020980835,5.900000095367432,5.96999979019165,3799291.0,5.72607421875
2014-03-03,6.480000019073486,5.960000038146973,6.0,6.389999866485596,10017268.0,6.128913879394531
2014-03-04,6.380000114440918,6.179999828338623,6.300000190734863,6.320000171661377,5240088.0,6.061773777008057
2014-03-05,6.590000152587891,6.309999942779541,6.329999923706055,6.329999923706055,8202557.0,6.0713653564453125
2014-03-06,6.639999866485596,6.260000228881836,6.269999980926514,6.570000171661377,12692477.0,6.301558971405029
2014-03-07,6.989999771118164,6.460000038146973,6.570000171661377,6.769999980926514,19977236.0,6.4933881759643555
2014-03-10,6.690000057220459,6.320000171661377,6.610000133514404,6.409999847412109,12450026.0,6.148097038269043
2014-03-11,6.96999979019165,6.409999847412109,6.480000019073486,6.679999828338623,16548679.0,6.407064914703369
2014-03-12,7.139999866485596,6.409999847412109,6.519999980926514,7.070000171661377,24542230.0,6.781130313873291
2014-03-13,7.010000228881836,6.809999942779541,6.96999979019165,6.96999979019165,13300175.0,6.685215950012207
2014-03-14,6.909999847412109,6.550000190734863,6.909999847412109,6.650000095367432,11278424.0,6.37829065322876
2014-03-17,6.949999809265137,6.510000228881836,6.659999847412109,6.909999847412109,11426732.0,6.6276679039001465
2014-03-18,6.96999979019165,6.75,6.829999923706055,6.760000228881836,9511033.0,6.4837965965271
2014-03-19,7.099999904632568,6.610000133514404,6.699999809265137,6.989999771118164,13002874.0,6.7043986320495605
2014-03-20,6.980000019073486,6.449999809265137,6.920000076293945,6.5,14475570.0,6.234419345855713
2014-03-21,6.730000019073486,6.320000171661377,6.380000114440918,6.650000095367432,8075728.0,6.37829065322876
2014-03-24,6.849999904632568,6.619999885559082,6.630000114440918,6.659999847412109,6823272.0,6.387882232666016
2014-03-25,7.329999923706055,6.630000114440918,6.670000076293945,7.170000076293945,31123667.0,6.877045154571533
2014-03-26,7.110000133514404,6.889999866485596,7.050000190734863,7.019999980926514,14461632.0,6.733173370361328
2014-03-27,7.349999904632568,7.0,7.050000190734863,7.079999923706055,18025038.0,6.790721416473389
2014-03-28,7.5,7.03000020980835,7.059999942779541,7.210000038146973,16549529.0,6.915409564971924
2014-03-31,7.190000057220459,6.489999771118164,7.190000057220459,6.53000020980835,14089508.0,6.2631940841674805
2014-04-01,6.599999904632568,6.329999923706055,6.489999771118164,6.579999923706055,7720318.0,6.311150550842285
2014-04-02,6.800000190734863,6.550000190734863,6.579999923706055,6.670000076293945,6654618.0,6.3974738121032715
2014-04-03,6.659999847412109,6.440000057220459,6.650000095367432,6.630000114440918,4991698.0,6.359107494354248
2014-04-04,6.75,6.579999923706055,6.590000152587891,6.710000038146973,4329485.0,6.4358391761779785
2014-04-08,6.789999961853027,6.619999885559082,6.659999847412109,6.75,4602109.0,6.474205017089844
2014-04-09,6.940000057220459,6.730000019073486,6.760000228881836,6.929999828338623,6831986.0,6.646849632263184
2014-04-10,7.050000190734863,6.860000133514404,6.889999866485596,6.920000076293945,6933203.0,6.637259006500244
2014-04-11,6.949999809265137,6.78000020980835,6.900000095367432,6.869999885559082,5868078.0,6.589301586151123
2014-04-14,7.0,6.849999904632568,6.889999866485596,6.960000038146973,5371556.0,6.675624847412109
2014-04-15,7.099999904632568,6.820000171661377,6.96999979019165,6.929999828338623,6630325.0,6.646849632263184
2014-04-16,6.989999771118164,6.809999942779541,6.920000076293945,6.829999923706055,5022229.0,6.550936222076416
2014-04-17,7.050000190734863,6.840000152587891,6.880000114440918,6.940000057220459,6176427.0,6.656441688537598
2014-04-18,6.989999771118164,6.860000133514404,6.880000114440918,6.940000057220459,3652908.0,6.656441688537598
2014-04-21,7.03000020980835,6.329999923706055,6.849999904632568,6.730000019073486,13507334.0,6.455021858215332
2014-04-22,6.960000038146973,6.519999980926514,6.699999809265137,6.949999809265137,12947595.0,6.666032791137695
2014-04-23,7.159999847412109,6.809999942779541,6.889999866485596,6.920000076293945,17399733.0,6.637259006500244
2014-04-24,7.070000171661377,6.679999828338623,6.869999885559082,7.0,15565376.0,6.713990211486816
2014-04-25,7.050000190734863,6.579999923706055,6.96999979019165,6.639999866485596,12891509.0,6.368699073791504
2014-04-28,6.539999961853027,6.010000228881836,6.539999961853027,6.079999923706055,8511966.0,5.83158016204834
2014-04-29,6.170000076293945,5.909999847412109,6.079999923706055,6.150000095367432,4053184.0,5.898719787597656
2014-04-30,6.400000095367432,6.099999904632568,6.130000114440918,6.300000190734863,3763693.0,6.042591571807861
2014-05-05,6.440000057220459,6.170000076293945,6.25,6.400000095367432,3655306.0,6.138505458831787
2014-05-06,6.489999771118164,6.300000190734863,6.440000057220459,6.340000152587891,3426010.0,6.080956935882568
2014-05-07,6.46999979019165,6.230000019073486,6.300000190734863,6.28000020980835,3849302.0,6.023408889770508
2014-05-08,6.400000095367432,6.21999979019165,6.28000020980835,6.28000020980835,3384931.0,6.023408889770508
2014-05-09,6.329999923706055,6.130000114440918,6.25,6.179999828338623,2388580.0,5.927494525909424
2014-05-12,6.429999828338623,6.230000019073486,6.300000190734863,6.380000114440918,3167213.0,6.119322776794434
2014-05-13,6.429999828338623,6.28000020980835,6.360000133514404,6.340000152587891,1817086.0,6.080956935882568
2014-05-14,6.360000133514404,6.25,6.340000152587891,6.289999961853027,1376288.0,6.032999515533447
2014-05-15,6.309999942779541,6.079999923706055,6.28000020980835,6.090000152587891,2452260.0,5.841171741485596
2014-05-16,6.150000095367432,6.0,6.059999942779541,6.119999885559082,1991195.0,5.869945526123047
2014-05-19,6.119999885559082,6.03000020980835,6.119999885559082,6.079999923706055,1496993.0,5.83158016204834
2014-05-20,6.159999847412109,6.050000190734863,6.119999885559082,6.070000171661377,1846541.0,5.821988582611084
2014-05-21,6.139999866485596,6.019999980926514,6.050000190734863,6.119999885559082,1898665.0,5.869945526123047
2014-05-22,6.269999980926514,6.130000114440918,6.130000114440918,6.139999866485596,3200527.0,5.889128684997559
2014-05-23,6.199999809265137,6.110000133514404,6.139999866485596,6.199999809265137,1670362.0,5.946676731109619
2014-05-26,6.269999980926514,6.190000057220459,6.25,6.230000019073486,1850666.0,5.975451946258545
2014-05-27,6.289999961853027,6.179999828338623,6.230000019073486,6.239999771118164,1939686.0,5.985042572021484
2014-05-28,6.369999885559082,6.199999809265137,6.21999979019165,6.349999904632568,3381395.0,6.090548038482666
2014-05-29,6.489999771118164,6.269999980926514,6.329999923706055,6.369999885559082,5014838.0,6.109731197357178
2014-05-30,6.349999904632568,6.239999771118164,6.309999942779541,6.28000020980835,2300078.0,6.023408889770508
2014-06-03,6.369999885559082,6.260000228881836,6.28000020980835,6.289999961853027,1753459.0,6.032999515533447
2014-06-04,6.400000095367432,6.199999809265137,6.28000020980835,6.25,2481601.0,5.99463415145874
2014-06-05,6.269999980926514,6.150000095367432,6.21999979019165,6.210000038146973,2893412.0,5.956268787384033
2014-06-06,6.389999866485596,6.090000152587891,6.179999828338623,6.340000152587891,6628578.0,6.080956935882568
2014-06-09,6.349999904632568,6.150000095367432,6.25,6.21999979019165,3012102.0,5.965859889984131
2014-06-10,6.28000020980835,6.159999847412109,6.230000019073486,6.25,1675475.0,5.99463415145874
2014-06-11,6.309999942779541,6.190000057220459,6.25,6.289999961853027,2253165.0,6.032999515533447
2014-06-12,6.320000171661377,6.199999809265137,6.269999980926514,6.25,2655137.0,5.99463415145874
2014-06-13,6.360000133514404,6.210000038146973,6.21999979019165,6.300000190734863,2409696.0,6.042591571807861
2014-06-16,6.360000133514404,6.28000020980835,6.300000190734863,6.340000152587891,2216525.0,6.080956935882568
2014-06-17,6.329999923706055,6.179999828338623,6.329999923706055,6.190000057220459,2937410.0,5.9370856285095215
2014-06-18,6.28000020980835,5.929999828338623,6.179999828338623,6.179999828338623,7211289.0,5.927494525909424
2014-06-19,6.28000020980835,6.019999980926514,6.070000171661377,6.019999980926514,3526305.0,5.774031639099121
2014-06-20,6.090000152587891,6.0,6.019999980926514,6.050000190734863,1475021.0,5.8028059005737305
2014-06-23,6.139999866485596,5.980000019073486,6.050000190734863,5.989999771118164,2492770.0,5.7452569007873535
2014-06-24,6.070000171661377,5.510000228881836,6.0,5.949999809265137,2773040.0,5.7068915367126465
2014-06-25,6.480000019073486,5.75,5.949999809265137,6.239999771118164,16884294.0,5.985042572021484
2014-06-26,6.460000038146973,6.130000114440918,6.239999771118164,6.380000114440918,15157086.0,6.119322776794434
2014-06-27,6.400000095367432,6.110000133514404,6.369999885559082,6.199999809265137,14087027.0,5.946676731109619
2014-06-30,6.210000038146973,6.119999885559082,6.159999847412109,6.150000095367432,4315734.0,5.898719787597656
2014-07-01,6.25,6.139999866485596,6.139999866485596,6.190000057220459,2828336.0,5.9370856285095215
2014-07-02,6.21999979019165,6.139999866485596,6.190000057220459,6.190000057220459,3508372.0,5.9370856285095215
2014-07-03,6.25,6.150000095367432,6.199999809265137,6.230000019073486,4271903.0,5.975451946258545
2014-07-04,6.340000152587891,6.199999809265137,6.239999771118164,6.260000228881836,5698373.0,6.004225254058838
2014-07-07,6.329999923706055,6.199999809265137,6.25,6.289999961853027,4202877.0,6.032999515533447
2014-07-08,6.340000152587891,6.260000228881836,6.28000020980835,6.320000171661377,5759493.0,6.061773777008057
2014-07-09,6.349999904632568,6.119999885559082,6.329999923706055,6.130000114440918,7173478.0,5.879537582397461
2014-07-10,6.289999961853027,6.099999904632568,6.099999904632568,6.199999809265137,5321318.0,5.946676731109619
2014-07-11,6.449999809265137,6.139999866485596,6.179999828338623,6.440000057220459,9465567.0,6.176871299743652
2014-07-14,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-15,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-16,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-17,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-18,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-21,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-22,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-23,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-24,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-25,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-28,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-29,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-30,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-07-31,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-01,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-04,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-05,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-06,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-07,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-08,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-11,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-12,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-13,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-14,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-15,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-18,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-19,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-20,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-21,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-22,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-25,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-26,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-27,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-28,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-08-29,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-01,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-02,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-03,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-04,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-05,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-09,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-10,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-11,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-12,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-15,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-16,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-17,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-18,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-19,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-22,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-23,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-24,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-25,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-26,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-29,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-09-30,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-08,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-09,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-10,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-13,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-14,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-15,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-16,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-17,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-20,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-21,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-22,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-23,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-24,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-27,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-28,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-29,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-30,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-10-31,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-03,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-04,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-05,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-06,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-07,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-10,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-11,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-12,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-13,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-14,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-17,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.176871299743652
2014-11-18,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,57818.0,6.790721416473389
2014-11-19,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,63393.0,7.471712112426758
2014-11-20,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,247075.0,8.219842910766602
2014-11-21,9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,339398.0,9.04470443725586
2014-11-24,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,535834.0,9.946296691894531
2014-11-25,11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,800986.0,10.943804740905762
2014-11-26,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,931228.0,12.037224769592285
2014-11-27,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,756763.0,13.245742797851562
2014-11-28,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,3076451.0,14.569358825683594
2014-12-01,16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,3128107.0,16.027252197265625
2014-12-02,18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,20136143.0,17.62902069091797
2014-12-03,20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,3190946.0,19.393836975097656
2014-12-04,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,817258.0,21.33130645751953
2014-12-05,24.459999084472656,23.860000610351562,24.459999084472656,24.459999084472656,87616472.0,23.46059799194336
2014-12-08,26.90999984741211,24.459999084472656,26.0,26.90999984741211,134435333.0,25.810497283935547
2014-12-09,29.5,24.219999313354492,26.1299991607666,24.219999313354492,114582520.0,23.230405807495117
2014-12-10,26.510000228881836,22.799999237060547,24.149999618530273,26.239999771118164,73779473.0,25.16787338256836
2014-12-11,28.860000610351562,25.0,25.399999618530273,27.270000457763672,68729290.0,26.155790328979492
2014-12-12,29.5,25.81999969482422,27.0,26.139999389648438,66434265.0,25.071958541870117
2014-12-15,26.299999237060547,24.899999618530273,25.0,25.920000076293945,33846097.0,24.86094856262207
2014-12-16,28.299999237060547,25.600000381469727,26.3799991607666,27.81999969482422,71319880.0,26.68331527709961
2014-12-17,27.989999771118164,25.100000381469727,27.950000762939453,25.81999969482422,63070428.0,24.76503562927246
2014-12-18,24.84000015258789,23.239999771118164,24.84000015258789,23.34000015258789,45569414.0,22.386362075805664
2014-12-19,24.200000762939453,22.280000686645508,23.40999984741211,23.219999313354492,28901380.0,22.271263122558594
2014-12-22,23.25,21.649999618530273,22.5,22.5,25977396.0,21.5806827545166
2014-12-23,23.219999313354492,22.309999465942383,22.5,22.719999313354492,17261746.0,21.79169273376465
2014-12-24,23.440000534057617,22.049999237060547,23.260000228881836,22.649999618530273,19107565.0,21.72455406188965
2014-12-25,23.520000457763672,22.329999923706055,22.850000381469727,23.0,21564690.0,22.06025505065918
2014-12-26,24.969999313354492,22.780000686645508,22.969999313354492,24.68000030517578,40833246.0,23.671611785888672
2014-12-29,24.799999237060547,22.399999618530273,24.68000030517578,23.040000915527344,29809546.0,22.09861946105957
2014-12-30,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0,22.09861946105957
2014-12-31,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0,22.09861946105957
2015-01-05,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0,22.09861946105957
2015-01-06,23.040000915527344,23.040000915527344,23.040000915527344,23.040000915527344,0.0,22.09861946105957
2015-01-07,25.34000015258789,24.100000381469727,25.34000015258789,25.34000015258789,21806103.0,24.304645538330078
2015-01-08,27.43000030517578,24.530000686645508,26.889999389648438,24.56999969482422,57267288.0,23.566104888916016
2015-01-09,24.799999237060547,22.860000610351562,24.290000915527344,23.020000457763672,36463462.0,22.079439163208008
2015-01-12,22.799999237060547,21.1200008392334,22.600000381469727,21.399999618530273,25453654.0,20.525625228881836
2015-01-13,22.309999465942383,20.969999313354492,21.010000228881836,21.56999969482422,20558544.0,20.688678741455078
2015-01-14,21.860000610351562,20.940000534057617,21.5,21.309999465942383,17205948.0,20.43930435180664
2015-01-15,22.25,20.969999313354492,21.1200008392334,22.110000610351562,22074290.0,21.206619262695312
2015-01-16,22.899999618530273,21.200000762939453,22.0,22.81999969482422,28696289.0,21.887609481811523
2015-01-19,21.18000030517578,20.540000915527344,20.889999389648438,20.540000915527344,22410809.0,19.70076560974121
2015-01-20,21.09000015258789,19.860000610351562,20.299999237060547,20.6299991607666,22678533.0,19.78708839416504
2015-01-21,22.200000762939453,20.760000228881836,20.950000762939453,21.84000015258789,23581765.0,20.947649002075195
2015-01-22,22.68000030517578,21.299999237060547,21.850000381469727,22.299999237060547,23730717.0,21.38885498046875
2015-01-23,23.190000534057617,22.1200008392334,22.399999618530273,22.489999771118164,21415527.0,21.571090698242188
2015-01-26,23.18000030517578,21.799999237060547,22.110000610351562,22.809999465942383,21644276.0,21.878015518188477
2015-01-27,22.81999969482422,22.200000762939453,22.5,22.3799991607666,12286401.0,21.465585708618164
2015-01-28,23.15999984741211,22.25,22.3799991607666,22.610000610351562,12675565.0,21.686189651489258
2015-01-29,22.260000228881836,21.799999237060547,22.010000228881836,22.059999465942383,9161954.0,21.158660888671875
2015-01-30,22.280000686645508,21.149999618530273,22.040000915527344,21.190000534057617,7505343.0,20.324207305908203
2015-02-02,20.969999313354492,19.8700008392334,20.829999923706055,19.899999618530273,11508369.0,19.0869140625
2015-02-03,20.75,20.0,20.110000610351562,20.530000686645508,9753173.0,19.691173553466797
2015-02-04,21.049999237060547,20.229999542236328,20.510000228881836,20.260000228881836,8960520.0,19.432207107543945
2015-02-05,20.920000076293945,19.90999984741211,20.860000610351562,19.940000534057617,9533418.0,19.125280380249023
2015-02-06,20.5,19.559999465942383,19.790000915527344,20.260000228881836,7449855.0,19.432207107543945
2015-02-09,21.84000015258789,20.049999237060547,20.100000381469727,21.31999969482422,16091251.0,20.448894500732422
2015-02-10,21.75,20.950000762939453,21.1200008392334,21.360000610351562,9447737.0,20.487260818481445
2015-02-11,21.450000762939453,20.90999984741211,21.420000076293945,21.299999237060547,5107201.0,20.429712295532227
2015-02-12,21.850000381469727,20.979999542236328,21.389999389648438,21.520000457763672,6923051.0,20.64072608947754
2015-02-13,23.270000457763672,21.540000915527344,21.540000915527344,22.59000015258789,18663962.0,21.667007446289062
2015-02-16,23.079999923706055,22.260000228881836,22.68000030517578,22.959999084472656,10457656.0,22.021886825561523
2015-02-17,23.760000228881836,22.5,22.989999771118164,22.809999465942383,11449789.0,21.878015518188477
2015-02-25,22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0.0,21.878015518188477
2015-02-26,23.190000534057617,21.770000457763672,22.010000228881836,22.940000534057617,11935659.0,22.002704620361328
2015-02-27,23.0,22.510000228881836,22.93000030517578,22.700000762939453,8040568.0,21.772512435913086
2015-03-02,23.1299991607666,22.31999969482422,22.969999313354492,22.520000457763672,13923715.0,21.59986686706543
2015-03-03,22.3700008392334,21.360000610351562,22.31999969482422,21.459999084472656,15465394.0,20.583173751831055
2015-03-04,21.440000534057617,20.950000762939453,21.280000686645508,21.299999237060547,10079626.0,20.429712295532227
2015-03-05,21.3799991607666,20.579999923706055,20.600000381469727,21.149999618530273,8470993.0,20.285839080810547
2015-03-06,21.43000030517578,20.75,21.0,21.15999984741211,9761305.0,20.29543113708496
2015-03-09,21.100000381469727,20.209999084472656,20.68000030517578,20.889999389648438,9589076.0,20.036466598510742
2015-03-10,21.940000534057617,20.75,20.8799991607666,21.790000915527344,11414054.0,20.899694442749023
2015-03-11,22.34000015258789,21.459999084472656,21.780000686645508,21.579999923706055,10994622.0,20.698274612426758
2015-03-12,22.149999618530273,21.399999618530273,21.600000381469727,21.90999984741211,10331092.0,21.014789581298828
2015-03-13,22.489999771118164,21.700000762939453,21.959999084472656,22.0,10752412.0,21.10111427307129
2015-03-16,22.59000015258789,21.68000030517578,21.950000762939453,22.43000030517578,14859683.0,21.51354217529297
2015-03-17,24.670000076293945,22.280000686645508,22.600000381469727,24.670000076293945,32283914.0,23.66202163696289
2015-03-18,25.8700008392334,24.700000762939453,24.700000762939453,25.670000076293945,34142787.0,24.62116241455078
2015-03-19,26.030000686645508,25.0,26.030000686645508,25.110000610351562,16949117.0,24.084043502807617
2015-03-20,27.329999923706055,25.0,25.100000381469727,26.100000381469727,27017546.0,25.033594131469727
2015-03-23,26.84000015258789,25.700000762939453,26.399999618530273,26.530000686645508,20483776.0,25.44602394104004
2015-03-24,26.899999618530273,25.5,26.389999389648438,26.010000228881836,17863185.0,24.947269439697266
2015-03-25,27.389999389648438,25.93000030517578,26.639999389648438,26.239999771118164,15670571.0,25.16787338256836
2015-03-26,26.8799991607666,25.510000228881836,26.100000381469727,26.399999618530273,14621105.0,25.321332931518555
2015-03-27,26.75,26.299999237060547,26.450000762939453,26.579999923706055,11008306.0,25.493982315063477
2015-03-30,27.780000686645508,26.059999465942383,26.5,27.299999237060547,19170238.0,26.18456268310547
2015-03-31,28.65999984741211,26.5,27.6200008392334,26.829999923706055,20522163.0,25.733766555786133
2015-04-01,27.399999618530273,26.399999618530273,26.700000762939453,26.989999771118164,15949664.0,25.88722801208496
2015-04-02,27.149999618530273,26.350000381469727,26.979999542236328,26.510000228881836,16482994.0,25.42683982849121
2015-04-03,27.149999618530273,26.200000762939453,26.3700008392334,26.8799991607666,12994206.0,25.781723022460938
2015-04-07,28.25,27.100000381469727,27.100000381469727,27.739999771118164,22971530.0,26.606584548950195
2015-04-08,30.510000228881836,27.56999969482422,27.739999771118164,30.510000228881836,41692962.0,29.263404846191406
2015-04-09,33.099998474121094,30.450000762939453,31.5,31.020000457763672,43581107.0,29.7525691986084
2015-04-10,31.360000610351562,29.68000030517578,30.440000534057617,31.1299991607666,22748729.0,29.85807228088379
2015-04-13,31.100000381469727,29.889999389648438,31.040000915527344,30.309999465942383,20054013.0,29.071575164794922
2015-04-14,30.1200008392334,28.799999237060547,30.0,29.350000381469727,21981265.0,28.150802612304688
2015-04-15,29.110000610351562,27.299999237060547,29.110000610351562,27.350000381469727,14957064.0,26.232521057128906
2015-04-16,28.440000534057617,26.309999465942383,26.8799991607666,28.049999237060547,19424955.0,26.903919219970703
2015-04-17,28.940000534057617,27.459999084472656,28.25,28.030000686645508,20380910.0,26.884735107421875
2015-04-20,28.5,27.0,28.399999618530273,27.360000610351562,17149002.0,26.24211311340332
2015-04-21,28.959999084472656,27.049999237060547,27.34000015258789,28.6299991607666,19588152.0,27.46021842956543
2015-04-22,30.799999237060547,28.649999618530273,28.649999618530273,30.229999542236328,23458901.0,28.99484634399414
2015-04-23,31.360000610351562,29.829999923706055,30.700000762939453,29.979999542236328,21344168.0,28.755062103271484
2015-04-24,29.59000015258789,28.43000030517578,29.399999618530273,28.559999465942383,18885325.0,27.393081665039062
2015-04-27,30.969999313354492,28.75,29.209999084472656,30.31999969482422,24600407.0,29.08116912841797
2015-04-28,31.280000686645508,28.799999237060547,30.600000381469727,29.43000030517578,23700604.0,28.2275333404541
2015-04-29,30.579999923706055,28.5,29.43000030517578,30.200000762939453,14511768.0,28.96607208251953
2015-04-30,30.469999313354492,29.0,29.989999771118164,29.15999984741211,14739475.0,27.968564987182617
2015-05-04,28.93000030517578,27.65999984741211,28.899999618530273,28.360000610351562,10205324.0,27.20125389099121
2015-05-05,29.280000686645508,27.25,27.940000534057617,27.389999389648438,11046406.0,26.270885467529297
2015-05-06,28.790000915527344,27.25,27.5,27.510000228881836,9598828.0,26.385982513427734
2015-05-07,27.93000030517578,27.25,27.489999771118164,27.670000076293945,7603540.0,26.539445877075195
2015-05-08,28.18000030517578,26.700000762939453,27.950000762939453,28.0,9266115.0,26.855960845947266
2015-05-11,28.850000381469727,27.670000076293945,28.299999237060547,28.81999969482422,15645845.0,27.642457962036133
2015-05-12,31.700000762939453,28.65999984741211,28.84000015258789,30.889999389648438,33793398.0,29.627880096435547
2015-05-13,30.579999923706055,29.450000762939453,30.219999313354492,29.8799991607666,21482826.0,28.659149169921875
2015-05-14,30.5,29.139999389648438,29.889999389648438,29.40999984741211,14617891.0,28.208351135253906
2015-05-15,29.270000457763672,27.899999618530273,29.25,28.219999313354492,13773572.0,27.066970825195312
2015-05-18,28.6299991607666,27.0,27.5,28.399999618530273,12625046.0,27.2396183013916
2015-05-19,30.899999618530273,27.950000762939453,28.0,29.770000457763672,24817159.0,28.55364418029785
2015-05-20,30.5,29.31999969482422,29.68000030517578,29.649999618530273,20889946.0,28.43854331970215
2015-05-21,30.469999313354492,29.299999237060547,29.639999389648438,30.450000762939453,18642054.0,29.205856323242188
2015-05-22,32.4900016784668,30.5,30.700000762939453,31.56999969482422,27936609.0,30.280094146728516
2015-05-25,34.709999084472656,31.360000610351562,31.559999465942383,33.099998474121094,29262273.0,31.747583389282227
2015-05-26,34.290000915527344,32.380001068115234,33.61000061035156,33.93000030517578,26236113.0,32.543670654296875
2015-05-27,34.150001525878906,33.0,33.93000030517578,33.13999938964844,19556979.0,31.78594398498535
2015-05-28,32.90999984741211,29.829999923706055,32.79999923706055,29.829999923706055,21904181.0,28.611190795898438
2015-05-29,30.5,27.049999237060547,29.5,29.639999389648438,20333770.0,28.428953170776367
2015-06-01,31.5,28.850000381469727,29.280000686645508,30.809999465942383,20752358.0,29.551149368286133
2015-06-02,30.90999984741211,29.850000381469727,30.770000457763672,30.610000610351562,18312068.0,29.35932159423828
2015-06-03,32.47999954223633,30.110000610351562,30.579999923706055,32.349998474121094,25746316.0,31.028226852416992
2015-06-04,35.59000015258789,30.799999237060547,31.959999084472656,35.59000015258789,37104771.0,34.13584518432617
2015-06-05,39.099998474121094,35.599998474121094,37.29999923706055,37.81999969482422,45860710.0,36.27472686767578
2015-06-08,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-09,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-10,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-11,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-12,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-15,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-16,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-17,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-18,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-19,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-23,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-24,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-25,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-26,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-29,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-06-30,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-01,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-02,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-03,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-06,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-07,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-08,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-09,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-10,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-13,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-14,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-15,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-16,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-17,37.81999969482422,37.81999969482422,37.81999969482422,37.81999969482422,0.0,36.27472686767578
2015-07-20,34.040000915527344,34.040000915527344,34.040000915527344,34.040000915527344,1415200.0,32.64917755126953
2015-07-21,30.639999389648438,30.639999389648438,30.639999389648438,30.639999389648438,1038300.0,29.38809585571289
2015-07-22,31.329999923706055,27.579999923706055,27.579999923706055,29.09000015258789,74576949.0,27.901426315307617
2015-07-23,30.200000762939453,28.030000686645508,28.5,29.170000076293945,41944063.0,27.97815704345703
2015-07-24,29.59000015258789,26.549999237060547,28.889999389648438,27.459999084472656,37440349.0,26.338024139404297
2015-07-27,27.0,24.709999084472656,26.34000015258789,24.709999084472656,27441962.0,23.70038604736328
2015-07-28,24.299999237060547,22.239999771118164,22.239999771118164,22.239999771118164,39256966.0,21.33130645751953
2015-07-29,23.0,20.299999237060547,22.600000381469727,21.989999771118164,35186737.0,21.091522216796875
2015-07-30,24.0,20.899999618530273,21.84000015258789,22.3700008392334,38305834.0,21.455995559692383
2015-07-31,22.219999313354492,20.299999237060547,21.690000534057617,20.610000610351562,23667223.0,19.767908096313477
2015-08-03,20.299999237060547,18.600000381469727,20.299999237060547,19.479999542236328,26290202.0,18.6840763092041
2015-08-04,21.350000381469727,19.40999984741211,19.40999984741211,21.350000381469727,26793259.0,20.477670669555664
2015-08-05,22.3799991607666,20.540000915527344,21.520000457763672,21.420000076293945,29600300.0,20.544811248779297
2015-08-06,20.969999313354492,20.15999984741211,20.549999237060547,20.200000762939453,16155622.0,19.374658584594727
2015-08-07,21.0,20.5,20.6299991607666,20.889999389648438,16787675.0,20.036466598510742
2015-08-10,22.979999542236328,20.920000076293945,21.299999237060547,22.979999542236328,29021438.0,22.04106903076172
2015-08-11,23.790000915527344,22.649999618530273,22.989999771118164,22.950000762939453,32226070.0,22.012296676635742
2015-08-12,24.5,22.309999465942383,22.579999923706055,23.440000534057617,28089721.0,22.48227882385254
2015-08-13,23.84000015258789,22.5,23.190000534057617,23.579999923706055,26709421.0,22.616558074951172
2015-08-14,25.68000030517578,23.280000686645508,23.700000762939453,25.020000457763672,33862678.0,23.99772071838379
2015-08-17,26.690000534057617,24.329999923706055,24.700000762939453,26.25,34664426.0,25.177461624145508
2015-08-18,26.43000030517578,23.6299991607666,26.299999237060547,23.6299991607666,30617942.0,22.664512634277344
2015-08-19,23.969999313354492,21.270000457763672,22.020000457763672,22.940000534057617,27520761.0,22.002704620361328
2015-08-20,22.65999984741211,20.649999618530273,22.65999984741211,20.670000076293945,18913020.0,19.825454711914062
2015-08-21,21.479999542236328,19.450000762939453,20.450000762939453,19.90999984741211,16095276.0,19.096506118774414
2015-08-24,19.100000381469727,17.920000076293945,19.0,17.920000076293945,17266101.0,17.187814712524414
2015-08-25,16.709999084472656,16.1299991607666,16.149999618530273,16.1299991607666,14795790.0,15.470951080322266
2015-08-26,17.0,14.520000457763672,15.600000381469727,14.520000457763672,23863337.0,13.92673397064209
2015-08-27,15.4399995803833,13.300000190734863,15.100000381469727,15.260000228881836,22235112.0,14.63649845123291
2015-08-28,16.719999313354492,15.329999923706055,15.4399995803833,16.700000762939453,29622683.0,16.017663955688477
2015-08-31,17.0,15.149999618530273,17.0,15.1899995803833,19153861.0,14.569358825683594
2015-09-01,15.329999923706055,13.729999542236328,15.199999809265137,13.899999618530273,19927650.0,13.33206558227539
2015-09-02,14.359999656677246,12.510000228881836,13.020000457763672,12.710000038146973,19286400.0,12.190688133239746
2015-09-07,13.6899995803833,13.010000228881836,13.010000228881836,13.289999961853027,18490622.0,12.746991157531738
2015-09-08,14.619999885559082,13.0,13.029999732971191,14.479999542236328,18375586.0,13.888367652893066
2015-09-09,15.300000190734863,14.3100004196167,14.579999923706055,15.050000190734863,24248033.0,14.435078620910645
2015-09-10,14.960000038146973,14.5,14.789999961853027,14.510000228881836,13554484.0,13.917141914367676
2015-09-11,14.760000228881836,13.920000076293945,14.5,14.380000114440918,13354813.0,13.792455673217773
2015-09-14,14.989999771118164,12.9399995803833,14.760000228881836,12.9399995803833,25421211.0,12.411291122436523
2015-09-15,12.880000114440918,11.800000190734863,12.359999656677246,12.010000228881836,17862984.0,11.51928997039795
2015-09-16,13.210000038146973,11.90999984741211,12.15999984741211,13.210000038146973,16424284.0,12.670257568359375
2015-09-17,14.1899995803833,13.010000228881836,13.300000190734863,13.170000076293945,24461392.0,12.631893157958984
2015-09-18,13.789999961853027,13.0600004196167,13.420000076293945,13.65999984741211,14521137.0,13.101872444152832
2015-09-21,14.170000076293945,13.25,13.3100004196167,14.09000015258789,15125433.0,13.514303207397461
2015-09-22,15.449999809265137,13.960000038146973,14.050000190734863,14.720000267028809,25709860.0,14.118561744689941
2015-09-23,14.550000190734863,13.899999618530273,14.3100004196167,14.039999961853027,17519965.0,13.466346740722656
2015-09-24,14.430000305175781,14.029999732971191,14.109999656677246,14.289999961853027,11629636.0,13.706131935119629
2015-09-25,14.40999984741211,13.510000228881836,14.279999732971191,13.619999885559082,11760846.0,13.063507080078125
2015-09-28,14.149999618530273,13.5,13.569999694824219,14.109999656677246,8821413.0,13.533485412597656
2015-09-29,14.600000381469727,13.5,13.710000038146973,14.050000190734863,13664023.0,13.475936889648438
2015-09-30,15.460000038146973,14.020000457763672,14.130000114440918,14.75,32942224.0,14.147336959838867
2015-10-08,15.979999542236328,15.0600004196167,15.199999809265137,15.399999618530273,30138538.0,14.77077865600586
2015-10-09,15.979999542236328,15.050000190734863,15.260000228881836,15.890000343322754,22441339.0,15.240757942199707
2015-10-12,17.170000076293945,15.75,16.0,16.829999923706055,23317830.0,16.142351150512695
2015-10-13,17.020000457763672,16.350000381469727,16.5,16.719999313354492,17577988.0,16.036842346191406
2015-10-14,16.889999389648438,15.75,16.520000457763672,15.789999961853027,23232851.0,15.144844055175781
2015-10-15,16.670000076293945,15.819999694824219,15.819999694824219,16.549999237060547,22182811.0,15.873791694641113
2015-10-16,17.219999313354492,16.360000610351562,16.809999465942383,17.09000015258789,34553149.0,16.391727447509766
2015-10-19,18.459999084472656,17.0,17.100000381469727,17.65999984741211,31176704.0,16.938438415527344
2015-10-20,17.790000915527344,17.020000457763672,17.209999084472656,17.690000534057617,19309252.0,16.967212677001953
2015-10-21,17.950000762939453,15.920000076293945,17.549999237060547,16.030000686645508,25204792.0,15.375038146972656
2015-10-22,16.739999771118164,15.649999618530273,16.040000915527344,16.549999237060547,19227829.0,15.873791694641113
2015-10-23,17.079999923706055,16.290000915527344,16.65999984741211,16.920000076293945,17726580.0,16.22867202758789
2015-10-26,18.0,16.899999618530273,17.309999465942383,17.219999313354492,21673681.0,16.516416549682617
2015-10-27,17.06999969482422,15.850000381469727,16.950000762939453,16.829999923706055,18948482.0,16.142351150512695
2015-10-28,16.84000015258789,16.0,16.639999389648438,16.09000015258789,13772346.0,15.432585716247559
2015-10-29,16.489999771118164,16.0,16.200000762939453,16.31999969482422,11548975.0,15.653188705444336
2015-10-30,17.950000762939453,16.020000457763672,16.290000915527344,17.950000762939453,23220576.0,17.216588973999023
2015-11-02,19.360000610351562,17.770000457763672,18.010000228881836,18.270000457763672,49794733.0,17.523515701293945
2015-11-03,19.600000381469727,17.790000915527344,18.079999923706055,19.290000915527344,38691616.0,18.501840591430664
2015-11-04,21.219999313354492,19.06999969482422,19.229999542236328,21.219999313354492,49998197.0,20.35297966003418
2015-11-05,23.34000015258789,22.5,22.5,23.34000015258789,63115216.0,22.386362075805664
2015-11-06,25.670000076293945,23.010000228881836,24.0,25.670000076293945,68185133.0,24.62116241455078
2015-11-09,28.239999771118164,25.579999923706055,26.600000381469727,26.1299991607666,80885248.0,25.062368392944336
2015-11-10,28.280000686645508,25.3799991607666,25.5,26.149999618530273,71449169.0,25.08155059814453
2015-11-11,27.649999618530273,24.889999389648438,25.5,26.610000610351562,59332401.0,25.522754669189453
2015-11-12,26.3799991607666,25.1299991607666,26.0,25.56999969482422,49725911.0,24.52524757385254
2015-11-13,27.049999237060547,25.020000457763672,25.049999237060547,25.8700008392334,54940659.0,24.812990188598633
2015-11-16,25.799999237060547,24.850000381469727,25.0,25.739999771118164,32293611.0,24.688302993774414
2015-11-17,28.309999465942383,27.200000762939453,27.200000762939453,28.309999465942383,90702090.0,27.15329360961914
2015-11-18,28.079999923706055,25.479999542236328,28.0,25.479999542236328,56144439.0,24.43892478942871
2015-11-19,25.549999237060547,24.229999542236328,25.020000457763672,25.479999542236328,42261769.0,24.43892478942871
2015-11-20,25.290000915527344,24.440000534057617,25.09000015258789,24.93000030517578,29548564.0,23.91139793395996
2015-11-23,25.549999237060547,23.65999984741211,24.700000762939453,24.049999237060547,38189190.0,23.067352294921875
2015-11-24,25.84000015258789,23.760000228881836,23.959999084472656,25.1299991607666,41837911.0,24.10322380065918
2015-11-25,25.989999771118164,24.3700008392334,24.799999237060547,25.729999542236328,39435549.0,24.6787109375
2015-11-26,28.299999237060547,26.31999969482422,26.5,26.790000915527344,70847173.0,25.695402145385742
2015-11-27,26.65999984741211,24.110000610351562,25.860000610351562,24.110000610351562,53500861.0,23.124902725219727
2015-11-30,25.06999969482422,22.610000610351562,24.0,24.760000228881836,39211915.0,23.748342514038086
2015-12-01,24.600000381469727,23.010000228881836,24.299999237060547,23.829999923706055,26331533.0,22.856342315673828
2015-12-02,25.959999084472656,23.510000228881836,23.600000381469727,25.489999771118164,42845008.0,24.44851303100586
2015-12-03,25.969999313354492,24.5,25.0,25.1299991607666,34643863.0,24.10322380065918
2015-12-04,25.0,24.18000030517578,24.68000030517578,24.40999984741211,27108945.0,23.41264533996582
2015-12-07,24.3799991607666,23.780000686645508,24.360000610351562,24.209999084472656,20105665.0,23.220813751220703
2015-12-08,25.5,23.899999618530273,24.100000381469727,24.5,39956047.0,23.498966217041016
2015-12-09,24.850000381469727,23.479999542236328,23.989999771118164,24.209999084472656,25704063.0,23.220813751220703
2015-12-10,26.549999237060547,24.25,24.280000686645508,24.639999389648438,42423617.0,23.63324737548828
2015-12-11,26.15999984741211,23.700000762939453,24.0,25.40999984741211,43024204.0,24.371784210205078
2015-12-14,27.950000762939453,24.829999923706055,25.0,27.950000762939453,64888199.0,26.808006286621094
2015-12-15,30.75,27.889999389648438,28.889999389648438,29.43000030517578,90285673.0,28.2275333404541
2015-12-16,30.8799991607666,28.799999237060547,29.6200008392334,29.139999389648438,62090827.0,27.94938087463379
2015-12-17,30.959999084472656,28.8799991607666,29.479999542236328,29.579999923706055,63815183.0,28.37140464782715
2015-12-18,29.760000228881836,28.329999923706055,29.079999923706055,28.729999542236328,39185414.0,27.556135177612305
2015-12-21,29.540000915527344,28.440000534057617,28.440000534057617,28.760000228881836,29088369.0,27.584911346435547
2015-12-22,29.5,28.100000381469727,28.600000381469727,29.479999542236328,33779141.0,28.275489807128906
2015-12-23,31.799999237060547,29.0,29.5,29.459999084472656,61226070.0,28.25630760192871
2015-12-24,29.049999237060547,27.209999084472656,28.8799991607666,27.40999984741211,41629611.0,26.290067672729492
2015-12-25,27.829999923706055,27.209999084472656,27.450000762939453,27.639999389648438,17973957.0,26.510671615600586
2015-12-28,28.299999237060547,26.0,27.940000534057617,26.06999969482422,30745869.0,25.004817962646484
2015-12-29,26.670000076293945,25.8799991607666,26.200000762939453,26.510000228881836,20489426.0,25.42683982849121
2015-12-30,26.56999969482422,25.8700008392334,26.399999618530273,26.399999618530273,19538019.0,25.321332931518555
2015-12-31,26.739999771118164,25.899999618530273,26.399999618530273,25.93000030517578,14335035.0,24.87053871154785
2016-01-04,25.770000457763672,23.34000015258789,25.579999923706055,23.34000015258789,21380425.0,22.386362075805664
2016-01-05,23.93000030517578,21.420000076293945,21.420000076293945,23.399999618530273,31200684.0,22.443910598754883
2016-01-06,23.950000762939453,22.770000457763672,23.0,23.600000381469727,23240516.0,22.635740280151367
2016-01-07,22.989999771118164,21.239999771118164,22.8799991607666,21.260000228881836,7530384.0,20.391345977783203
2016-01-08,23.290000915527344,19.979999542236328,22.1299991607666,22.459999084472656,35274055.0,21.542314529418945
2016-01-11,22.260000228881836,20.389999389648438,21.549999237060547,20.440000534057617,22347544.0,19.6048526763916
2016-01-12,21.790000915527344,20.510000228881836,20.8799991607666,21.149999618530273,21115805.0,20.285839080810547
2016-01-13,22.579999923706055,21.200000762939453,21.239999771118164,21.5,31477071.0,20.62154197692871
2016-01-14,22.68000030517578,20.030000686645508,20.209999084472656,22.540000915527344,30573794.0,21.619049072265625
2016-01-15,22.3799991607666,21.309999465942383,22.260000228881836,21.649999618530273,21902355.0,20.765411376953125
2016-01-18,21.969999313354492,20.700000762939453,20.940000534057617,21.65999984741211,15164741.0,20.77500343322754
2016-01-19,22.920000076293945,21.469999313354492,21.610000610351562,22.489999771118164,23748614.0,21.571090698242188
2016-01-20,23.299999237060547,22.450000762939453,22.799999237060547,22.860000610351562,34686130.0,21.925973892211914
2016-01-21,23.15999984741211,20.889999389648438,22.219999313354492,20.989999771118164,23438238.0,20.132381439208984
2016-01-22,21.68000030517578,20.010000228881836,21.5,21.040000915527344,15483230.0,20.18033790588379
2016-01-25,21.5,20.5,21.25,20.950000762939453,14714475.0,20.094013214111328
2016-01-26,20.739999771118164,18.860000610351562,20.559999465942383,18.860000610351562,16634841.0,18.08940887451172
2016-01-27,18.959999084472656,16.969999313354492,18.600000381469727,17.979999542236328,21508143.0,17.245363235473633
2016-01-28,18.549999237060547,17.299999237060547,17.600000381469727,17.690000534057617,20279470.0,16.967212677001953
2016-01-29,18.959999084472656,17.489999771118164,17.709999084472656,18.639999389648438,19811950.0,17.878395080566406
2016-02-01,18.360000610351562,17.520000457763672,18.360000610351562,17.920000076293945,13845635.0,17.187814712524414
2016-02-02,18.56999969482422,17.950000762939453,17.959999084472656,18.34000015258789,15503028.0,17.590656280517578
2016-02-03,18.299999237060547,17.709999084472656,18.0,18.200000762939453,9526534.0,17.456377029418945
2016-02-04,18.68000030517578,18.25,18.299999237060547,18.40999984741211,14602943.0,17.657794952392578
2016-02-05,18.350000381469727,17.700000762939453,18.0,17.75,11442934.0,17.024761199951172
2016-02-15,17.200000762939453,16.40999984741211,16.56999969482422,16.979999542236328,10605853.0,16.286222457885742
2016-02-16,18.299999237060547,16.979999542236328,17.100000381469727,18.15999984741211,17847081.0,17.41800880432129
2016-02-17,18.520000457763672,17.670000076293945,18.100000381469727,18.5,20633531.0,17.744117736816406
2016-02-18,19.110000610351562,18.020000457763672,18.600000381469727,18.100000381469727,26114774.0,17.36046028137207
2016-02-19,18.149999618530273,17.530000686645508,17.75,17.8799991607666,17583724.0,17.14944839477539
2016-02-22,19.360000610351562,17.309999465942383,18.09000015258789,18.600000381469727,56003186.0,17.840030670166016
2016-02-23,18.479999542236328,17.709999084472656,18.479999542236328,18.100000381469727,27499732.0,17.36046028137207
2016-02-24,18.950000762939453,17.81999969482422,17.940000534057617,18.809999465942383,36257889.0,18.04144859313965
2016-02-25,19.5,17.010000228881836,19.0,17.6299991607666,55700345.0,16.9096622467041
2016-02-26,17.93000030517578,16.299999237060547,17.68000030517578,16.850000381469727,35300132.0,16.161535263061523
2016-02-29,16.68000030517578,15.170000076293945,16.520000457763672,15.40999984741211,23291424.0,14.780369758605957
2016-03-01,16.59000015258789,14.619999885559082,15.5,15.859999656677246,24574991.0,15.211982727050781
2016-03-02,16.829999923706055,15.5,15.710000038146973,16.610000610351562,32619329.0,15.931340217590332
2016-03-03,16.920000076293945,16.25,16.40999984741211,16.329999923706055,24556448.0,15.662779808044434
2016-03-04,16.469999313354492,15.4399995803833,16.260000228881836,15.800000190734863,23403831.0,15.154435157775879
2016-03-07,16.520000457763672,15.869999885559082,15.989999771118164,16.200000762939453,15157455.0,15.538091659545898
2016-03-08,16.139999389648438,15.300000190734863,16.139999389648438,16.030000686645508,15292532.0,15.375038146972656
2016-03-09,16.079999923706055,15.399999618530273,15.609999656677246,15.630000114440918,13168412.0,14.991382598876953
2016-03-10,15.979999542236328,15.399999618530273,15.630000114440918,15.4399995803833,14016655.0,14.809144973754883
2016-03-11,15.899999618530273,15.0,15.199999809265137,15.5,13407398.0,14.866693496704102
2016-03-14,16.3700008392334,15.65999984741211,15.699999809265137,16.049999237060547,20885863.0,15.394220352172852
2016-03-15,16.030000686645508,15.59000015258789,15.960000038146973,15.739999771118164,12306601.0,15.09688663482666
2016-03-16,15.970000267028809,15.430000305175781,15.729999542236328,15.479999542236328,10773602.0,14.847508430480957
2016-03-17,16.25,15.449999809265137,15.550000190734863,15.960000038146973,19796769.0,15.307897567749023
2016-03-18,17.559999465942383,15.960000038146973,15.960000038146973,17.559999465942383,42444291.0,16.8425235748291
2016-03-21,19.31999969482422,18.450000762939453,18.610000610351562,19.31999969482422,50051560.0,18.530614852905273
2016-03-22,20.280000686645508,19.219999313354492,19.809999465942383,19.579999923706055,75312718.0,18.779991149902344
2016-03-23,21.350000381469727,18.670000076293945,19.0,20.5,98765253.0,19.662399291992188
2016-03-24,19.969999313354492,19.010000228881836,19.5,19.079999923706055,69131368.0,18.3004207611084
2016-03-25,19.350000381469727,18.709999084472656,18.709999084472656,19.190000534057617,33717934.0,18.40592384338379
2016-03-28,19.450000762939453,18.200000762939453,19.229999542236328,18.479999542236328,33943898.0,17.72493553161621
2016-03-29,19.06999969482422,18.110000610351562,18.450000762939453,18.610000610351562,35638953.0,17.84962272644043
2016-03-30,19.469999313354492,18.969999313354492,19.010000228881836,19.329999923706055,58265862.0,18.540203094482422
2016-03-31,20.059999465942383,18.850000381469727,19.399999618530273,19.149999618530273,58039531.0,18.36756134033203
2016-04-01,19.09000015258789,18.299999237060547,18.889999389648438,18.639999389648438,31902224.0,17.878395080566406
2016-04-05,19.5,18.510000228881836,18.809999465942383,18.940000534057617,48701257.0,18.166139602661133
2016-04-06,19.149999618530273,18.760000228881836,18.809999465942383,19.040000915527344,28112099.0,18.262054443359375
2016-04-07,19.290000915527344,18.290000915527344,19.170000076293945,18.309999465942383,32215553.0,17.561880111694336
2016-04-08,18.09000015258789,17.399999618530273,18.09000015258789,17.690000534057617,35249368.0,16.967212677001953
2016-04-11,18.90999984741211,18.40999984741211,18.43000030517578,18.56999969482422,47597680.0,17.811254501342773
2016-04-12,18.5,17.889999389648438,18.350000381469727,18.200000762939453,23656504.0,17.456377029418945
2016-04-13,20.020000457763672,18.5,18.540000915527344,19.219999313354492,104649525.0,18.434696197509766
2016-04-14,19.299999237060547,18.780000686645508,19.09000015258789,19.229999542236328,51106765.0,18.444290161132812
2016-04-15,19.200000762939453,18.65999984741211,19.200000762939453,18.940000534057617,35244354.0,18.166139602661133
2016-04-18,18.729999542236328,18.200000762939453,18.639999389648438,18.280000686645508,26263288.0,17.53310775756836
2016-04-19,18.639999389648438,18.079999923706055,18.5,18.559999465942383,27087319.0,17.801668167114258
2016-04-20,18.649999618530273,16.799999237060547,18.649999618530273,17.40999984741211,49857081.0,16.698652267456055
2016-04-21,17.440000534057617,16.809999465942383,17.25,16.8799991607666,28047678.0,16.1903076171875
2016-04-22,17.15999984741211,16.510000228881836,16.530000686645508,17.139999389648438,23803806.0,16.439685821533203
2016-04-25,16.889999389648438,16.5,16.8799991607666,16.68000030517578,21351774.0,15.998479843139648
2016-04-26,17.030000686645508,16.610000610351562,16.760000228881836,16.899999618530273,20424085.0,16.209489822387695
2016-04-27,16.93000030517578,16.5,16.8799991607666,16.59000015258789,18828132.0,15.91215705871582
2016-04-28,16.700000762939453,16.200000762939453,16.65999984741211,16.68000030517578,21337059.0,15.998479843139648
2016-04-29,16.649999618530273,16.420000076293945,16.5,16.510000228881836,13039936.0,15.835424423217773
2016-05-03,17.270000457763672,16.31999969482422,16.56999969482422,17.25,29916232.0,16.545190811157227
2016-05-04,17.43000030517578,17.059999465942383,17.1299991607666,17.190000534057617,23096101.0,16.487642288208008
2016-05-05,17.31999969482422,17.09000015258789,17.15999984741211,17.260000228881836,14789044.0,16.55478286743164
2016-05-06,17.540000915527344,15.729999542236328,17.469999313354492,16.040000915527344,32793150.0,15.384629249572754
2016-05-09,15.84000015258789,15.34000015258789,15.84000015258789,15.449999809265137,26488679.0,14.818735122680664
2016-05-10,15.640000343322754,15.3100004196167,15.479999542236328,15.420000076293945,15717433.0,14.789961814880371
2016-05-11,15.770000457763672,15.3100004196167,15.550000190734863,15.5,18605201.0,14.866693496704102
2016-05-12,15.6899995803833,14.880000114440918,15.279999732971191,15.609999656677246,18181935.0,14.972198486328125
2016-05-13,15.739999771118164,15.270000457763672,15.510000228881836,15.399999618530273,16146084.0,14.77077865600586
2016-05-16,15.600000381469727,15.199999809265137,15.380000114440918,15.579999923706055,14189518.0,14.943424224853516
2016-05-17,15.989999771118164,15.449999809265137,15.619999885559082,15.649999618530273,20535823.0,15.010563850402832
2016-05-18,15.949999809265137,15.3100004196167,15.40999984741211,15.59000015258789,21665519.0,14.95301628112793
2016-05-19,16.0,15.460000038146973,15.600000381469727,15.800000190734863,25156993.0,15.154435157775879
2016-05-20,16.489999771118164,15.479999542236328,15.600000381469727,16.459999084472656,30648217.0,15.787467956542969
2016-05-23,16.56999969482422,16.100000381469727,16.3799991607666,16.329999923706055,29033630.0,15.662779808044434
2016-05-24,16.229999542236328,15.829999923706055,16.229999542236328,15.890000343322754,17058276.0,15.240757942199707
2016-05-25,16.3799991607666,15.800000190734863,16.09000015258789,15.819999694824219,20478143.0,15.17361831665039
2016-05-26,16.059999465942383,15.5,15.850000381469727,16.010000228881836,19659731.0,15.355854988098145
2016-05-27,16.059999465942383,15.800000190734863,16.0,15.850000381469727,13483754.0,15.202393531799316
2016-05-30,16.079999923706055,15.529999732971191,15.65999984741211,15.869999885559082,14681420.0,15.221574783325195
2016-05-31,17.459999084472656,15.890000343322754,15.930000305175781,17.459999084472656,60033642.0,16.746610641479492
2016-06-01,17.780000686645508,17.149999618530273,17.600000381469727,17.200000762939453,48323489.0,16.497234344482422
2016-06-02,17.389999389648438,16.899999618530273,17.139999389648438,17.270000457763672,35301865.0,16.564374923706055
2016-06-03,17.6299991607666,17.010000228881836,17.25,17.139999389648438,33861005.0,16.439685821533203
2016-06-06,17.200000762939453,16.920000076293945,17.139999389648438,17.079999923706055,18723362.0,16.382139205932617
2016-06-07,17.31999969482422,17.09000015258789,17.1299991607666,17.190000534057617,19242000.0,16.487642288208008
2016-06-08,17.299999237060547,16.899999618530273,17.149999618530273,17.190000534057617,26702644.0,16.487642288208008
2016-06-13,17.43000030517578,16.190000534057617,16.920000076293945,16.40999984741211,27619313.0,15.739511489868164
2016-06-14,17.200000762939453,16.40999984741211,16.43000030517578,17.15999984741211,29067970.0,16.4588680267334
2016-06-15,17.760000228881836,16.68000030517578,16.68000030517578,17.329999923706055,35578224.0,16.62192153930664
2016-06-16,17.450000762939453,17.0,17.209999084472656,17.040000915527344,19152609.0,16.343772888183594
2016-06-17,17.75,17.110000610351562,17.15999984741211,17.459999084472656,26346358.0,16.746610641479492
2016-06-20,17.670000076293945,17.229999542236328,17.479999542236328,17.600000381469727,19373970.0,16.880889892578125
2016-06-21,18.559999465942383,17.309999465942383,17.649999618530273,17.399999618530273,45057227.0,16.689058303833008
2016-06-22,17.670000076293945,17.0,17.09000015258789,17.639999389648438,20927801.0,16.91925621032715
2016-06-23,17.600000381469727,17.18000030517578,17.600000381469727,17.389999389648438,13908748.0,16.679468154907227
2016-06-24,17.729999542236328,16.600000381469727,17.280000686645508,17.100000381469727,21714007.0,16.40131950378418
2016-06-27,17.489999771118164,16.950000762939453,16.969999313354492,17.459999084472656,16943359.0,16.746610641479492
2016-06-28,18.3799991607666,17.209999084472656,17.299999237060547,17.940000534057617,29131768.0,17.207000732421875
2016-06-29,18.049999237060547,17.639999389648438,17.940000534057617,17.75,20696301.0,17.024761199951172
2016-06-30,18.06999969482422,17.700000762939453,17.780000686645508,17.81999969482422,15862746.0,17.091899871826172
2016-07-01,17.989999771118164,17.399999618530273,17.93000030517578,17.6299991607666,18187836.0,16.9096622467041
2016-07-04,18.5,17.31999969482422,17.43000030517578,18.149999618530273,33227215.0,17.408418655395508
2016-07-05,18.420000076293945,17.950000762939453,18.139999389648438,18.100000381469727,21844020.0,17.36046028137207
2016-07-06,18.100000381469727,17.770000457763672,17.959999084472656,18.0,18016480.0,17.26454734802246
2016-07-07,18.15999984741211,17.600000381469727,17.899999618530273,17.920000076293945,19628734.0,17.187814712524414
2016-07-08,18.350000381469727,17.809999465942383,17.829999923706055,18.1299991607666,24738468.0,17.389232635498047
2016-07-11,18.469999313354492,17.790000915527344,18.1200008392334,17.81999969482422,25898061.0,17.091899871826172
2016-07-12,18.469999313354492,17.690000534057617,17.799999237060547,18.450000762939453,36291782.0,17.696163177490234
2016-07-13,18.989999771118164,18.209999084472656,18.700000762939453,18.31999969482422,36085489.0,17.57147216796875
2016-07-14,18.5,18.1200008392334,18.200000762939453,18.3799991607666,15653178.0,17.62902069091797
2016-07-15,18.56999969482422,18.139999389648438,18.5,18.25,17285037.0,17.50433349609375
2016-07-18,18.170000076293945,17.90999984741211,18.010000228881836,18.040000915527344,15781779.0,17.302913665771484
2016-07-19,18.190000534057617,17.90999984741211,18.049999237060547,18.1200008392334,16153412.0,17.379642486572266
2016-07-20,18.389999389648438,18.170000076293945,18.18000030517578,18.190000534057617,16149947.0,17.4467830657959
2016-07-21,18.489999771118164,18.190000534057617,18.219999313354492,18.25,17750225.0,17.50433349609375
2016-07-22,18.25,17.940000534057617,18.18000030517578,18.0,13419915.0,17.26454734802246
2016-07-25,18.049999237060547,17.719999313354492,17.969999313354492,17.850000381469727,11350850.0,17.120676040649414
2016-07-26,18.06999969482422,17.81999969482422,17.899999618530273,18.030000686645508,10889234.0,17.29332160949707
2016-07-27,18.049999237060547,16.770000457763672,18.020000457763672,17.43000030517578,23837925.0,16.717836380004883
2016-07-28,17.329999923706055,16.530000686645508,17.239999771118164,16.829999923706055,19640246.0,16.142351150512695
2016-07-29,16.950000762939453,16.549999237060547,16.84000015258789,16.600000381469727,11012787.0,15.921748161315918
2016-08-01,16.709999084472656,16.270000457763672,16.579999923706055,16.440000534057617,11833548.0,15.76828670501709
2016-08-02,16.739999771118164,16.459999084472656,16.479999542236328,16.670000076293945,7784107.0,15.988889694213867
2016-08-03,16.770000457763672,16.540000915527344,16.579999923706055,16.6200008392334,6786157.0,15.94093132019043
2016-08-04,16.709999084472656,16.389999389648438,16.639999389648438,16.709999084472656,8312533.0,16.027252197265625
2016-08-05,16.93000030517578,16.520000457763672,16.68000030517578,16.6299991607666,10904605.0,15.950522422790527
2016-08-08,16.850000381469727,16.399999618530273,16.600000381469727,16.84000015258789,9230175.0,16.15194320678711
2016-08-09,17.0,16.700000762939453,16.799999237060547,16.989999771118164,10814798.0,16.295814514160156
2016-08-10,17.100000381469727,16.780000686645508,16.959999084472656,16.829999923706055,12076691.0,16.142351150512695
2016-08-11,17.110000610351562,16.780000686645508,16.8799991607666,16.829999923706055,13762586.0,16.142351150512695
2016-08-12,17.100000381469727,16.549999237060547,16.709999084472656,17.09000015258789,15150220.0,16.391727447509766
2016-08-15,18.350000381469727,17.059999465942383,17.200000762939453,17.809999465942383,46992019.0,17.082305908203125
2016-08-16,17.899999618530273,17.520000457763672,17.790000915527344,17.600000381469727,21468917.0,16.880889892578125
2016-08-17,17.81999969482422,17.34000015258789,17.65999984741211,17.459999084472656,19437772.0,16.746610641479492
2016-08-18,17.530000686645508,17.219999313354492,17.399999618530273,17.31999969482422,13400796.0,16.612329483032227
2016-08-19,17.459999084472656,17.209999084472656,17.309999465942383,17.3799991607666,10526736.0,16.669878005981445
2016-08-22,17.459999084472656,16.93000030517578,17.399999618530273,16.950000762939453,13105579.0,16.257448196411133
2016-08-23,17.079999923706055,16.729999542236328,16.920000076293945,16.889999389648438,9528243.0,16.19989776611328
2016-08-24,17.059999465942383,16.84000015258789,16.920000076293945,16.90999984741211,7305263.0,16.219083786010742
2016-08-25,16.979999542236328,16.75,16.81999969482422,16.93000030517578,11608443.0,16.238265991210938
2016-08-26,17.040000915527344,16.850000381469727,16.950000762939453,16.860000610351562,8125260.0,16.171125411987305
2016-08-29,16.920000076293945,16.770000457763672,16.860000610351562,16.809999465942383,7571414.0,16.123167037963867
2016-08-30,16.979999542236328,16.780000686645508,16.8799991607666,16.809999465942383,9716366.0,16.123167037963867
2016-08-31,17.079999923706055,16.760000228881836,16.8799991607666,16.889999389648438,11034457.0,16.19989776611328
2016-09-01,16.950000762939453,16.700000762939453,16.84000015258789,16.770000457763672,11114232.0,16.08480453491211
2016-09-02,16.979999542236328,16.68000030517578,16.729999542236328,16.809999465942383,12691088.0,16.123167037963867
2016-09-05,16.90999984741211,16.559999465942383,16.850000381469727,16.610000610351562,17169838.0,15.931340217590332
2016-09-06,16.739999771118164,16.299999237060547,16.600000381469727,16.6200008392334,16234777.0,15.94093132019043
2016-09-07,16.65999984741211,16.40999984741211,16.65999984741211,16.469999313354492,18471013.0,15.797060012817383
2016-09-08,16.489999771118164,16.270000457763672,16.479999542236328,16.389999389648438,13533032.0,15.72032642364502
2016-09-09,16.420000076293945,16.170000076293945,16.399999618530273,16.18000030517578,17463479.0,15.518908500671387
2016-09-12,15.890000343322754,15.470000267028809,15.850000381469727,15.819999694824219,21253453.0,15.17361831665039
2016-09-13,15.850000381469727,15.600000381469727,15.789999961853027,15.75,9412101.0,15.106478691101074
2016-09-14,15.729999542236328,15.479999542236328,15.630000114440918,15.619999885559082,6387493.0,14.981789588928223
2016-09-19,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-20,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-21,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-22,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-23,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-26,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-27,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-28,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-29,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-09-30,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-10-10,15.619999885559082,15.619999885559082,15.619999885559082,15.619999885559082,0.0,14.981789588928223
2016-10-11,16.690000534057617,16.18000030517578,16.299999237060547,16.309999465942383,31451627.0,15.643595695495605
2016-10-12,16.510000228881836,16.1299991607666,16.18000030517578,16.299999237060547,15448222.0,15.634005546569824
2016-10-13,16.360000610351562,16.170000076293945,16.299999237060547,16.209999084472656,12168741.0,15.54768180847168
2016-10-14,16.280000686645508,15.970000267028809,16.209999084472656,16.1200008392334,11344612.0,15.461360931396484
2016-10-17,16.15999984741211,15.880000114440918,16.15999984741211,15.890000343322754,9608495.0,15.240757942199707
2016-10-18,16.260000228881836,15.84000015258789,15.880000114440918,16.190000534057617,15316818.0,15.5285005569458
2016-10-19,16.25,16.059999465942383,16.190000534057617,16.1299991607666,10942819.0,15.470951080322266
2016-10-20,16.200000762939453,16.010000228881836,16.149999618530273,16.079999923706055,6356072.0,15.422993659973145
2016-10-21,16.280000686645508,16.040000915527344,16.09000015258789,16.110000610351562,12158717.0,15.45176887512207
2016-10-24,16.600000381469727,16.020000457763672,16.059999465942383,16.3700008392334,30113108.0,15.701146125793457
2016-10-25,16.34000015258789,16.200000762939453,16.290000915527344,16.25,12196880.0,15.58604907989502
2016-10-26,16.350000381469727,16.100000381469727,16.260000228881836,16.139999389648438,12096065.0,15.480541229248047
2016-10-27,16.149999618530273,16.0,16.139999389648438,16.049999237060547,9851550.0,15.394220352172852
2016-10-28,16.530000686645508,16.079999923706055,16.079999923706055,16.209999084472656,24504065.0,15.54768180847168
2016-10-31,16.139999389648438,15.890000343322754,16.139999389648438,16.09000015258789,9825857.0,15.432585716247559
2016-11-01,16.290000915527344,16.040000915527344,16.079999923706055,16.200000762939453,11011017.0,15.538091659545898
2016-11-02,16.3799991607666,16.1299991607666,16.200000762939453,16.209999084472656,15445270.0,15.54768180847168
2016-11-03,16.780000686645508,16.200000762939453,16.219999313354492,16.520000457763672,34927971.0,15.845017433166504
2016-11-04,16.729999542236328,16.420000076293945,16.5,16.520000457763672,20691851.0,15.845017433166504
2016-11-07,16.739999771118164,16.459999084472656,16.600000381469727,16.65999984741211,14550767.0,15.979296684265137
2016-11-08,16.770000457763672,16.420000076293945,16.65999984741211,16.489999771118164,16292482.0,16.021074295043945
2016-11-09,16.489999771118164,16.049999237060547,16.489999771118164,16.260000228881836,19558484.0,15.797615051269531
2016-11-10,17.440000534057617,16.40999984741211,16.450000762939453,17.020000457763672,46626189.0,16.53600311279297
2016-11-11,17.59000015258789,16.899999618530273,17.059999465942383,17.479999542236328,46635937.0,16.982921600341797
2016-11-14,17.989999771118164,17.110000610351562,17.25,17.280000686645508,54421174.0,16.788610458374023
2016-11-15,17.3700008392334,17.100000381469727,17.170000076293945,17.299999237060547,21142330.0,16.80803871154785
2016-11-16,17.600000381469727,17.190000534057617,17.520000457763672,17.329999923706055,19969539.0,16.837186813354492
2016-11-17,17.309999465942383,16.959999084472656,17.239999771118164,17.260000228881836,28920642.0,16.769180297851562
2016-11-18,17.18000030517578,16.850000381469727,17.18000030517578,16.959999084472656,16551608.0,16.47770881652832
2016-11-21,17.170000076293945,16.809999465942383,16.860000610351562,16.969999313354492,16902932.0,16.487422943115234
2016-11-22,17.15999984741211,16.959999084472656,16.969999313354492,17.040000915527344,20809399.0,16.555437088012695
2016-11-23,17.15999984741211,16.829999923706055,17.139999389648438,16.860000610351562,22306978.0,16.38055419921875
2016-11-24,17.170000076293945,16.649999618530273,16.860000610351562,16.84000015258789,30710528.0,16.361122131347656
2016-11-25,17.010000228881836,16.579999923706055,16.8700008392334,17.0,18822767.0,16.516571044921875
2016-11-28,17.190000534057617,16.760000228881836,17.139999389648438,16.799999237060547,23579689.0,16.32225799560547
2016-11-29,17.170000076293945,16.610000610351562,16.709999084472656,16.8700008392334,25364436.0,16.390270233154297
2016-11-30,17.0,16.639999389648438,16.780000686645508,16.829999923706055,19004184.0,16.35140609741211
2016-12-01,17.030000686645508,16.760000228881836,16.8799991607666,17.010000228881836,25956205.0,16.526288986206055
2016-12-02,17.059999465942383,16.540000915527344,17.059999465942383,16.690000534057617,26357061.0,16.21538734436035
2016-12-05,16.559999465942383,16.09000015258789,16.43000030517578,16.190000534057617,21435980.0,15.729605674743652
2016-12-06,16.260000228881836,15.960000038146973,16.200000762939453,15.970000267028809,14174388.0,15.515861511230469
2016-12-07,16.010000228881836,15.800000190734863,15.970000267028809,16.0,14583807.0,15.545008659362793
2016-12-08,16.049999237060547,15.75,15.979999542236328,15.760000228881836,11603212.0,15.311833381652832
2016-12-09,15.90999984741211,15.720000267028809,15.789999961853027,15.800000190734863,17670602.0,15.350695610046387
2016-12-12,15.930000305175781,15.25,15.920000076293945,15.430000305175781,32564143.0,14.991217613220215
2016-12-13,15.739999771118164,15.279999732971191,15.420000076293945,15.619999885559082,21320409.0,15.17581558227539
2016-12-14,15.699999809265137,15.4399995803833,15.600000381469727,15.479999542236328,12427294.0,15.039795875549316
2016-12-15,15.699999809265137,15.470000267028809,15.5,15.59000015258789,12570181.0,15.146668434143066
2016-12-16,15.65999984741211,15.300000190734863,15.539999961853027,15.380000114440918,12149226.0,14.942639350891113
2016-12-19,15.520000457763672,15.3100004196167,15.399999618530273,15.460000038146973,6975666.0,15.020364761352539
2016-12-20,15.649999618530273,15.40999984741211,15.470000267028809,15.630000114440918,10813249.0,15.185530662536621
2016-12-21,15.789999961853027,15.59000015258789,15.649999618530273,15.680000305175781,12364272.0,15.234108924865723
2016-12-22,15.65999984741211,15.5,15.630000114440918,15.569999694824219,7495119.0,15.127236366271973
2016-12-23,15.569999694824219,15.260000228881836,15.5600004196167,15.350000381469727,9102075.0,14.913493156433105
2016-12-26,15.739999771118164,15.130000114440918,15.25,15.720000267028809,16311939.0,15.272970199584961
2016-12-27,15.789999961853027,15.59000015258789,15.649999618530273,15.779999732971191,10173863.0,15.33126449584961
2016-12-28,15.779999732971191,15.510000228881836,15.770000457763672,15.619999885559082,7045798.0,15.17581558227539
2016-12-29,15.6899995803833,15.510000228881836,15.550000190734863,15.569999694824219,5018924.0,15.127236366271973
2016-12-30,15.640000343322754,15.430000305175781,15.5600004196167,15.609999656677246,6212837.0,15.166098594665527
2017-01-03,15.760000228881836,15.59000015258789,15.609999656677246,15.739999771118164,8497549.0,15.292401313781738
2017-01-04,15.779999732971191,15.609999656677246,15.710000038146973,15.770000457763672,6910715.0,15.321548461914062
2017-01-05,15.789999961853027,15.609999656677246,15.779999732971191,15.630000114440918,6960743.0,15.185530662536621
2017-01-06,15.670000076293945,15.380000114440918,15.630000114440918,15.390000343322754,8930498.0,14.95235538482666
2017-01-09,15.489999771118164,15.350000381469727,15.359999656677246,15.430000305175781,5944893.0,14.991217613220215
2017-01-10,15.539999961853027,15.359999656677246,15.449999809265137,15.430000305175781,7478870.0,14.991217613220215
2017-01-11,15.479999542236328,15.25,15.430000305175781,15.260000228881836,7387218.0,14.826051712036133
2017-01-12,15.390000343322754,15.199999809265137,15.260000228881836,15.270000457763672,7309879.0,14.83576774597168
2017-01-13,15.34000015258789,15.109999656677246,15.220000267028809,15.3100004196167,8719268.0,14.87463092803955
2017-01-16,15.449999809265137,14.789999961853027,15.220000267028809,15.359999656677246,25573741.0,14.923208236694336
2017-01-17,15.270000457763672,15.010000228881836,15.199999809265137,15.25,5208744.0,14.816336631774902
2017-01-18,15.319999694824219,15.119999885559082,15.149999618530273,15.210000038146973,3614373.0,14.777473449707031
2017-01-19,15.420000076293945,15.130000114440918,15.140000343322754,15.289999961853027,5897786.0,14.855198860168457
2017-01-20,15.539999961853027,15.229999542236328,15.229999542236328,15.479999542236328,8187190.0,15.039795875549316
2017-01-23,15.649999618530273,15.40999984741211,15.479999542236328,15.5,6565527.0,15.059226989746094
2017-01-24,15.539999961853027,15.399999618530273,15.470000267028809,15.430000305175781,4075824.0,14.991217613220215
2017-01-25,15.489999771118164,15.40999984741211,15.40999984741211,15.479999542236328,4077872.0,15.039795875549316
2017-01-26,15.579999923706055,15.479999542236328,15.5,15.569999694824219,4558855.0,15.127236366271973
2017-02-03,15.569999694824219,15.369999885559082,15.529999732971191,15.390000343322754,4010197.0,14.95235538482666
2017-02-06,15.489999771118164,15.329999923706055,15.390000343322754,15.479999542236328,4767267.0,15.039795875549316
2017-02-07,15.5,15.279999732971191,15.5,15.34000015258789,4609101.0,14.903777122497559
2017-02-08,15.649999618530273,15.1899995803833,15.289999961853027,15.59000015258789,11589791.0,15.146668434143066
2017-02-09,15.640000343322754,15.520000457763672,15.550000190734863,15.550000190734863,8082365.0,15.107805252075195
2017-02-10,15.789999961853027,15.529999732971191,15.550000190734863,15.649999618530273,12369073.0,15.204961776733398
2017-02-13,15.9399995803833,15.579999923706055,15.579999923706055,15.850000381469727,15301591.0,15.399274826049805
2017-02-14,15.880000114440918,15.680000305175781,15.859999656677246,15.75,7234031.0,15.302118301391602
2017-02-15,16.020000457763672,15.65999984741211,15.710000038146973,15.699999809265137,12995493.0,15.253539085388184
2017-02-16,15.970000267028809,15.619999885559082,15.649999618530273,15.789999961853027,10759155.0,15.340980529785156
2017-02-17,16.3700008392334,15.710000038146973,15.899999618530273,15.75,26388559.0,15.302118301391602
2017-02-20,15.920000076293945,15.630000114440918,15.699999809265137,15.899999618530273,10058750.0,15.44785213470459
2017-02-21,16.219999313354492,15.899999618530273,15.930000305175781,15.979999542236328,13806193.0,15.5255765914917
2017-02-22,16.059999465942383,15.880000114440918,15.989999771118164,16.049999237060547,8425223.0,15.593585968017578
2017-02-23,16.1299991607666,15.65999984741211,16.040000915527344,15.800000190734863,15727581.0,15.350695610046387
2017-02-24,15.819999694824219,15.649999618530273,15.800000190734863,15.770000457763672,11370447.0,15.321548461914062
2017-02-27,15.760000228881836,15.600000381469727,15.739999771118164,15.65999984741211,7554760.0,15.214676856994629
2017-02-28,15.739999771118164,15.579999923706055,15.649999618530273,15.6899995803833,6666699.0,15.243823051452637
2017-03-01,15.739999771118164,15.609999656677246,15.6899995803833,15.65999984741211,7234839.0,15.214676856994629
2017-03-02,15.890000343322754,15.5600004196167,15.710000038146973,15.630000114440918,11254028.0,15.185530662536621
2017-03-03,15.600000381469727,15.359999656677246,15.520000457763672,15.489999771118164,10124972.0,15.049510955810547
2017-03-06,15.579999923706055,15.40999984741211,15.479999542236328,15.569999694824219,7414017.0,15.127236366271973
2017-03-07,15.569999694824219,15.470000267028809,15.569999694824219,15.520000457763672,6638249.0,15.078659057617188
2017-03-08,15.5600004196167,15.390000343322754,15.550000190734863,15.449999809265137,6327386.0,15.010648727416992
2017-03-09,15.489999771118164,15.350000381469727,15.420000076293945,15.479999542236328,7017245.0,15.039795875549316
2017-03-10,15.520000457763672,15.390000343322754,15.460000038146973,15.40999984741211,4640387.0,14.971786499023438
2017-03-13,15.489999771118164,15.279999732971191,15.350000381469727,15.470000267028809,5450018.0,15.030080795288086
2017-03-14,15.520000457763672,15.369999885559082,15.449999809265137,15.449999809265137,5601174.0,15.010648727416992
2017-03-15,15.479999542236328,15.380000114440918,15.460000038146973,15.449999809265137,5809274.0,15.010648727416992
2017-03-16,15.779999732971191,15.489999771118164,15.5,15.720000267028809,17972627.0,15.272970199584961
2017-03-17,15.789999961853027,15.350000381469727,15.75,15.40999984741211,13028702.0,14.971786499023438
2017-03-20,15.4399995803833,15.279999732971191,15.40999984741211,15.369999885559082,8828374.0,14.9329252243042
2017-03-21,15.399999618530273,15.260000228881836,15.350000381469727,15.270000457763672,6595442.0,14.83576774597168
2017-03-22,15.279999732971191,15.09000015258789,15.239999771118164,15.109999656677246,7620313.0,14.680316925048828
2017-03-23,15.25,15.029999732971191,15.119999885559082,15.140000343322754,5572707.0,14.709465026855469
2017-03-24,15.40999984741211,15.050000190734863,15.069999694824219,15.34000015258789,9503813.0,14.903777122497559
2017-03-27,15.390000343322754,15.25,15.300000190734863,15.279999732971191,6388991.0,14.84548282623291
2017-03-28,15.319999694824219,15.130000114440918,15.260000228881836,15.220000267028809,4932168.0,14.787189483642578
2017-03-29,15.260000228881836,15.020000457763672,15.25,15.140000343322754,6376831.0,14.709465026855469
2017-03-30,15.180000305175781,14.970000267028809,15.09000015258789,15.0600004196167,6953573.0,14.631738662719727
2017-03-31,15.130000114440918,14.9399995803833,15.050000190734863,15.039999961853027,6426053.0,14.612308502197266
2017-04-05,15.329999923706055,14.989999771118164,14.989999771118164,15.25,9543123.0,14.816336631774902
2017-04-06,15.279999732971191,15.15999984741211,15.279999732971191,15.220000267028809,6371412.0,14.787189483642578
2017-04-07,15.430000305175781,15.25,15.270000457763672,15.369999885559082,11232326.0,14.9329252243042
2017-04-10,15.40999984741211,15.119999885559082,15.34000015258789,15.229999542236328,8108092.0,14.796903610229492
2017-04-11,15.329999923706055,15.100000381469727,15.15999984741211,15.319999694824219,7960417.0,14.884345054626465
2017-04-12,15.479999542236328,15.199999809265137,15.350000381469727,15.329999923706055,12015528.0,14.894061088562012
2017-04-13,15.3100004196167,15.210000038146973,15.25,15.289999961853027,5516424.0,14.855198860168457
2017-04-14,15.3100004196167,15.15999984741211,15.289999961853027,15.270000457763672,6060397.0,14.83576774597168
2017-04-17,15.279999732971191,15.09000015258789,15.180000305175781,15.25,5442428.0,14.816336631774902
2017-04-18,15.229999542236328,14.989999771118164,15.180000305175781,15.050000190734863,5287920.0,14.622023582458496
2017-04-19,15.069999694824219,14.8100004196167,14.979999542236328,15.050000190734863,7789888.0,14.622023582458496
2017-04-20,15.050000190734863,14.84000015258789,15.010000228881836,14.979999542236328,5929038.0,14.554014205932617
2017-04-21,15.149999618530273,14.90999984741211,14.920000076293945,15.109999656677246,6144359.0,14.680316925048828
2017-04-24,15.130000114440918,14.850000381469727,15.0600004196167,15.109999656677246,12080416.0,14.680316925048828
2017-04-25,15.100000381469727,14.960000038146973,15.050000190734863,14.989999771118164,5315665.0,14.563730239868164
2017-04-26,15.109999656677246,14.90999984741211,14.979999542236328,14.960000038146973,5809480.0,14.53458309173584
2017-04-27,14.949999809265137,14.460000038146973,14.899999618530273,14.65999984741211,15211755.0,14.243114471435547
2017-04-28,14.65999984741211,14.479999542236328,14.640000343322754,14.65999984741211,8627499.0,14.243114471435547
2017-05-02,14.65999984741211,14.529999732971191,14.640000343322754,14.5600004196167,5223624.0,14.145957946777344
2017-05-03,15.550000190734863,14.930000305175781,15.15999984741211,14.960000038146973,29038000.0,14.53458309173584
2017-05-04,15.140000343322754,14.609999656677246,14.630000114440918,14.979999542236328,19169094.0,14.554014205932617
2017-05-05,15.029999732971191,14.680000305175781,14.859999656677246,15.0,17351352.0,14.573446273803711
2017-05-08,15.109999656677246,14.710000038146973,14.899999618530273,15.100000381469727,13938026.0,14.670601844787598
2017-05-09,15.050000190734863,14.850000381469727,14.90999984741211,14.970000267028809,6225498.0,14.544300079345703
2017-05-10,15.0,14.710000038146973,14.949999809265137,14.880000114440918,8437804.0,14.45685863494873
2017-05-11,15.050000190734863,14.680000305175781,14.75,14.979999542236328,11821265.0,14.554014205932617
2017-05-12,15.289999961853027,14.920000076293945,15.050000190734863,15.109999656677246,8279201.0,14.680316925048828
2017-05-15,15.199999809265137,14.989999771118164,15.029999732971191,15.140000343322754,7691551.0,14.709465026855469
2017-05-16,15.180000305175781,14.84000015258789,15.100000381469727,15.170000076293945,7101954.0,14.738611221313477
2017-05-17,15.270000457763672,15.0,15.180000305175781,15.0600004196167,9020505.0,14.631738662719727
2017-05-18,14.960000038146973,14.789999961853027,14.880000114440918,14.869999885559082,6356919.0,14.447142601013184
2017-05-19,14.90999984741211,14.6899995803833,14.869999885559082,14.760000228881836,5216355.0,14.34027099609375
2017-05-22,14.710000038146973,14.140000343322754,14.569999694824219,14.489999771118164,10975997.0,14.077948570251465
2017-05-23,14.710000038146973,14.260000228881836,14.420000076293945,14.6899995803833,9597537.0,14.272260665893555
2017-05-24,14.779999732971191,14.460000038146973,14.550000190734863,14.739999771118164,5120526.0,14.320838928222656
2017-05-25,15.34000015258789,14.600000381469727,14.680000305175781,15.079999923706055,13172000.0,14.65117073059082
2017-05-26,15.15999984741211,14.930000305175781,15.0,15.069999694824219,7561780.0,14.641453742980957
2017-05-31,15.300000190734863,15.0600004196167,15.100000381469727,15.229999542236328,12916876.0,14.796903610229492
2017-06-01,15.399999618530273,15.079999923706055,15.210000038146973,15.34000015258789,20716876.0,14.903777122497559
2017-06-02,15.430000305175781,15.130000114440918,15.279999732971191,15.289999961853027,7128418.0,14.855198860168457
2017-06-05,15.329999923706055,15.100000381469727,15.279999732971191,15.109999656677246,5884486.0,14.680316925048828
2017-06-06,15.229999542236328,15.079999923706055,15.100000381469727,15.199999809265137,3805921.0,14.7677583694458
2017-06-07,15.350000381469727,15.140000343322754,15.1899995803833,15.289999961853027,8112344.0,14.855198860168457
2017-06-08,15.279999732971191,15.100000381469727,15.25,15.149999618530273,5270253.0,14.719179153442383
2017-06-09,15.220000267028809,14.930000305175781,15.140000343322754,15.010000228881836,7129117.0,14.583161354064941
2017-06-12,15.069999694824219,14.84000015258789,14.989999771118164,14.9399995803833,4830325.0,14.515151977539062
2017-06-13,15.050000190734863,14.880000114440918,14.880000114440918,15.0,4167995.0,14.573446273803711
2017-06-14,15.039999961853027,14.899999618530273,14.960000038146973,14.989999771118164,3410859.0,14.563730239868164
2017-06-15,15.149999618530273,14.880000114440918,14.960000038146973,15.09000015258789,4987832.0,14.66088581085205
2017-06-16,15.210000038146973,15.050000190734863,15.09000015258789,15.180000305175781,6903703.0,14.748326301574707
2017-06-19,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,14.748326301574707
2017-06-20,15.489999771118164,15.210000038146973,15.329999923706055,15.239999771118164,10584145.0,14.806620597839355
2017-06-21,15.4399995803833,15.170000076293945,15.380000114440918,15.289999961853027,7973867.0,14.855198860168457
2017-06-22,15.4399995803833,15.130000114440918,15.210000038146973,15.270000457763672,11593809.0,14.904001235961914
2017-06-23,15.3100004196167,14.949999809265137,15.149999618530273,15.300000190734863,9800568.0,14.933281898498535
2017-06-26,15.529999732971191,15.25,15.279999732971191,15.529999732971191,13255698.0,15.157769203186035
2017-06-27,15.5600004196167,15.380000114440918,15.529999732971191,15.4399995803833,7111030.0,15.069925308227539
2017-06-28,15.649999618530273,15.390000343322754,15.470000267028809,15.59000015258789,14922100.0,15.216331481933594
2017-06-29,15.640000343322754,15.399999618530273,15.59000015258789,15.460000038146973,7317281.0,15.089447021484375
2017-06-30,15.569999694824219,15.359999656677246,15.399999618530273,15.550000190734863,6247640.0,15.177289962768555
2017-07-03,15.569999694824219,15.329999923706055,15.539999961853027,15.520000457763672,8982580.0,15.148009300231934
2017-07-04,15.600000381469727,15.380000114440918,15.529999732971191,15.579999923706055,7083492.0,15.206570625305176
2017-07-05,15.59000015258789,15.399999618530273,15.520000457763672,15.479999542236328,6370431.0,15.108967781066895
2017-07-06,15.479999542236328,15.270000457763672,15.430000305175781,15.420000076293945,7751814.0,15.050405502319336
2017-07-07,15.619999885559082,15.140000343322754,15.380000114440918,15.579999923706055,15041829.0,15.206570625305176
2017-07-10,15.770000457763672,15.430000305175781,15.520000457763672,15.640000343322754,13158629.0,15.265132904052734
2017-07-11,15.770000457763672,15.510000228881836,15.539999961853027,15.5600004196167,10665529.0,15.187050819396973
2017-07-12,15.649999618530273,15.289999961853027,15.539999961853027,15.350000381469727,7172143.0,14.982083320617676
2017-07-13,15.550000190734863,15.300000190734863,15.34000015258789,15.539999961853027,7828113.0,15.167530059814453
2017-07-14,15.760000228881836,15.479999542236328,15.5,15.75,10260689.0,15.372495651245117
2017-07-17,16.399999618530273,15.300000190734863,15.739999771118164,15.880000114440918,29264040.0,15.499380111694336
2017-07-18,16.100000381469727,15.539999961853027,15.779999732971191,16.040000915527344,22545615.0,15.655546188354492
2017-07-19,16.690000534057617,15.899999618530273,16.079999923706055,16.68000030517578,54397577.0,16.28020477294922
2017-07-20,16.75,16.399999618530273,16.579999923706055,16.43000030517578,25045378.0,16.036197662353516
2017-07-21,16.56999969482422,16.059999465942383,16.31999969482422,16.200000762939453,20936564.0,15.811710357666016
2017-07-24,16.299999237060547,16.06999969482422,16.100000381469727,16.110000610351562,16319813.0,15.72386646270752
2017-07-25,16.190000534057617,15.819999694824219,16.1299991607666,15.899999618530273,13967631.0,15.518899917602539
2017-07-26,16.079999923706055,15.789999961853027,15.899999618530273,16.059999465942383,13380651.0,15.675065040588379
2017-07-27,16.170000076293945,15.600000381469727,15.920000076293945,16.149999618530273,21330280.0,15.762907028198242
2017-07-28,16.059999465942383,15.729999542236328,16.049999237060547,15.779999732971191,10146654.0,15.401776313781738
2017-07-31,15.9399995803833,15.619999885559082,15.760000228881836,15.84000015258789,12831544.0,15.460338592529297
2017-08-01,16.25,15.890000343322754,15.9399995803833,15.970000267028809,19476385.0,15.587223052978516
2017-08-02,16.229999542236328,15.920000076293945,15.960000038146973,16.030000686645508,19064328.0,15.645785331726074
2017-08-03,16.200000762939453,15.890000343322754,16.079999923706055,16.0,14531107.0,15.616503715515137
2017-08-04,16.309999465942383,15.920000076293945,16.010000228881836,16.049999237060547,19966017.0,15.665304183959961
2017-08-07,16.09000015258789,15.800000190734863,16.049999237060547,15.880000114440918,11866355.0,15.499380111694336
2017-08-08,15.960000038146973,15.649999618530273,15.869999885559082,15.829999923706055,13246933.0,15.450577735900879
2017-08-09,15.789999961853027,15.510000228881836,15.75,15.569999694824219,12050485.0,15.196809768676758
2017-08-10,15.75,15.470000267028809,15.569999694824219,15.670000076293945,10722811.0,15.294413566589355
2017-08-11,15.65999984741211,15.350000381469727,15.59000015258789,15.600000381469727,13881790.0,15.226091384887695
2017-08-14,15.890000343322754,15.510000228881836,15.619999885559082,15.84000015258789,10023710.0,15.460338592529297
2017-08-15,15.850000381469727,15.609999656677246,15.819999694824219,15.739999771118164,5447294.0,15.3627347946167
2017-08-16,15.779999732971191,15.619999885559082,15.739999771118164,15.699999809265137,4842467.0,15.323694229125977
2017-08-17,15.949999809265137,15.649999618530273,15.699999809265137,15.930000305175781,11054679.0,15.548181533813477
2017-08-18,16.030000686645508,15.8100004196167,15.8100004196167,15.920000076293945,9745136.0,15.538420677185059
2017-08-21,16.100000381469727,15.920000076293945,15.979999542236328,15.979999542236328,6505727.0,15.596982955932617
2017-08-22,16.139999389648438,15.899999618530273,16.059999465942383,15.960000038146973,6904478.0,15.577463150024414
2017-08-23,16.219999313354492,15.710000038146973,15.970000267028809,16.030000686645508,11065437.0,15.645785331726074
2017-08-24,16.049999237060547,15.720000267028809,16.040000915527344,15.739999771118164,6999671.0,15.3627347946167
2017-08-25,16.170000076293945,15.739999771118164,15.779999732971191,16.100000381469727,16248347.0,15.714106559753418
2017-08-28,16.940000534057617,16.18000030517578,16.190000534057617,16.709999084472656,48528315.0,16.309484481811523
2017-08-29,16.639999389648438,16.360000610351562,16.610000610351562,16.440000534057617,21513800.0,16.045957565307617
2017-08-30,16.920000076293945,16.399999618530273,16.399999618530273,16.459999084472656,26869538.0,16.06547737121582
2017-08-31,16.670000076293945,16.399999618530273,16.469999313354492,16.530000686645508,16364827.0,16.133800506591797
2017-09-01,16.729999542236328,16.3799991607666,16.540000915527344,16.479999542236328,16429324.0,16.084999084472656
2017-09-04,16.6299991607666,16.309999465942383,16.479999542236328,16.520000457763672,14727927.0,16.124040603637695
2017-09-05,16.739999771118164,16.459999084472656,16.479999542236328,16.56999969482422,15595892.0,16.172842025756836
2017-09-06,16.649999618530273,16.3799991607666,16.510000228881836,16.530000686645508,11452697.0,16.133800506591797
2017-09-07,16.649999618530273,16.219999313354492,16.549999237060547,16.229999542236328,12669931.0,15.84099006652832
2017-09-08,16.329999923706055,16.100000381469727,16.209999084472656,16.239999771118164,11091620.0,15.850750923156738
2017-09-11,16.350000381469727,16.1299991607666,16.239999771118164,16.139999389648438,9708494.0,15.753146171569824
2017-09-12,16.450000762939453,16.149999618530273,16.18000030517578,16.25,14567800.0,15.86051082611084
2017-09-13,16.329999923706055,16.020000457763672,16.200000762939453,16.100000381469727,10724663.0,15.714106559753418
2017-09-14,16.239999771118164,16.010000228881836,16.100000381469727,16.06999969482422,11043722.0,15.684825897216797
2017-09-15,16.209999084472656,16.020000457763672,16.049999237060547,16.1200008392334,8619188.0,15.733627319335938
2017-09-18,16.309999465942383,16.110000610351562,16.200000762939453,16.15999984741211,14350436.0,15.77266788482666
2017-09-19,16.239999771118164,15.979999542236328,16.200000762939453,16.059999465942383,9694793.0,15.675065040588379
2017-09-20,16.110000610351562,15.979999542236328,16.059999465942383,16.09000015258789,8104133.0,15.704345703125
2017-09-21,16.229999542236328,16.010000228881836,16.079999923706055,16.020000457763672,9535485.0,15.636025428771973
2017-09-22,16.1299991607666,15.6899995803833,16.0,16.059999465942383,16474263.0,15.675065040588379
2017-09-25,16.059999465942383,15.779999732971191,15.949999809265137,16.030000686645508,12346974.0,15.645785331726074
2017-09-26,16.100000381469727,15.920000076293945,15.989999771118164,16.059999465942383,5816881.0,15.675065040588379
2017-09-27,16.1299991607666,16.0,16.040000915527344,16.0,4393601.0,15.616503715515137
2017-09-28,16.1299991607666,15.970000267028809,16.040000915527344,16.030000686645508,6881555.0,15.645785331726074
2017-09-29,16.31999969482422,16.049999237060547,16.049999237060547,16.309999465942383,14102680.0,15.919072151184082
2017-10-09,16.719999313354492,16.18000030517578,16.670000076293945,16.209999084472656,17893242.0,15.8214693069458
2017-10-10,16.25,16.09000015258789,16.18000030517578,16.239999771118164,9829004.0,15.850750923156738
2017-10-11,16.290000915527344,16.1200008392334,16.280000686645508,16.170000076293945,7509600.0,15.782427787780762
2017-10-12,16.18000030517578,15.930000305175781,16.139999389648438,15.989999771118164,9487811.0,15.606743812561035
2017-10-13,16.040000915527344,15.90999984741211,16.0,16.010000228881836,5792451.0,15.626264572143555
2017-10-16,16.15999984741211,15.800000190734863,16.040000915527344,15.829999923706055,10243929.0,15.450577735900879
2017-10-17,15.899999618530273,15.710000038146973,15.850000381469727,15.770000457763672,6327592.0,15.392016410827637
2017-10-18,15.949999809265137,15.75,15.760000228881836,15.920000076293945,9969846.0,15.538420677185059
2017-10-19,15.899999618530273,15.460000038146973,15.899999618530273,15.869999885559082,13242366.0,15.489619255065918
2017-10-20,15.850000381469727,15.65999984741211,15.720000267028809,15.760000228881836,4432716.0,15.382256507873535
2017-10-23,15.760000228881836,15.609999656677246,15.6899995803833,15.65999984741211,4247511.0,15.284652709960938
2017-10-24,15.890000343322754,15.609999656677246,15.619999885559082,15.850000381469727,8680883.0,15.470099449157715
2017-10-25,15.890000343322754,15.760000228881836,15.819999694824219,15.850000381469727,3424527.0,15.470099449157715
2017-10-26,16.06999969482422,15.829999923706055,15.829999923706055,15.859999656677246,5828638.0,15.4798583984375
2017-10-27,15.90999984741211,15.720000267028809,15.890000343322754,15.739999771118164,4206048.0,15.3627347946167
2017-10-30,15.770000457763672,15.119999885559082,15.739999771118164,15.470000267028809,12102416.0,15.099207878112793
2017-10-31,15.390000343322754,15.220000267028809,15.359999656677246,15.279999732971191,4234711.0,14.913761138916016
2017-11-01,15.329999923706055,14.850000381469727,15.289999961853027,14.890000343322754,11986016.0,14.533108711242676
2017-11-02,14.960000038146973,14.670000076293945,14.899999618530273,14.930000305175781,10001165.0,14.572150230407715
2017-11-03,14.920000076293945,14.579999923706055,14.890000343322754,14.880000114440918,11869128.0,14.523348808288574
2017-11-06,14.8100004196167,14.680000305175781,14.789999961853027,14.739999771118164,6091659.0,14.386704444885254
2017-11-07,14.880000114440918,14.699999809265137,14.710000038146973,14.8100004196167,9038373.0,14.455026626586914
2017-11-08,15.220000267028809,14.720000267028809,14.770000457763672,15.109999656677246,16694458.0,14.747835159301758
2017-11-09,15.050000190734863,14.920000076293945,15.0,14.989999771118164,5497855.0,14.630712509155273
2017-11-10,15.109999656677246,14.880000114440918,15.029999732971191,15.0,6661655.0,14.640473365783691
2017-11-13,15.149999618530273,14.850000381469727,15.050000190734863,14.890000343322754,6554389.0,14.533108711242676
2017-11-14,14.920000076293945,14.729999542236328,14.859999656677246,14.739999771118164,4920893.0,14.386704444885254
2017-11-15,14.819999694824219,14.65999984741211,14.760000228881836,14.739999771118164,5530273.0,14.386704444885254
2017-11-16,14.770000457763672,14.40999984741211,14.729999542236328,14.430000305175781,7061590.0,14.084134101867676
2017-11-17,14.850000381469727,14.170000076293945,14.420000076293945,14.789999961853027,16334065.0,14.435505867004395
2017-11-20,14.880000114440918,14.550000190734863,14.630000114440918,14.84000015258789,6435614.0,14.484307289123535
2017-11-21,15.390000343322754,14.770000457763672,14.770000457763672,15.069999694824219,13486806.0,14.708793640136719
2017-11-22,15.09000015258789,14.729999542236328,14.970000267028809,14.789999961853027,9601662.0,14.435505867004395
2017-11-23,14.920000076293945,14.380000114440918,14.729999542236328,14.569999694824219,8254241.0,14.220778465270996
2017-11-24,14.630000114440918,14.390000343322754,14.449999809265137,14.609999656677246,6081469.0,14.259819030761719
2017-11-27,14.680000305175781,14.479999542236328,14.5600004196167,14.630000114440918,6149814.0,14.279340744018555
2017-11-28,14.640000343322754,14.5,14.640000343322754,14.569999694824219,2604054.0,14.220778465270996
2017-11-29,14.600000381469727,14.300000190734863,14.579999923706055,14.40999984741211,5069319.0,14.06461238861084
2017-11-30,14.569999694824219,14.329999923706055,14.40999984741211,14.40999984741211,3940939.0,14.06461238861084
2017-12-01,14.479999542236328,14.350000381469727,14.380000114440918,14.449999809265137,3120896.0,14.103653907775879
2017-12-04,14.479999542236328,14.270000457763672,14.40999984741211,14.470000267028809,4287741.0,14.123174667358398
2017-12-05,14.899999618530273,14.399999618530273,14.460000038146973,14.819999694824219,16216716.0,14.464786529541016
2017-12-06,14.829999923706055,14.670000076293945,14.729999542236328,14.800000190734863,4293301.0,14.445266723632812
2017-12-07,14.8100004196167,14.670000076293945,14.75,14.800000190734863,2747828.0,14.445266723632812
2017-12-08,14.869999885559082,14.630000114440918,14.75,14.649999618530273,3413401.0,14.298860549926758
2017-12-11,14.699999809265137,14.489999771118164,14.670000076293945,14.550000190734863,4242978.0,14.201258659362793
2017-12-12,14.579999923706055,14.359999656677246,14.579999923706055,14.369999885559082,3211116.0,14.025572776794434
2017-12-13,14.430000305175781,14.3100004196167,14.369999885559082,14.34000015258789,4235194.0,13.996292114257812
2017-12-14,14.380000114440918,14.140000343322754,14.329999923706055,14.170000076293945,4506151.0,13.830366134643555
2017-12-15,14.229999542236328,14.119999885559082,14.170000076293945,14.180000305175781,2422441.0,13.840126991271973
2017-12-18,14.260000228881836,13.979999542236328,14.229999542236328,14.149999618530273,4960100.0,13.810845375061035
2017-12-19,14.15999984741211,14.0600004196167,14.140000343322754,14.100000381469727,3219967.0,13.762043952941895
2017-12-20,14.229999542236328,13.90999984741211,14.140000343322754,14.170000076293945,5487511.0,13.830366134643555
2017-12-21,14.199999809265137,13.989999771118164,14.149999618530273,14.149999618530273,4452978.0,13.810845375061035
2017-12-22,14.180000305175781,14.020000457763672,14.180000305175781,14.039999961853027,3010009.0,13.703482627868652
2017-12-25,14.050000190734863,13.699999809265137,14.029999732971191,13.760000228881836,5482400.0,13.430192947387695
2017-12-26,13.829999923706055,13.609999656677246,13.779999732971191,13.670000076293945,4838544.0,13.342350959777832
2017-12-27,13.670000076293945,13.289999961853027,13.670000076293945,13.380000114440918,7222400.0,13.059301376342773
2017-12-28,13.539999961853027,13.109999656677246,13.350000381469727,13.1899995803833,7433677.0,12.873854637145996
2017-12-29,13.260000228881836,13.130000114440918,13.149999618530273,13.180000305175781,4184466.0,12.864094734191895
2018-01-02,13.319999694824219,13.15999984741211,13.1899995803833,13.289999961853027,4596390.0,12.971458435058594
2018-01-03,13.479999542236328,13.229999542236328,13.279999732971191,13.430000305175781,7742386.0,13.108102798461914
2018-01-04,13.430000305175781,13.300000190734863,13.380000114440918,13.359999656677246,4827950.0,13.039780616760254
2018-01-05,13.569999694824219,13.359999656677246,13.359999656677246,13.460000038146973,7926766.0,13.137383460998535
2018-01-08,13.789999961853027,13.350000381469727,13.359999656677246,13.5600004196167,9123675.0,13.23498821258545
2018-01-09,13.569999694824219,13.399999618530273,13.510000228881836,13.40999984741211,4628768.0,13.088582038879395
2018-01-10,13.479999542236328,13.229999542236328,13.40999984741211,13.279999732971191,4534443.0,12.961697578430176
2018-01-11,13.399999618530273,13.229999542236328,13.3100004196167,13.380000114440918,3523884.0,13.059301376342773
2018-01-12,13.430000305175781,13.260000228881836,13.380000114440918,13.270000457763672,3574077.0,12.95193862915039
2018-01-15,13.329999923706055,13.010000228881836,13.229999542236328,13.050000190734863,4735177.0,12.737212181091309
2018-01-16,13.319999694824219,13.069999694824219,13.079999923706055,13.3100004196167,5779352.0,12.990979194641113
2018-01-17,13.930000305175781,13.319999694824219,13.40999984741211,13.670000076293945,16253992.0,13.342350959777832
2018-01-18,13.829999923706055,13.529999732971191,13.550000190734863,13.619999885559082,7971832.0,13.293548583984375
2018-01-19,14.25,13.59000015258789,13.609999656677246,13.960000038146973,16735543.0,13.625398635864258
2018-01-22,14.0600004196167,13.729999542236328,13.859999656677246,13.9399995803833,9824656.0,13.605877876281738
2018-01-23,14.069999694824219,13.800000190734863,13.920000076293945,13.920000076293945,8927916.0,13.586358070373535
2018-01-24,14.25,13.8100004196167,13.930000305175781,14.199999809265137,14588312.0,13.859646797180176
2018-01-25,14.170000076293945,13.899999618530273,14.130000114440918,13.9399995803833,8974072.0,13.605877876281738
2018-01-26,14.079999923706055,13.850000381469727,13.869999885559082,13.899999618530273,7811167.0,13.566837310791016
2018-01-29,14.149999618530273,13.84000015258789,13.880000114440918,13.880000114440918,8443152.0,13.547316551208496
2018-01-30,13.949999809265137,13.630000114440918,13.869999885559082,13.640000343322754,7875376.0,13.313070297241211
2018-01-31,13.65999984741211,13.239999771118164,13.5600004196167,13.270000457763672,6825738.0,12.95193862915039
2018-02-01,13.489999771118164,13.119999885559082,13.3100004196167,13.470000267028809,11776347.0,13.147144317626953
2018-02-02,13.460000038146973,13.029999732971191,13.329999923706055,13.199999809265137,5791221.0,12.883614540100098
2018-02-05,13.199999809265137,12.949999809265137,13.029999732971191,13.130000114440918,4890635.0,12.815293312072754
2018-02-06,13.149999618530273,12.8100004196167,12.869999885559082,13.130000114440918,14777563.0,12.815293312072754
2018-02-07,13.239999771118164,12.770000457763672,13.199999809265137,13.119999885559082,6680311.0,12.805533409118652
2018-02-08,13.149999618530273,12.930000305175781,12.989999771118164,13.119999885559082,4109814.0,12.805533409118652
2018-02-09,12.949999809265137,11.960000038146973,12.899999618530273,12.649999618530273,10588033.0,12.346797943115234
2018-02-12,12.470000267028809,12.229999542236328,12.399999618530273,12.279999732971191,4710028.0,11.985666275024414
2018-02-13,12.430000305175781,12.210000038146973,12.3100004196167,12.270000457763672,3526401.0,11.975906372070312
2018-02-14,12.300000190734863,12.050000190734863,12.229999542236328,12.140000343322754,4112929.0,11.84902286529541
2018-02-22,12.25,12.0600004196167,12.180000305175781,12.170000076293945,5322856.0,11.878303527832031
2018-02-23,12.260000228881836,12.130000114440918,12.220000267028809,12.180000305175781,3603631.0,11.888063430786133
2018-02-26,12.40999984741211,12.149999618530273,12.220000267028809,12.319999694824219,8102269.0,12.024707794189453
2018-02-27,12.430000305175781,12.300000190734863,12.350000381469727,12.390000343322754,5468170.0,12.09303092956543
2018-02-28,12.489999771118164,12.15999984741211,12.34000015258789,12.329999923706055,4236232.0,12.034468650817871
2018-03-01,12.399999618530273,12.1899995803833,12.25,12.390000343322754,3217250.0,12.09303092956543
2018-03-02,12.630000114440918,12.329999923706055,12.329999923706055,12.460000038146973,4955362.0,12.161352157592773
2018-03-05,12.539999961853027,12.350000381469727,12.430000305175781,12.529999732971191,3545495.0,12.229674339294434
2018-03-06,12.670000076293945,12.460000038146973,12.520000457763672,12.569999694824219,5169414.0,12.268715858459473
2018-03-07,12.619999885559082,12.359999656677246,12.579999923706055,12.470000267028809,4488513.0,12.171113014221191
2018-03-08,12.479999542236328,12.359999656677246,12.460000038146973,12.40999984741211,2775144.0,12.112550735473633
2018-03-09,12.579999923706055,12.399999618530273,12.4399995803833,12.529999732971191,4038457.0,12.229674339294434
2018-03-12,12.75,12.510000228881836,12.569999694824219,12.65999984741211,6574219.0,12.356557846069336
2018-03-13,12.680000305175781,12.460000038146973,12.630000114440918,12.529999732971191,5224418.0,12.229674339294434
2018-03-14,12.579999923706055,12.380000114440918,12.5600004196167,12.390000343322754,2925500.0,12.09303092956543
2018-03-15,12.399999618530273,12.270000457763672,12.380000114440918,12.300000190734863,3283096.0,12.00518798828125
2018-03-16,12.380000114440918,12.220000267028809,12.289999961853027,12.229999542236328,3845100.0,11.936864852905273
2018-03-19,12.289999961853027,12.199999809265137,12.270000457763672,12.229999542236328,2950461.0,11.936864852905273
2018-03-20,12.329999923706055,12.109999656677246,12.210000038146973,12.279999732971191,3558344.0,11.985666275024414
2018-03-21,12.5600004196167,12.260000228881836,12.289999961853027,12.3100004196167,7594443.0,12.014948844909668
2018-03-22,12.449999809265137,12.199999809265137,12.3100004196167,12.319999694824219,4745456.0,12.024707794189453
2018-03-23,12.3100004196167,11.829999923706055,12.0,12.289999961853027,16175721.0,11.995427131652832
2018-03-26,12.170000076293945,11.949999809265137,12.010000228881836,12.149999618530273,4572760.0,11.858781814575195
2018-03-27,12.369999885559082,12.180000305175781,12.239999771118164,12.25,4850331.0,11.956385612487793
2018-03-28,12.9399995803833,12.119999885559082,12.149999618530273,12.539999961853027,10576874.0,12.239435195922852
2018-03-29,12.800000190734863,12.479999542236328,12.579999923706055,12.729999542236328,9727339.0,12.424880027770996
2018-03-30,12.75,12.579999923706055,12.739999771118164,12.720000267028809,6804400.0,12.415120124816895
2018-04-02,12.960000038146973,12.609999656677246,12.680000305175781,12.6899995803833,8684753.0,12.385838508605957
2018-04-03,12.670000076293945,12.460000038146973,12.670000076293945,12.520000457763672,5575169.0,12.219913482666016
2018-04-04,12.5,12.029999732971191,12.460000038146973,12.09000015258789,10770320.0,11.80022144317627
2018-04-09,12.239999771118164,12.0,12.050000190734863,12.09000015258789,4210415.0,11.80022144317627
2018-04-10,12.25,12.079999923706055,12.119999885559082,12.239999771118164,5584815.0,11.946624755859375
2018-04-11,12.359999656677246,12.170000076293945,12.25,12.289999961853027,4844520.0,11.995427131652832
2018-04-12,12.40999984741211,12.239999771118164,12.300000190734863,12.25,3369775.0,11.956385612487793
2018-04-13,12.329999923706055,12.140000343322754,12.25,12.15999984741211,2836308.0,11.868542671203613
2018-04-16,12.180000305175781,12.0,12.119999885559082,12.0600004196167,3926782.0,11.770940780639648
2018-04-17,12.220000267028809,12.0,12.0600004196167,12.010000228881836,3464040.0,11.722137451171875
2018-04-18,12.180000305175781,12.0,12.100000381469727,12.15999984741211,3351369.0,11.868542671203613
2018-04-19,12.279999732971191,12.109999656677246,12.149999618530273,12.170000076293945,3136460.0,11.878303527832031
2018-04-20,12.149999618530273,11.770000457763672,12.130000114440918,11.779999732971191,4278439.0,11.497650146484375
2018-04-23,11.899999618530273,11.6899995803833,11.779999732971191,11.770000457763672,3476476.0,11.48789119720459
2018-04-24,11.970000267028809,11.720000267028809,11.720000267028809,11.960000038146973,3665719.0,11.673336029052734
2018-04-25,11.9399995803833,11.800000190734863,11.899999618530273,11.859999656677246,2259169.0,11.575733184814453
2018-04-26,11.920000076293945,11.65999984741211,11.859999656677246,11.680000305175781,2803371.0,11.40004825592041
2018-04-27,11.859999656677246,11.65999984741211,11.6899995803833,11.8100004196167,2449135.0,11.526932716369629
2018-05-02,12.130000114440918,11.850000381469727,11.850000381469727,12.09000015258789,7151761.0,11.80022144317627
2018-05-03,12.300000190734863,12.010000228881836,12.0600004196167,12.260000228881836,6426382.0,11.966145515441895
2018-05-04,12.380000114440918,12.15999984741211,12.199999809265137,12.229999542236328,4775906.0,11.936864852905273
2018-05-07,12.369999885559082,12.199999809265137,12.229999542236328,12.289999961853027,2964635.0,11.995427131652832
2018-05-08,12.380000114440918,12.220000267028809,12.369999885559082,12.319999694824219,2502305.0,12.024707794189453
2018-05-09,12.34000015258789,12.170000076293945,12.289999961853027,12.1899995803833,2428128.0,11.897823333740234
2018-05-10,12.640000343322754,12.239999771118164,12.270000457763672,12.630000114440918,9027718.0,12.327277183532715
2018-05-11,12.630000114440918,12.420000076293945,12.539999961853027,12.4399995803833,4296475.0,12.141831398010254
2018-05-14,12.569999694824219,12.260000228881836,12.449999809265137,12.329999923706055,3674503.0,12.034468650817871
2018-05-15,12.420000076293945,12.15999984741211,12.350000381469727,12.359999656677246,2746055.0,12.063749313354492
2018-05-16,12.350000381469727,12.180000305175781,12.350000381469727,12.25,3265011.0,11.956385612487793
2018-05-17,12.289999961853027,12.119999885559082,12.260000228881836,12.130000114440918,3383782.0,11.839262008666992
2018-05-18,12.25,12.010000228881836,12.119999885559082,12.199999809265137,2401881.0,11.907584190368652
2018-05-21,12.350000381469727,12.199999809265137,12.199999809265137,12.350000381469727,3054988.0,12.05398941040039
2018-05-22,12.350000381469727,12.199999809265137,12.319999694824219,12.279999732971191,2397993.0,11.985666275024414
2018-05-23,12.300000190734863,12.15999984741211,12.260000228881836,12.180000305175781,1969416.0,11.888063430786133
2018-05-24,12.220000267028809,12.119999885559082,12.119999885559082,12.140000343322754,1739332.0,11.84902286529541
2018-05-25,12.180000305175781,11.859999656677246,12.140000343322754,11.920000076293945,3288093.0,11.634295463562012
2018-05-28,11.90999984741211,11.800000190734863,11.859999656677246,11.829999923706055,2147448.0,11.546453475952148
2018-05-29,11.899999618530273,11.680000305175781,11.84000015258789,11.729999542236328,2501568.0,11.448848724365234
2018-05-30,11.680000305175781,11.229999542236328,11.680000305175781,11.239999771118164,4144489.0,10.970593452453613
2018-05-31,11.34000015258789,11.1899995803833,11.260000228881836,11.300000190734863,3780046.0,11.029154777526855
2018-06-01,11.380000114440918,11.020000457763672,11.229999542236328,11.180000305175781,7445876.0,10.912033081054688
2018-06-04,11.220000267028809,10.899999618530273,11.170000076293945,10.90999984741211,4670210.0,10.648503303527832
2018-06-05,11.020000457763672,10.789999961853027,10.899999618530273,10.850000381469727,5885248.0,10.58994197845459
2018-06-06,11.010000228881836,10.829999923706055,10.869999885559082,10.859999656677246,6604121.0,10.599701881408691
2018-06-07,11.079999923706055,10.859999656677246,10.899999618530273,10.930000305175781,5532055.0,10.668025016784668
2018-06-08,10.899999618530273,10.289999961853027,10.829999923706055,10.369999885559082,8931588.0,10.12144660949707
2018-06-11,10.420000076293945,10.180000305175781,10.369999885559082,10.25,5085665.0,10.00432300567627
2018-06-12,10.350000381469727,10.170000076293945,10.239999771118164,10.3100004196167,3403532.0,10.062884330749512
2018-06-13,10.289999961853027,10.029999732971191,10.260000228881836,10.039999961853027,3226428.0,9.799355506896973
2018-06-14,10.279999732971191,10.010000228881836,10.020000457763672,10.140000343322754,4092441.0,9.89695930480957
2018-06-15,10.229999542236328,10.0600004196167,10.180000305175781,10.15999984741211,4278495.0,9.91648006439209
2018-06-19,10.100000381469727,9.140000343322754,10.100000381469727,9.239999771118164,8233517.0,9.01853084564209
2018-06-20,9.359999656677246,9.069999694824219,9.210000038146973,9.3100004196167,4448269.0,9.08685302734375
2018-06-21,9.34000015258789,8.829999923706055,9.289999961853027,8.880000114440918,5367899.0,8.667159080505371
2018-06-22,9.100000381469727,8.84000015258789,8.869999885559082,9.079999923706055,5171883.0,8.924677848815918
2018-06-25,9.1899995803833,9.029999732971191,9.09000015258789,9.0600004196167,4470205.0,8.905020713806152
2018-06-26,9.239999771118164,8.899999618530273,9.020000457763672,9.1899995803833,4781538.0,9.032795906066895
2018-06-27,9.25,9.079999923706055,9.1899995803833,9.140000343322754,3574283.0,8.983652114868164
2018-06-28,9.399999618530273,9.0600004196167,9.119999885559082,9.149999618530273,7482589.0,8.99347972869873
2018-06-29,9.300000190734863,9.079999923706055,9.109999656677246,9.279999732971191,6495354.0,9.121256828308105
2018-07-02,9.270000457763672,8.800000190734863,9.270000457763672,8.899999618530273,5477771.0,8.747756004333496
2018-07-03,9.1899995803833,8.899999618530273,8.899999618530273,9.180000305175781,9388092.0,9.022967338562012
2018-07-04,9.260000228881836,9.0600004196167,9.1899995803833,9.100000381469727,5089963.0,8.9443359375
2018-07-05,9.279999732971191,9.029999732971191,9.109999656677246,9.039999961853027,4058551.0,8.885361671447754
2018-07-06,9.149999618530273,8.710000038146973,9.050000190734863,8.930000305175781,6460452.0,8.777243614196777
2018-07-09,9.260000228881836,8.9399995803833,8.960000038146973,9.25,5763113.0,9.09177017211914
2018-07-10,9.25,9.050000190734863,9.210000038146973,9.130000114440918,4562613.0,8.973822593688965
2018-07-11,9.010000228881836,8.699999809265137,9.0,8.789999961853027,6437339.0,8.63963794708252
2018-07-12,9.140000343322754,8.770000457763672,8.770000457763672,9.100000381469727,6657617.0,8.9443359375
2018-07-13,9.130000114440918,8.979999542236328,9.079999923706055,9.029999732971191,4528755.0,8.875533103942871
2018-07-16,9.130000114440918,8.970000267028809,9.079999923706055,9.020000457763672,3907128.0,8.865704536437988
2018-07-17,9.039999961853027,8.869999885559082,9.020000457763672,8.960000038146973,4171179.0,8.806730270385742
2018-07-18,9.0600004196167,8.949999809265137,9.0,8.970000267028809,3874935.0,8.816559791564941
2018-07-19,9.039999961853027,8.75,8.989999771118164,8.8100004196167,5008188.0,8.659296035766602
2018-07-20,9.140000343322754,8.760000228881836,8.760000228881836,9.079999923706055,7558674.0,8.924677848815918
2018-07-23,9.210000038146973,8.9399995803833,9.010000228881836,9.140000343322754,7961254.0,8.983652114868164
2018-07-24,9.600000381469727,9.119999885559082,9.15999984741211,9.449999809265137,12599931.0,9.288348197937012
2018-07-25,9.430000305175781,9.300000190734863,9.430000305175781,9.350000381469727,6146822.0,9.190058708190918
2018-07-26,9.420000076293945,9.3100004196167,9.359999656677246,9.3100004196167,4851749.0,9.15074348449707
2018-07-27,9.300000190734863,9.109999656677246,9.289999961853027,9.15999984741211,7054914.0,9.00330924987793
2018-07-30,9.300000190734863,9.069999694824219,9.130000114440918,9.239999771118164,7246606.0,9.081940650939941
2018-07-31,9.949999809265137,9.279999732971191,9.3100004196167,9.529999732971191,14969891.0,9.366979598999023
2018-08-01,9.569999694824219,9.15999984741211,9.529999732971191,9.180000305175781,10311384.0,9.022967338562012
2018-08-02,9.130000114440918,8.760000228881836,9.09000015258789,8.9399995803833,8100322.0,8.78707218170166
2018-08-03,9.09000015258789,8.819999694824219,8.949999809265137,8.90999984741211,4451326.0,8.757585525512695
2018-08-06,9.020000457763672,8.800000190734863,8.960000038146973,8.829999923706055,5320102.0,8.678954124450684
2018-08-07,9.109999656677246,8.84000015258789,8.84000015258789,9.09000015258789,5553052.0,8.934507369995117
2018-08-08,9.109999656677246,8.970000267028809,9.0600004196167,8.979999542236328,3353600.0,8.826387405395508
2018-08-09,9.1899995803833,8.899999618530273,8.979999542236328,9.130000114440918,4701367.0,8.973822593688965
2018-08-10,9.1899995803833,9.0600004196167,9.140000343322754,9.170000076293945,3979156.0,9.013138771057129
2018-08-13,9.199999809265137,9.029999732971191,9.029999732971191,9.170000076293945,4107482.0,9.013138771057129
2018-08-14,9.170000076293945,9.050000190734863,9.140000343322754,9.09000015258789,2999048.0,8.934507369995117
2018-08-15,9.100000381469727,8.90999984741211,9.100000381469727,8.90999984741211,3063956.0,8.757585525512695
2018-08-16,9.149999618530273,8.84000015258789,8.869999885559082,8.970000267028809,5236152.0,8.816559791564941
2018-08-17,9.130000114440918,8.84000015258789,9.0,8.880000114440918,4131841.0,8.72809886932373
2018-08-20,9.0,8.829999923706055,8.890000343322754,8.920000076293945,3744620.0,8.767415046691895
2018-08-21,9.020000457763672,8.890000343322754,8.930000305175781,8.930000305175781,3754073.0,8.777243614196777
2018-08-22,8.9399995803833,8.829999923706055,8.920000076293945,8.84000015258789,2902666.0,8.688782691955566
2018-08-23,8.949999809265137,8.789999961853027,8.859999656677246,8.859999656677246,3573699.0,8.708440780639648
2018-08-24,8.979999542236328,8.819999694824219,8.84000015258789,8.920000076293945,3882005.0,8.767415046691895
2018-08-27,9.029999732971191,8.90999984741211,8.90999984741211,8.989999771118164,5043400.0,8.836216926574707
2018-08-28,9.050000190734863,8.960000038146973,9.0,9.020000457763672,3780714.0,8.865704536437988
2018-08-29,9.039999961853027,8.930000305175781,9.029999732971191,9.0,3997797.0,8.846046447753906
2018-08-30,9.020000457763672,8.800000190734863,8.9399995803833,8.8100004196167,3933053.0,8.659296035766602
2018-08-31,8.850000381469727,8.600000381469727,8.819999694824219,8.789999961853027,4998786.0,8.63963794708252
2018-09-03,8.779999732971191,8.579999923706055,8.739999771118164,8.6899995803833,3367506.0,8.541348457336426
2018-09-04,8.779999732971191,8.619999885559082,8.720000267028809,8.720000267028809,5339144.0,8.570836067199707
2018-09-05,8.739999771118164,8.550000190734863,8.720000267028809,8.569999694824219,3514718.0,8.423401832580566
2018-09-06,8.609999656677246,8.510000228881836,8.550000190734863,8.520000457763672,2451112.0,8.374258041381836
2018-09-07,8.640000343322754,8.449999809265137,8.5,8.460000038146973,3917600.0,8.31528377532959
2018-09-10,8.5,8.170000076293945,8.479999542236328,8.180000305175781,5230173.0,8.04007339477539
2018-09-11,8.270000457763672,8.180000305175781,8.180000305175781,8.199999809265137,2164088.0,8.059730529785156
2018-09-12,8.300000190734863,8.180000305175781,8.25,8.229999542236328,2247994.0,8.089217185974121
2018-09-13,8.319999694824219,8.220000267028809,8.260000228881836,8.279999732971191,2861440.0,8.138361930847168
2018-09-14,8.359999656677246,8.1899995803833,8.279999732971191,8.1899995803833,3050340.0,8.049901008605957
2018-09-17,8.260000228881836,8.130000114440918,8.180000305175781,8.140000343322754,3476100.0,8.000757217407227
2018-09-18,8.279999732971191,8.100000381469727,8.109999656677246,8.260000228881836,3833974.0,8.118704795837402
2018-09-19,8.4399995803833,8.260000228881836,8.270000457763672,8.34000015258789,5006444.0,8.197336196899414
2018-09-20,8.359999656677246,8.260000228881836,8.359999656677246,8.260000228881836,4168300.0,8.118704795837402
2018-09-21,8.430000305175781,8.229999542236328,8.279999732971191,8.399999618530273,7333751.0,8.256309509277344
2018-09-25,8.369999885559082,8.270000457763672,8.359999656677246,8.279999732971191,3793294.0,8.138361930847168
2018-09-26,8.4399995803833,8.279999732971191,8.300000190734863,8.34000015258789,4618704.0,8.197336196899414
2018-09-27,8.380000114440918,8.270000457763672,8.359999656677246,8.289999961853027,2885510.0,8.148191452026367
2018-09-28,8.380000114440918,8.289999961853027,8.319999694824219,8.34000015258789,2998724.0,8.197336196899414
2018-10-08,8.279999732971191,8.050000190734863,8.1899995803833,8.069999694824219,6075272.0,7.9319539070129395
2018-10-09,8.170000076293945,8.079999923706055,8.079999923706055,8.09000015258789,2962201.0,7.95161247253418
2018-10-10,8.15999984741211,8.039999961853027,8.119999885559082,8.0600004196167,2056481.0,7.922125816345215
2018-10-11,7.989999771118164,7.25,7.800000190734863,7.260000228881836,9508033.0,7.135810852050781
2018-10-12,7.25,6.909999847412109,7.239999771118164,6.980000019073486,5887138.0,6.860599994659424
2018-10-15,7.070000171661377,6.909999847412109,7.010000228881836,6.949999809265137,3765665.0,6.831113338470459
2018-10-16,7.039999961853027,6.829999923706055,6.929999828338623,6.840000152587891,4216696.0,6.722995281219482
2018-10-17,6.949999809265137,6.760000228881836,6.920000076293945,6.920000076293945,3673580.0,6.801626682281494
2018-10-18,6.909999847412109,6.769999980926514,6.880000114440918,6.800000190734863,3313627.0,6.683679580688477
2018-10-19,6.989999771118164,6.630000114440918,6.630000114440918,6.960000038146973,6066421.0,6.8409423828125
2018-10-22,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.8409423828125
2018-10-23,8.039999961853027,7.570000171661377,7.960000038146973,7.670000076293945,15804374.0,7.538797378540039
2018-10-24,8.050000190734863,7.449999809265137,7.489999771118164,7.809999942779541,11955450.0,7.676402568817139
2018-10-25,8.399999618530273,7.510000228881836,7.590000152587891,8.399999618530273,20689264.0,8.256309509277344
2018-10-26,8.859999656677246,8.1899995803833,8.449999809265137,8.539999961853027,29581711.0,8.393915176391602
2018-10-29,8.600000381469727,8.300000190734863,8.449999809265137,8.359999656677246,11855934.0,8.21699333190918
2018-10-30,9.199999809265137,8.329999923706055,8.40999984741211,9.199999809265137,25956014.0,9.042625427246094
2018-10-31,9.279999732971191,8.859999656677246,9.149999618530273,9.0,24970601.0,8.846046447753906
2018-11-01,9.899999618530273,9.020000457763672,9.020000457763672,9.520000457763672,32984175.0,9.35715103149414
2018-11-02,9.84000015258789,9.300000190734863,9.680000305175781,9.729999542236328,23212744.0,9.563558578491211
2018-11-05,9.850000381469727,9.460000038146973,9.5,9.699999809265137,18667993.0,9.534071922302246
2018-11-06,9.880000114440918,9.470000267028809,9.579999923706055,9.579999923706055,13452227.0,9.41612434387207
2018-11-07,9.569999694824219,9.239999771118164,9.5,9.40999984741211,13541493.0,9.249032020568848
2018-11-08,9.699999809265137,9.270000457763672,9.449999809265137,9.329999923706055,16024925.0,9.170400619506836
2018-11-09,9.600000381469727,9.220000267028809,9.3100004196167,9.3100004196167,11332635.0,9.15074348449707
2018-11-12,9.550000190734863,9.25,9.300000190734863,9.520000457763672,10750149.0,9.35715103149414
2018-11-13,10.149999618530273,9.25,9.359999656677246,9.760000228881836,23566531.0,9.593046188354492
2018-11-14,9.770000457763672,9.380000114440918,9.680000305175781,9.399999618530273,15269766.0,9.239203453063965
2018-11-15,10.34000015258789,9.319999694824219,9.319999694824219,10.300000190734863,27583036.0,10.123808860778809
2018-11-16,11.180000305175781,10.050000190734863,10.279999732971191,10.779999732971191,28892521.0,10.595597267150879
2018-11-19,11.369999885559082,10.609999656677246,10.699999809265137,10.970000267028809,25137733.0,10.782347679138184
2018-11-20,10.979999542236328,10.229999542236328,10.720000267028809,10.279999732971191,16864052.0,10.104150772094727
2018-11-21,10.829999923706055,10.239999771118164,10.239999771118164,10.829999923706055,20466323.0,10.644742012023926
2018-11-22,10.949999809265137,10.470000267028809,10.829999923706055,10.579999923706055,13112058.0,10.399018287658691
2018-11-23,11.25,10.380000114440918,10.640000343322754,10.5600004196167,24873269.0,10.379361152648926
2018-11-26,10.550000190734863,10.0,10.529999732971191,10.1899995803833,17169548.0,10.015689849853516
2018-11-27,10.350000381469727,10.010000228881836,10.25,10.15999984741211,10877712.0,9.98620319366455
2018-11-28,10.579999923706055,10.079999923706055,10.140000343322754,10.520000457763672,17234747.0,10.340045928955078
2018-11-29,10.710000038146973,10.0600004196167,10.520000457763672,10.119999885559082,14436993.0,9.946887016296387
2018-11-30,10.460000038146973,9.819999694824219,10.0,10.460000038146973,17587031.0,10.281071662902832
2018-12-03,11.100000381469727,10.600000381469727,10.899999618530273,10.699999809265137,18611961.0,10.516965866088867
2018-12-04,10.770000457763672,10.5,10.600000381469727,10.75,11651202.0,10.566110610961914
2018-12-05,10.670000076293945,10.279999732971191,10.479999542236328,10.470000267028809,12220507.0,10.290901184082031
2018-12-06,10.75,10.350000381469727,10.399999618530273,10.479999542236328,13397748.0,10.300728797912598
2018-12-07,10.550000190734863,10.199999809265137,10.470000267028809,10.270000457763672,9784822.0,10.094322204589844
2018-12-10,10.229999542236328,9.819999694824219,10.149999618530273,9.930000305175781,8728521.0,9.760137557983398
2018-12-11,10.149999618530273,9.960000038146973,10.020000457763672,10.029999732971191,7814736.0,9.858426094055176
2018-12-12,10.25,9.920000076293945,10.119999885559082,9.9399995803833,7365369.0,9.769966125488281
2018-12-13,10.260000228881836,9.859999656677246,9.960000038146973,10.210000038146973,10926708.0,10.035347938537598
2018-12-14,10.15999984741211,9.520000457763672,10.149999618530273,9.710000038146973,10724316.0,9.543901443481445
2018-12-17,9.859999656677246,9.630000114440918,9.710000038146973,9.739999771118164,8664542.0,9.57338809967041
2018-12-18,9.760000228881836,9.220000267028809,9.699999809265137,9.40999984741211,14784520.0,9.249032020568848
2018-12-19,9.470000267028809,9.220000267028809,9.380000114440918,9.270000457763672,9647829.0,9.111428260803223
2018-12-20,9.4399995803833,9.15999984741211,9.3100004196167,9.390000343322754,11510426.0,9.229374885559082
2018-12-21,9.539999961853027,9.050000190734863,9.390000343322754,9.4399995803833,14163457.0,9.278518676757812
2018-12-24,9.34000015258789,8.989999771118164,9.289999961853027,9.0600004196167,14317445.0,8.905020713806152
2018-12-25,8.930000305175781,8.479999542236328,8.899999618530273,8.819999694824219,14796017.0,8.669124603271484
2018-12-26,8.920000076293945,8.510000228881836,8.869999885559082,8.65999984741211,10139750.0,8.511861801147461
2018-12-27,8.949999809265137,8.619999885559082,8.829999923706055,8.649999618530273,12657305.0,8.502032279968262
2018-12-28,9.180000305175781,8.680000305175781,8.699999809265137,8.989999771118164,16819413.0,8.836216926574707
2019-01-02,9.050000190734863,8.699999809265137,9.010000228881836,8.8100004196167,15234697.0,8.659296035766602
2019-01-03,9.4399995803833,8.819999694824219,8.829999923706055,9.140000343322754,23353817.0,8.983652114868164
2019-01-04,10.050000190734863,9.0,9.0,10.050000190734863,35921282.0,9.878085136413574
2019-01-07,10.079999923706055,9.829999923706055,9.0,9.920000076293945,25169313.0,9.7503080368042
2019-01-08,10.119999885559082,9.710000038146973,9.880000114440918,9.880000114440918,16189116.0,9.710993766784668
2019-01-09,10.140000343322754,9.779999732971191,9.869999885559082,9.84000015258789,15699855.0,9.671677589416504
2019-01-10,9.899999618530273,9.630000114440918,9.8100004196167,9.649999618530273,14188231.0,9.4849271774292
2019-01-11,9.760000228881836,9.529999732971191,9.6899995803833,9.680000305175781,9206402.0,9.51441478729248
2019-01-14,9.800000190734863,9.5,9.739999771118164,9.550000190734863,9466179.0,9.386637687683105
2019-01-15,9.890000343322754,9.489999771118164,9.59000015258789,9.800000190734863,14672285.0,9.63236141204834
2019-01-16,9.819999694824219,9.550000190734863,9.770000457763672,9.5600004196167,9565810.0,9.396467208862305
2019-01-17,9.65999984741211,9.359999656677246,9.600000381469727,9.40999984741211,9860722.0,9.249032020568848
2019-01-18,9.510000228881836,9.170000076293945,9.40999984741211,9.380000114440918,13046149.0,9.219545364379883
2019-01-21,9.5,9.329999923706055,9.40999984741211,9.399999618530273,7229710.0,9.239203453063965
2019-01-22,9.399999618530273,9.180000305175781,9.350000381469727,9.199999809265137,7192931.0,9.042625427246094
2019-01-23,9.319999694824219,9.149999618530273,9.279999732971191,9.199999809265137,4305672.0,9.042625427246094
2019-01-24,9.529999732971191,9.220000267028809,9.229999542236328,9.359999656677246,10290719.0,9.1998872756958
2019-01-25,9.420000076293945,9.199999809265137,9.40999984741211,9.229999542236328,7342801.0,9.072112083435059
2019-01-28,9.4399995803833,9.140000343322754,9.34000015258789,9.199999809265137,6352852.0,9.042625427246094
2019-01-29,9.170000076293945,8.770000457763672,9.119999885559082,8.930000305175781,8724773.0,8.777243614196777
2019-01-30,9.140000343322754,8.890000343322754,8.90999984741211,8.890000343322754,5413483.0,8.73792839050293
2019-01-31,9.079999923706055,8.770000457763672,8.920000076293945,8.899999618530273,6293023.0,8.747756004333496
2019-02-01,9.1899995803833,9.020000457763672,9.020000457763672,9.180000305175781,7478768.0,9.022967338562012
2019-02-11,9.5,9.180000305175781,9.25,9.479999542236328,9249229.0,9.317834854125977
2019-02-12,9.8100004196167,9.460000038146973,9.520000457763672,9.65999984741211,13619761.0,9.494755744934082
2019-02-13,10.180000305175781,9.539999961853027,9.609999656677246,10.039999961853027,22737838.0,9.868255615234375
2019-02-14,10.100000381469727,9.890000343322754,10.020000457763672,9.9399995803833,14773099.0,9.769966125488281
2019-02-15,10.100000381469727,9.75,9.9399995803833,9.8100004196167,12598468.0,9.642190933227539
2019-02-18,10.369999885559082,9.920000076293945,9.920000076293945,10.329999923706055,23815029.0,10.153295516967773
2019-02-19,10.819999694824219,10.229999542236328,10.260000228881836,10.4399995803833,27225046.0,10.26141357421875
2019-02-20,10.6899995803833,10.319999694824219,10.430000305175781,10.489999771118164,15713358.0,10.310558319091797
2019-02-21,11.0,10.350000381469727,10.399999618530273,10.5600004196167,27667564.0,10.379361152648926
2019-02-22,11.619999885559082,10.600000381469727,10.649999618530273,11.619999885559082,40056746.0,11.421228408813477
2019-02-25,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0,11.421228408813477
2019-02-26,14.0600004196167,13.010000228881836,13.5,13.449999809265137,70421160.0,13.219923973083496
2019-02-27,14.800000190734863,13.199999809265137,13.770000457763672,14.279999732971191,71747481.0,14.035726547241211
2019-02-28,13.59000015258789,12.850000381469727,13.399999618530273,12.850000381469727,66452097.0,12.630188941955566
2019-03-01,13.640000343322754,12.680000305175781,13.029999732971191,13.25,49153723.0,13.023344993591309
2019-03-04,14.5,12.789999961853027,13.199999809265137,13.550000190734863,68956638.0,13.318214416503906
2019-03-05,13.600000381469727,13.0600004196167,13.199999809265137,13.529999732971191,36458556.0,13.298556327819824
2019-03-06,14.880000114440918,13.319999694824219,13.520000457763672,14.880000114440918,68571938.0,14.625463485717773
2019-03-07,16.299999237060547,14.579999923706055,15.350000381469727,15.729999542236328,84437781.0,15.460922241210938
2019-03-08,15.300000190734863,14.15999984741211,14.359999656677246,14.15999984741211,58204430.0,13.917778968811035
2019-03-11,14.15999984741211,13.109999656677246,13.609999656677246,13.970000267028809,39495401.0,13.731029510498047
2019-03-12,14.600000381469727,13.899999618530273,13.970000267028809,14.130000114440918,40059540.0,13.88829231262207
2019-03-13,14.130000114440918,13.25,14.130000114440918,13.550000190734863,33326561.0,13.318214416503906
2019-03-14,13.850000381469727,12.979999542236328,13.25,13.220000267028809,22945371.0,12.99385929107666
2019-03-15,13.649999618530273,13.180000305175781,13.399999618530273,13.3100004196167,19018835.0,13.082319259643555
2019-03-18,13.819999694824219,12.880000114440918,13.399999618530273,13.770000457763672,25295904.0,13.53445053100586
2019-03-19,14.359999656677246,13.510000228881836,13.510000228881836,13.880000114440918,27846471.0,13.642568588256836
2019-03-20,14.289999961853027,13.680000305175781,13.800000190734863,14.199999809265137,28827722.0,13.9570951461792
2019-03-21,14.640000343322754,14.029999732971191,14.1899995803833,14.270000457763672,36248608.0,14.025897979736328
2019-03-22,14.34000015258789,13.680000305175781,14.260000228881836,13.989999771118164,21438062.0,13.750686645507812
2019-03-25,13.979999542236328,13.470000267028809,13.720000267028809,13.5,18589191.0,13.26906967163086
2019-03-26,13.789999961853027,12.989999771118164,13.579999923706055,13.0600004196167,19289678.0,12.836596488952637
2019-03-27,13.489999771118164,13.050000190734863,13.15999984741211,13.270000457763672,16137185.0,13.043004035949707
2019-03-28,13.579999923706055,13.0,13.100000381469727,13.210000038146973,14802027.0,12.984029769897461
2019-03-29,14.529999732971191,13.220000267028809,13.220000267028809,14.529999732971191,58230560.0,14.281449317932129
2019-04-01,15.100000381469727,14.260000228881836,14.5,14.800000190734863,55251151.0,14.546832084655762
2019-04-02,15.010000228881836,14.399999618530273,14.789999961853027,14.59000015258789,39426366.0,14.340423583984375
2019-04-03,15.649999618530273,14.229999542236328,14.329999923706055,15.420000076293945,49292164.0,15.15622615814209
2019-04-04,15.600000381469727,14.949999809265137,15.510000228881836,15.109999656677246,35541384.0,14.85152816772461
2019-04-08,15.3100004196167,14.380000114440918,15.239999771118164,14.619999885559082,32999724.0,14.36991024017334
2019-04-09,14.800000190734863,14.399999618530273,14.520000457763672,14.710000038146973,22375449.0,14.45837116241455
2019-04-10,14.739999771118164,14.109999656677246,14.520000457763672,14.520000457763672,25478094.0,14.271621704101562
2019-04-11,15.5,14.359999656677246,14.470000267028809,14.890000343322754,38642590.0,14.635292053222656
2019-04-12,16.290000915527344,14.640000343322754,14.699999809265137,15.859999656677246,82520614.0,15.588698387145996
2019-04-15,16.65999984741211,14.670000076293945,16.5,14.729999542236328,67069925.0,14.478028297424316
2019-04-16,15.109999656677246,14.15999984741211,14.25,15.0,38604360.0,14.74341106414795
2019-04-17,14.859999656677246,14.520000457763672,14.859999656677246,14.600000381469727,27171771.0,14.350253105163574
2019-04-18,14.739999771118164,14.40999984741211,14.5,14.420000076293945,18334985.0,14.173331260681152
2019-04-19,14.789999961853027,14.380000114440918,14.449999809265137,14.520000457763672,17922031.0,14.271621704101562
2019-04-22,14.819999694824219,14.220000267028809,14.6899995803833,14.350000381469727,23043194.0,14.104530334472656
2019-04-23,14.739999771118164,14.010000228881836,14.220000267028809,14.369999885559082,24826403.0,14.124187469482422
2019-04-24,14.630000114440918,14.300000190734863,14.359999656677246,14.529999732971191,17368772.0,14.281449317932129
2019-04-25,14.649999618530273,13.680000305175781,14.479999542236328,13.869999885559082,19447514.0,13.632740020751953
2019-04-26,14.119999885559082,13.729999542236328,13.84000015258789,13.800000190734863,15360214.0,13.563937187194824
2019-05-06,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.652398109436035
2019-05-07,12.640000343322754,12.039999961853027,12.5,12.489999771118164,24843716.0,12.276345252990723
2019-05-08,12.5,11.899999618530273,12.0,12.15999984741211,15879285.0,11.951991081237793
2019-05-09,12.350000381469727,11.90999984741211,11.960000038146973,12.020000457763672,12275341.0,11.814386367797852
2019-05-10,12.630000114440918,11.960000038146973,12.329999923706055,12.470000267028809,20641157.0,12.256689071655273
2019-05-13,12.40999984741211,12.199999809265137,12.319999694824219,12.229999542236328,9947212.0,12.020793914794922
2019-05-14,12.949999809265137,12.239999771118164,12.350000381469727,12.5,24247874.0,12.286174774169922
2019-05-15,12.729999542236328,12.40999984741211,12.670000076293945,12.600000381469727,18735677.0,12.384464263916016
2019-05-16,12.75,12.460000038146973,12.640000343322754,12.649999618530273,12471092.0,12.433609008789062
2019-05-17,12.699999809265137,11.859999656677246,12.699999809265137,11.930000305175781,16389791.0,11.72592544555664
2019-05-20,12.300000190734863,11.859999656677246,11.899999618530273,12.100000381469727,10487009.0,11.893017768859863
2019-05-21,12.479999542236328,12.069999694824219,12.069999694824219,12.34000015258789,11434627.0,12.128912925720215
2019-05-22,12.460000038146973,12.050000190734863,12.329999923706055,12.130000114440918,9060140.0,11.922504425048828
2019-05-23,12.350000381469727,11.979999542236328,12.100000381469727,12.109999656677246,10510918.0,11.902846336364746
2019-05-24,12.289999961853027,12.050000190734863,12.079999923706055,12.109999656677246,6189130.0,11.902846336364746
2019-05-27,12.520000457763672,12.029999732971191,12.130000114440918,12.479999542236328,13404874.0,12.266517639160156
2019-05-28,12.649999618530273,12.319999694824219,12.5,12.630000114440918,13964416.0,12.41395092010498
2019-05-29,12.6899995803833,12.40999984741211,12.5,12.520000457763672,10818635.0,12.305832862854004
2019-05-30,12.449999809265137,12.25,12.430000305175781,12.279999732971191,8003231.0,12.069938659667969
2019-05-31,12.449999809265137,12.260000228881836,12.350000381469727,12.34000015258789,7752964.0,12.128912925720215
2019-06-03,12.65999984741211,12.260000228881836,12.260000228881836,12.4399995803833,10538407.0,12.227201461791992
2019-06-04,12.529999732971191,12.199999809265137,12.5,12.430000305175781,8897376.0,12.21737289428711
2019-06-05,12.649999618530273,12.449999809265137,12.600000381469727,12.449999809265137,10831236.0,12.237030982971191
2019-06-06,12.699999809265137,12.380000114440918,12.4399995803833,12.40999984741211,14065120.0,12.197714805603027
2019-06-10,12.399999618530273,11.75,12.300000190734863,12.100000381469727,12137139.0,11.893017768859863
2019-06-11,12.760000228881836,12.010000228881836,12.09000015258789,12.670000076293945,20137276.0,12.453267097473145
2019-06-12,12.75,12.539999961853027,12.600000381469727,12.649999618530273,11775022.0,12.433609008789062
2019-06-13,13.1899995803833,12.579999923706055,12.670000076293945,13.0,18074043.0,12.77762222290039
2019-06-14,13.84000015258789,12.90999984741211,13.0,13.520000457763672,38620218.0,13.288727760314941
2019-06-17,14.800000190734863,13.359999656677246,13.359999656677246,14.399999618530273,36346999.0,14.153674125671387
2019-06-18,14.680000305175781,13.920000076293945,14.399999618530273,14.270000457763672,26944910.0,14.025897979736328
2019-06-19,15.5,14.119999885559082,15.210000038146973,14.140000343322754,32953684.0,13.89812183380127
2019-06-20,15.199999809265137,13.930000305175781,13.930000305175781,14.710000038146973,40251523.0,14.45837116241455
2019-06-21,14.989999771118164,14.5,14.699999809265137,14.640000343322754,27578121.0,14.389568328857422
2019-06-24,14.720000267028809,14.270000457763672,14.59000015258789,14.430000305175781,15622194.0,14.262070655822754
2019-06-25,14.850000381469727,14.100000381469727,14.369999885559082,14.569999694824219,20420288.0,14.400440216064453
2019-06-26,14.279999732971191,14.0,14.130000114440918,14.079999923706055,13818776.0,13.916143417358398
2019-06-27,14.4399995803833,14.079999923706055,14.210000038146973,14.130000114440918,13521897.0,13.965560913085938
2019-06-28,14.1899995803833,13.800000190734863,14.15999984741211,14.010000228881836,10125460.0,13.84695816040039
2019-07-01,14.59000015258789,14.220000267028809,14.579999923706055,14.289999961853027,14947942.0,14.123699188232422
2019-07-02,14.260000228881836,13.989999771118164,14.170000076293945,14.100000381469727,9918518.0,13.93591022491455
2019-07-03,14.079999923706055,13.850000381469727,13.949999809265137,13.930000305175781,7495075.0,13.767889022827148
2019-07-04,14.220000267028809,13.84000015258789,13.84000015258789,14.069999694824219,9720241.0,13.906259536743164
2019-07-05,14.149999618530273,13.869999885559082,14.140000343322754,13.920000076293945,6912423.0,13.758005142211914
2019-07-08,14.1899995803833,13.770000457763672,13.9399995803833,13.84000015258789,13795888.0,13.678936004638672
2019-07-09,13.84000015258789,13.109999656677246,13.75,13.420000076293945,14453333.0,13.263823509216309
2019-07-10,13.470000267028809,13.130000114440918,13.40999984741211,13.229999542236328,6931503.0,13.076034545898438
2019-07-11,13.539999961853027,13.229999542236328,13.300000190734863,13.34000015258789,7630484.0,13.184755325317383
2019-07-12,13.680000305175781,13.25,13.25,13.600000381469727,9580558.0,13.441729545593262
2019-07-15,14.270000457763672,13.430000305175781,13.600000381469727,13.930000305175781,13505011.0,13.767889022827148
2019-07-16,14.220000267028809,13.899999618530273,13.920000076293945,14.039999961853027,11589061.0,13.876608848571777
2019-07-17,14.109999656677246,13.899999618530273,13.90999984741211,13.90999984741211,8561488.0,13.74812126159668
2019-07-18,14.279999732971191,13.9399995803833,14.039999961853027,13.949999809265137,14518787.0,13.7876558303833
2019-07-19,14.289999961853027,13.949999809265137,13.960000038146973,14.0600004196167,14179240.0,13.896376609802246
2019-07-22,14.09000015258789,13.5,14.050000190734863,13.529999732971191,11502606.0,13.372543334960938
2019-07-23,14.470000267028809,13.630000114440918,13.630000114440918,14.229999542236328,22233145.0,14.064396858215332
2019-07-24,14.34000015258789,14.0600004196167,14.239999771118164,14.140000343322754,18215540.0,13.975444793701172
2019-07-25,14.140000343322754,13.899999618530273,14.100000381469727,14.119999885559082,11733555.0,13.955677032470703
2019-07-26,14.300000190734863,14.069999694824219,14.180000305175781,14.210000038146973,12757909.0,14.04463005065918
2019-07-29,14.079999923706055,13.619999885559082,13.979999542236328,13.789999961853027,15196853.0,13.629517555236816
2019-07-30,14.050000190734863,13.699999809265137,13.829999923706055,13.770000457763672,12995747.0,13.609750747680664
2019-07-31,13.710000038146973,13.470000267028809,13.710000038146973,13.510000228881836,10013481.0,13.352776527404785
2019-08-01,13.600000381469727,13.369999885559082,13.40999984741211,13.460000038146973,7957430.0,13.30335807800293
2019-08-02,13.260000228881836,12.899999618530273,13.100000381469727,12.989999771118164,11848753.0,12.838828086853027
2019-08-05,13.039999961853027,12.699999809265137,12.779999732971191,12.729999542236328,8280178.0,12.581852912902832
2019-08-06,12.84000015258789,12.149999618530273,12.479999542236328,12.579999923706055,12585219.0,12.433599472045898
2019-08-07,12.739999771118164,12.329999923706055,12.670000076293945,12.369999885559082,6923205.0,12.226042747497559
2019-08-08,12.800000190734863,12.510000228881836,12.75,12.600000381469727,9061692.0,12.453367233276367
2019-08-09,12.670000076293945,12.270000457763672,12.670000076293945,12.3100004196167,7716927.0,12.166742324829102
2019-08-12,12.729999542236328,12.460000038146973,12.609999656677246,12.65999984741211,10585310.0,12.51266860961914
2019-08-13,12.5,12.369999885559082,12.479999542236328,12.40999984741211,6164324.0,12.26557731628418
2019-08-14,12.670000076293945,12.40999984741211,12.600000381469727,12.420000076293945,5989389.0,12.275461196899414
2019-08-15,12.40999984741211,11.989999771118164,12.010000228881836,12.300000190734863,7646948.0,12.156858444213867
2019-08-16,12.619999885559082,12.25,12.399999618530273,12.449999809265137,8551613.0,12.3051118850708
2019-08-19,13.229999542236328,12.5600004196167,12.670000076293945,13.229999542236328,18088988.0,13.076034545898438
2019-08-20,13.350000381469727,13.010000228881836,13.1899995803833,13.029999732971191,10704460.0,12.878362655639648
2019-08-21,13.149999618530273,12.84000015258789,13.020000457763672,12.880000114440918,7886838.0,12.730108261108398
2019-08-22,13.039999961853027,12.75,13.0,12.899999618530273,6157845.0,12.74987506866455
2019-08-23,13.140000343322754,12.859999656677246,12.930000305175781,12.949999809265137,9105507.0,12.799293518066406
2019-08-26,12.850000381469727,12.569999694824219,12.579999923706055,12.65999984741211,7388836.0,12.51266860961914
2019-08-27,13.390000343322754,12.729999542236328,12.739999771118164,13.180000305175781,16842664.0,13.026617050170898
2019-08-28,13.140000343322754,12.949999809265137,13.050000190734863,13.029999732971191,8888435.0,12.878362655639648
2019-08-29,13.130000114440918,12.960000038146973,13.109999656677246,13.0,5349240.0,12.848711967468262
2019-08-30,13.75,13.180000305175781,13.350000381469727,13.210000038146973,20007043.0,13.056267738342285
2019-09-02,13.729999542236328,13.029999732971191,13.079999923706055,13.529999732971191,20032549.0,13.372543334960938
2019-09-03,13.539999961853027,13.180000305175781,13.5,13.319999694824219,18415476.0,13.164987564086914
2019-09-04,13.510000228881836,13.180000305175781,13.319999694824219,13.380000114440918,23226031.0,13.224289894104004
2019-09-05,14.100000381469727,13.5,13.600000381469727,13.680000305175781,38847903.0,13.520798683166504
2019-09-06,13.829999923706055,13.34000015258789,13.789999961853027,13.520000457763672,22977261.0,13.36266040802002
2019-09-09,14.180000305175781,13.609999656677246,13.800000190734863,13.6899995803833,23391442.0,13.530681610107422
2019-09-10,13.75,13.430000305175781,13.6899995803833,13.680000305175781,24403606.0,13.520798683166504
2019-09-11,13.880000114440918,13.630000114440918,13.8100004196167,13.710000038146973,23959951.0,13.55044937133789
2019-09-12,13.770000457763672,13.470000267028809,13.729999542236328,13.760000228881836,17720263.0,13.59986686706543
2019-09-16,13.8100004196167,13.529999732971191,13.760000228881836,13.609999656677246,14433716.0,13.45161247253418
2019-09-17,13.640000343322754,13.09000015258789,13.550000190734863,13.119999885559082,15314557.0,12.967314720153809
2019-09-18,13.229999542236328,13.069999694824219,13.149999618530273,13.100000381469727,8951788.0,12.947547912597656
2019-09-19,13.25,13.039999961853027,13.130000114440918,13.220000267028809,6858404.0,13.06615161895752
2019-09-20,13.350000381469727,13.140000343322754,13.220000267028809,13.25,9588433.0,13.095802307128906
2019-09-23,13.199999809265137,12.869999885559082,13.180000305175781,13.0,10003565.0,12.848711967468262
2019-09-24,13.100000381469727,12.890000343322754,12.989999771118164,12.90999984741211,8291167.0,12.759758949279785
2019-09-25,12.930000305175781,12.779999732971191,12.829999923706055,12.819999694824219,7011749.0,12.670805931091309
2019-09-26,12.930000305175781,12.470000267028809,12.899999618530273,12.510000228881836,7844438.0,12.36441421508789
2019-09-27,12.6899995803833,12.529999732971191,12.539999961853027,12.619999885559082,4915638.0,12.47313404083252
2019-09-30,12.670000076293945,12.399999618530273,12.600000381469727,12.460000038146973,4625310.0,12.314995765686035
2019-10-08,12.59000015258789,12.399999618530273,12.40999984741211,12.449999809265137,5561980.0,12.3051118850708
2019-10-09,12.479999542236328,12.149999618530273,12.380000114440918,12.319999694824219,9831040.0,12.17662525177002
2019-10-10,12.4399995803833,12.289999961853027,12.329999923706055,12.40999984741211,7269667.0,12.26557731628418
2019-10-11,12.65999984741211,12.3100004196167,12.40999984741211,12.539999961853027,10099766.0,12.394064903259277
2019-10-14,13.100000381469727,12.600000381469727,12.720000267028809,12.899999618530273,14690142.0,12.74987506866455
2019-10-15,12.970000267028809,12.710000038146973,12.859999656677246,12.760000228881836,8112268.0,12.611504554748535
2019-10-16,12.979999542236328,12.699999809265137,12.850000381469727,12.720000267028809,6595605.0,12.571969985961914
2019-10-17,12.84000015258789,12.600000381469727,12.739999771118164,12.630000114440918,5719804.0,12.483017921447754
2019-10-18,12.75,12.319999694824219,12.65999984741211,12.329999923706055,7653994.0,12.186509132385254
2019-10-21,12.3100004196167,12.039999961853027,12.25,12.109999656677246,7393988.0,11.96906852722168
2019-10-22,12.239999771118164,12.130000114440918,12.199999809265137,12.239999771118164,4798249.0,12.097556114196777
2019-10-23,12.300000190734863,12.180000305175781,12.260000228881836,12.199999809265137,3824744.0,12.058021545410156
2019-10-24,12.34000015258789,12.130000114440918,12.199999809265137,12.270000457763672,4389287.0,12.12720775604248
2019-10-25,12.420000076293945,12.149999618530273,12.289999961853027,12.399999618530273,5827085.0,12.255693435668945
2019-10-28,12.600000381469727,12.350000381469727,12.380000114440918,12.529999732971191,6945887.0,12.384181022644043
2019-10-29,12.539999961853027,12.279999732971191,12.5,12.279999732971191,5070848.0,12.137090682983398
2019-10-30,12.329999923706055,12.119999885559082,12.25,12.229999542236328,5103347.0,12.087672233581543
2019-10-31,12.390000343322754,12.199999809265137,12.300000190734863,12.260000228881836,4571766.0,12.117323875427246
2019-11-01,12.460000038146973,12.130000114440918,12.1899995803833,12.369999885559082,8441882.0,12.226042747497559
2019-11-04,12.449999809265137,12.260000228881836,12.430000305175781,12.3100004196167,7049407.0,12.166742324829102
2019-11-05,12.800000190734863,12.3100004196167,12.34000015258789,12.649999618530273,18736639.0,12.502784729003906
2019-11-06,12.649999618530273,12.449999809265137,12.640000343322754,12.510000228881836,6614989.0,12.36441421508789
2019-11-07,12.619999885559082,12.4399995803833,12.510000228881836,12.479999542236328,7926888.0,12.334762573242188
2019-11-08,12.65999984741211,12.300000190734863,12.569999694824219,12.3100004196167,8217069.0,12.166742324829102
2019-11-11,12.300000190734863,12.029999732971191,12.300000190734863,12.029999732971191,7539755.0,11.889999389648438
2019-11-12,12.119999885559082,11.960000038146973,12.020000457763672,12.029999732971191,5244718.0,11.889999389648438
2019-11-13,12.079999923706055,11.800000190734863,12.039999961853027,11.84000015258789,6331049.0,11.702211380004883
2019-11-14,11.979999542236328,11.789999961853027,11.789999961853027,11.90999984741211,3810926.0,11.77139663696289
2019-11-15,11.979999542236328,11.779999732971191,11.899999618530273,11.789999961853027,3432551.0,11.652792930603027
2019-11-18,11.989999771118164,11.760000228881836,11.8100004196167,11.899999618530273,4377851.0,11.761512756347656
2019-11-19,12.010000228881836,11.899999618530273,11.930000305175781,11.979999542236328,4659941.0,11.840581893920898
2019-11-20,12.0,11.859999656677246,12.0,11.859999656677246,3540600.0,11.721978187561035
2019-11-21,11.949999809265137,11.800000190734863,11.859999656677246,11.84000015258789,4389230.0,11.702211380004883
2019-11-22,11.989999771118164,11.779999732971191,11.859999656677246,11.829999923706055,5195095.0,11.692327499389648
2019-11-25,12.079999923706055,11.829999923706055,11.829999923706055,12.0,8297873.0,11.860349655151367
2019-11-26,12.119999885559082,11.869999885559082,12.029999732971191,12.119999885559082,10250020.0,11.978952407836914
2019-11-27,12.039999961853027,11.90999984741211,12.010000228881836,11.930000305175781,5729169.0,11.79116439819336
2019-11-28,11.960000038146973,11.850000381469727,11.899999618530273,11.899999618530273,2975690.0,11.761512756347656
2019-11-29,12.020000457763672,11.890000343322754,11.920000076293945,11.949999809265137,4377703.0,11.810931205749512
2019-12-02,12.199999809265137,11.949999809265137,12.199999809265137,12.0,7785400.0,11.860349655151367
2019-12-03,11.989999771118164,11.829999923706055,11.850000381469727,11.979999542236328,4843529.0,11.840581893920898
2019-12-04,11.970000267028809,11.890000343322754,11.920000076293945,11.920000076293945,3263254.0,11.781280517578125
2019-12-05,12.0,11.779999732971191,11.9399995803833,11.869999885559082,17714724.0,11.73186206817627
2019-12-06,11.850000381469727,11.380000114440918,11.800000190734863,11.5,25938486.0,11.366168022155762
2019-12-09,11.510000228881836,11.399999618530273,11.5,11.449999809265137,8906819.0,11.316749572753906
2019-12-10,11.449999809265137,11.3100004196167,11.4399995803833,11.369999885559082,8234694.0,11.237680435180664
2019-12-11,11.479999542236328,11.359999656677246,11.399999618530273,11.390000343322754,9668011.0,11.257448196411133
2019-12-12,11.390000343322754,11.279999732971191,11.380000114440918,11.279999732971191,7536301.0,11.148728370666504
2019-12-13,11.829999923706055,11.369999885559082,11.399999618530273,11.710000038146973,38517589.0,11.573723793029785
2019-12-16,11.979999542236328,11.520000457763672,11.75,11.84000015258789,37681853.0,11.702211380004883
2019-12-17,12.600000381469727,11.760000228881836,11.84000015258789,12.210000038146973,59832397.0,12.06790542602539
2019-12-18,12.380000114440918,12.09000015258789,12.119999885559082,12.199999809265137,36495152.0,12.058021545410156
2019-12-19,12.260000228881836,12.119999885559082,12.199999809265137,12.1899995803833,18454912.0,12.048137664794922
2019-12-20,12.569999694824219,12.220000267028809,12.239999771118164,12.300000190734863,38219604.0,12.156858444213867
2019-12-23,12.529999732971191,11.920000076293945,12.229999542236328,11.960000038146973,31781337.0,11.820815086364746
2019-12-24,12.09000015258789,11.90999984741211,12.010000228881836,12.050000190734863,21022292.0,11.909767150878906
2019-12-25,12.119999885559082,11.869999885559082,12.0,11.960000038146973,20881739.0,11.820815086364746
2019-12-26,12.1899995803833,11.9399995803833,11.979999542236328,12.170000076293945,25478260.0,12.02837085723877
2019-12-27,13.100000381469727,12.149999618530273,12.1899995803833,12.510000228881836,74637993.0,12.36441421508789
2019-12-30,13.760000228881836,12.289999961853027,12.329999923706055,13.760000228881836,79477701.0,13.59986686706543
2019-12-31,15.140000343322754,14.5,14.5,15.140000343322754,158339044.0,14.963807106018066
2020-01-02,15.9399995803833,14.869999885559082,15.699999809265137,15.239999771118164,162496996.0,15.062643051147461
2020-01-03,15.100000381469727,14.5600004196167,14.949999809265137,14.670000076293945,97211775.0,14.499277114868164
2020-01-06,14.970000267028809,14.399999618530273,14.5,14.539999961853027,73384102.0,14.370789527893066
2020-01-07,14.829999923706055,14.3100004196167,14.609999656677246,14.6899995803833,64429404.0,14.519043922424316
2020-01-08,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,54635863.0,13.955677032470703
2020-01-09,14.520000457763672,14.180000305175781,14.399999618530273,14.289999961853027,40222926.0,14.123699188232422
2020-01-10,14.670000076293945,13.920000076293945,14.579999923706055,14.020000457763672,46291465.0,13.856842041015625
2020-01-13,14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,69760418.0,14.63764762878418
2020-01-14,14.369999885559082,14.369999885559082,14.369999885559082,14.369999885559082,47512020.0,14.202768325805664
2020-01-15,14.449999809265137,14.15999984741211,14.25,14.34000015258789,26435771.0,14.173117637634277
2020-01-16,14.399999618530273,14.119999885559082,14.329999923706055,14.170000076293945,20754981.0,14.005095481872559
2020-01-17,14.609999656677246,14.199999809265137,14.350000381469727,14.25,31397209.0,14.0841646194458
2020-01-20,14.470000267028809,14.0,14.15999984741211,14.430000305175781,29728631.0,14.262070655822754
2020-01-21,14.680000305175781,14.229999542236328,14.380000114440918,14.420000076293945,37947159.0,14.25218677520752
2020-01-22,14.850000381469727,14.069999694824219,14.1899995803833,14.75,41094361.0,14.578346252441406
2020-01-23,14.699999809265137,13.739999771118164,14.550000190734863,13.960000038146973,43482835.0,13.797539710998535
2020-02-03,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,5671800.0,12.413832664489746
2020-02-04,12.8100004196167,11.550000190734863,11.550000190734863,12.4399995803833,47504254.0,12.295228004455566
2020-02-05,12.979999542236328,12.380000114440918,12.470000267028809,12.569999694824219,31844195.0,12.423715591430664
2020-02-06,13.09000015258789,12.40999984741211,12.520000457763672,12.949999809265137,39122685.0,12.799293518066406
2020-02-07,13.4399995803833,12.75,12.800000190734863,13.220000267028809,39095377.0,13.06615161895752
2020-02-10,13.399999618530273,12.960000038146973,13.0,13.260000228881836,28933116.0,13.10568618774414
2020-02-11,13.569999694824219,13.069999694824219,13.390000343322754,13.119999885559082,29597252.0,12.967314720153809
2020-02-12,13.420000076293945,12.9399995803833,13.0,13.3100004196167,35391488.0,13.155104637145996
2020-02-13,13.399999618530273,12.989999771118164,13.260000228881836,13.050000190734863,26780905.0,12.8981294631958
2020-02-14,13.380000114440918,12.930000305175781,12.9399995803833,13.229999542236328,33210271.0,13.076034545898438
2020-02-17,13.850000381469727,13.34000015258789,13.569999694824219,13.800000190734863,48736306.0,13.63940143585205
2020-02-18,13.779999732971191,13.479999542236328,13.779999732971191,13.600000381469727,36381995.0,13.441729545593262
2020-02-19,13.970000267028809,13.520000457763672,13.550000190734863,13.550000190734863,41641465.0,13.392311096191406
2020-02-20,14.550000190734863,13.40999984741211,13.5600004196167,14.449999809265137,67967449.0,14.28183650970459
2020-02-21,14.760000228881836,14.050000190734863,14.390000343322754,14.260000228881836,56276445.0,14.094048500061035
2020-02-24,14.539999961853027,14.119999885559082,14.199999809265137,14.350000381469727,39194162.0,14.183001518249512
2020-02-25,14.479999542236328,13.760000228881836,13.970000267028809,14.350000381469727,47073462.0,14.183001518249512
2020-02-26,14.550000190734863,13.989999771118164,14.199999809265137,14.069999694824219,42735143.0,13.906259536743164
2020-02-27,14.479999542236328,14.010000228881836,14.229999542236328,14.100000381469727,30586216.0,13.93591022491455
2020-02-28,13.789999961853027,12.899999618530273,13.600000381469727,12.960000038146973,38412024.0,12.80917739868164
2020-03-02,13.729999542236328,13.029999732971191,13.199999809265137,13.539999961853027,30342553.0,13.382427215576172
2020-03-03,14.229999542236328,13.6899995803833,14.0,13.920000076293945,42701023.0,13.758005142211914
2020-03-04,14.350000381469727,13.699999809265137,13.880000114440918,14.319999694824219,38353564.0,14.153349876403809
2020-03-05,15.569999694824219,14.300000190734863,14.520000457763672,14.899999618530273,74059855.0,14.72659969329834
2020-03-06,14.760000228881836,14.029999732971191,14.579999923706055,14.079999923706055,58725861.0,13.916143417358398
2020-03-09,14.100000381469727,13.4399995803833,13.850000381469727,13.539999961853027,43670536.0,13.382427215576172
2020-03-10,14.130000114440918,13.489999771118164,13.569999694824219,14.119999885559082,44149553.0,13.955677032470703
2020-03-11,14.210000038146973,13.699999809265137,14.050000190734863,13.710000038146973,31095047.0,13.55044937133789
2020-03-12,13.850000381469727,13.510000228881836,13.600000381469727,13.680000305175781,25458065.0,13.520798683166504
2020-03-13,13.569999694824219,12.649999618530273,12.8100004196167,13.390000343322754,42445931.0,13.234172821044922
2020-03-16,13.430000305175781,12.470000267028809,13.430000305175781,12.470000267028809,37711546.0,12.32487964630127
2020-03-17,12.789999961853027,12.180000305175781,12.619999885559082,12.550000190734863,25791209.0,12.403948783874512
2020-03-18,12.720000267028809,12.0,12.600000381469727,12.050000190734863,24663429.0,11.909767150878906
2020-03-19,12.470000267028809,11.880000114440918,12.029999732971191,12.350000381469727,27801835.0,12.206275939941406
2020-03-20,13.279999732971191,12.479999542236328,12.579999923706055,12.920000076293945,35357119.0,12.76964282989502
2020-03-23,12.510000228881836,12.199999809265137,12.300000190734863,12.300000190734863,22694717.0,12.156858444213867
2020-03-24,12.619999885559082,12.170000076293945,12.5600004196167,12.5,21638768.0,12.354530334472656
2020-03-25,12.84000015258789,12.579999923706055,12.760000228881836,12.680000305175781,20636170.0,12.53243637084961
2020-03-26,12.75,12.479999542236328,12.579999923706055,12.5,12551310.0,12.354530334472656
2020-03-27,12.850000381469727,12.529999732971191,12.65999984741211,12.539999961853027,16003998.0,12.394064903259277
2020-03-30,12.470000267028809,12.210000038146973,12.420000076293945,12.359999656677246,12886248.0,12.216158866882324
2020-03-31,12.5,12.239999771118164,12.460000038146973,12.25,9903118.0,12.107439994812012
2020-04-01,12.430000305175781,12.149999618530273,12.229999542236328,12.180000305175781,11219611.0,12.038254737854004
2020-04-02,12.399999618530273,12.100000381469727,12.140000343322754,12.399999618530273,14030337.0,12.255693435668945
2020-04-03,12.380000114440918,12.100000381469727,12.300000190734863,12.149999618530273,11422461.0,12.0086030960083
2020-04-07,12.479999542236328,12.270000457763672,12.369999885559082,12.420000076293945,19599428.0,12.275461196899414
2020-04-08,12.430000305175781,12.3100004196167,12.350000381469727,12.350000381469727,10923668.0,12.206275939941406
2020-04-09,12.670000076293945,12.40999984741211,12.449999809265137,12.4399995803833,19856648.0,12.295228004455566
2020-04-10,12.479999542236328,12.1899995803833,12.479999542236328,12.210000038146973,13268196.0,12.06790542602539
2020-04-13,12.220000267028809,12.029999732971191,12.140000343322754,12.15999984741211,7915005.0,12.018486976623535
2020-04-14,12.529999732971191,12.149999618530273,12.210000038146973,12.40999984741211,15469269.0,12.26557731628418
2020-04-15,12.479999542236328,12.180000305175781,12.380000114440918,12.180000305175781,13437337.0,12.038254737854004
2020-04-16,12.359999656677246,12.100000381469727,12.119999885559082,12.199999809265137,13827762.0,12.058021545410156
2020-04-17,12.359999656677246,12.199999809265137,12.300000190734863,12.220000267028809,13342000.0,12.077789306640625
2020-04-20,12.270000457763672,12.15999984741211,12.239999771118164,12.199999809265137,10264322.0,12.058021545410156
2020-04-21,12.180000305175781,11.869999885559082,12.15999984741211,11.9399995803833,14920169.0,11.801047325134277
2020-04-22,12.0,11.8100004196167,11.859999656677246,11.979999542236328,10000000.0,11.840581893920898
2020-04-23,12.010000228881836,11.8100004196167,11.979999542236328,11.850000381469727,9283927.0,11.712095260620117
2020-04-24,11.90999984741211,11.59000015258789,11.819999694824219,11.630000114440918,10930663.0,11.49465560913086
2020-04-27,11.760000228881836,11.569999694824219,11.619999885559082,11.59000015258789,7211973.0,11.455121040344238
2020-04-28,11.880000114440918,11.390000343322754,11.760000228881836,11.729999542236328,13467035.0,11.593490600585938
2020-04-29,11.8100004196167,11.59000015258789,11.65999984741211,11.699999809265137,7325369.0,11.56383991241455
2020-04-30,12.0600004196167,11.729999542236328,11.729999542236328,11.9399995803833,14050941.0,11.801047325134277
2020-05-06,12.079999923706055,11.720000267028809,11.760000228881836,12.029999732971191,12052061.0,11.889999389648438
2020-05-07,12.229999542236328,11.979999542236328,12.029999732971191,12.079999923706055,14030921.0,11.939417839050293
2020-05-08,12.449999809265137,12.09000015258789,12.15999984741211,12.260000228881836,16491624.0,12.117323875427246
2020-05-11,12.380000114440918,12.170000076293945,12.350000381469727,12.260000228881836,8118064.0,12.117323875427246
2020-05-12,12.319999694824219,12.010000228881836,12.260000228881836,12.140000343322754,8040598.0,11.998720169067383
2020-05-13,12.510000228881836,12.079999923706055,12.109999656677246,12.449999809265137,18288284.0,12.3051118850708
2020-05-14,12.319999694824219,12.149999618530273,12.289999961853027,12.1899995803833,13008517.0,12.048137664794922
2020-05-15,12.270000457763672,12.09000015258789,12.239999771118164,12.109999656677246,11751051.0,11.96906852722168
2020-05-18,12.1899995803833,12.039999961853027,12.100000381469727,12.0600004196167,7249426.0,11.91965103149414
2020-05-19,12.279999732971191,12.100000381469727,12.170000076293945,12.229999542236328,9430091.0,12.087672233581543
2020-05-20,12.34000015258789,12.15999984741211,12.220000267028809,12.25,9417970.0,12.107439994812012
2020-05-21,12.3100004196167,12.079999923706055,12.289999961853027,12.119999885559082,7241153.0,11.978952407836914
2020-05-22,12.149999618530273,11.6899995803833,12.079999923706055,11.6899995803833,12341069.0,11.553956031799316
2020-05-25,11.779999732971191,11.609999656677246,11.710000038146973,11.680000305175781,5993091.0,11.544073104858398
2020-05-26,11.829999923706055,11.699999809265137,11.75,11.8100004196167,6198227.0,11.672560691833496
2020-05-27,11.829999923706055,11.630000114440918,11.8100004196167,11.649999618530273,7056273.0,11.514422416687012
2020-05-28,12.0,11.680000305175781,11.75,11.859999656677246,10858685.0,11.721978187561035
2020-05-29,11.970000267028809,11.789999961853027,11.859999656677246,11.920000076293945,7310758.0,11.781280517578125
2020-06-01,12.380000114440918,12.100000381469727,12.270000457763672,12.319999694824219,18921937.0,12.17662525177002
2020-06-02,12.380000114440918,12.199999809265137,12.260000228881836,12.220000267028809,11036671.0,12.077789306640625
2020-06-03,12.329999923706055,12.039999961853027,12.270000457763672,12.0600004196167,10423751.0,11.91965103149414
2020-06-04,12.140000343322754,12.0,12.109999656677246,12.029999732971191,9005988.0,11.889999389648438
2020-06-05,12.180000305175781,11.960000038146973,12.0600004196167,12.149999618530273,9187398.0,12.0086030960083
2020-06-08,12.1899995803833,12.050000190734863,12.180000305175781,12.069999694824219,7900700.0,11.929533958435059
2020-06-09,12.220000267028809,12.039999961853027,12.0600004196167,12.140000343322754,11330592.0,11.998720169067383
2020-06-10,12.109999656677246,11.899999618530273,12.100000381469727,11.9399995803833,10784000.0,11.801047325134277
2020-06-11,12.09000015258789,11.800000190734863,11.899999618530273,11.8100004196167,12101986.0,11.672560691833496
2020-06-12,11.760000228881836,11.600000381469727,11.65999984741211,11.720000267028809,13287847.0,11.58360767364502
2020-06-15,11.890000343322754,11.680000305175781,11.739999771118164,11.6899995803833,12256324.0,11.553956031799316
2020-06-16,11.829999923706055,11.720000267028809,11.779999732971191,11.819999694824219,8136163.0,11.682443618774414
2020-06-17,12.09000015258789,11.859999656677246,11.890000343322754,12.0600004196167,15799456.0,11.91965103149414
2020-06-18,12.149999618530273,11.899999618530273,11.949999809265137,12.029999732971191,14636524.0,11.889999389648438
2020-06-19,12.25,11.859999656677246,11.890000343322754,12.119999885559082,24364766.0,12.119999885559082
2020-06-22,12.850000381469727,12.0600004196167,12.09000015258789,12.390000343322754,37792107.0,12.390000343322754
2020-06-23,13.279999732971191,12.399999618530273,12.470000267028809,13.140000343322754,53716081.0,13.140000343322754
2020-06-24,13.010000228881836,12.760000228881836,12.880000114440918,12.770000457763672,33065604.0,12.770000457763672
2020-06-29,12.630000114440918,12.149999618530273,12.630000114440918,12.199999809265137,30932504.0,12.199999809265137
2020-06-30,12.8100004196167,12.260000228881836,12.329999923706055,12.729999542236328,23972750.0,12.729999542236328
2020-07-01,12.899999618530273,12.579999923706055,12.609999656677246,12.850000381469727,24128857.0,12.850000381469727
2020-07-02,13.869999885559082,12.739999771118164,12.800000190734863,13.569999694824219,53257200.0,13.569999694824219
2020-07-03,14.609999656677246,13.289999961853027,13.609999656677246,14.3100004196167,108867538.0,14.3100004196167
2020-07-06,15.640000343322754,14.40999984741211,14.680000305175781,15.369999885559082,137085297.0,15.369999885559082
2020-07-07,15.350000381469727,14.600000381469727,15.350000381469727,14.640000343322754,90611471.0,14.640000343322754
2020-07-08,15.5600004196167,14.539999961853027,14.579999923706055,15.289999961853027,101486088.0,15.289999961853027
2020-07-09,16.3799991607666,15.270000457763672,15.5,15.760000228881836,114996403.0,15.760000228881836
2020-07-10,17.34000015258789,15.449999809265137,15.579999923706055,17.34000015258789,167572035.0,17.34000015258789
2020-07-13,17.280000686645508,16.200000762939453,17.0,16.739999771118164,162232956.0,16.739999771118164
2020-07-14,16.59000015258789,15.90999984741211,16.350000381469727,16.3700008392334,87103777.0,16.3700008392334
2020-07-15,16.940000534057617,15.949999809265137,16.600000381469727,16.010000228881836,88196648.0,16.010000228881836
2020-07-16,16.530000686645508,15.010000228881836,16.100000381469727,15.050000190734863,72153617.0,15.050000190734863
2020-07-17,15.369999885559082,14.350000381469727,15.300000190734863,14.59000015258789,56931147.0,14.59000015258789
2020-07-20,15.40999984741211,14.720000267028809,14.979999542236328,15.210000038146973,59153850.0,15.210000038146973
2020-07-21,15.390000343322754,14.960000038146973,15.119999885559082,15.010000228881836,35749719.0,15.010000228881836
2020-07-22,16.450000762939453,15.199999809265137,15.5,15.609999656677246,82235499.0,15.609999656677246
2020-07-23,15.739999771118164,15.180000305175781,15.399999618530273,15.710000038146973,61165850.0,15.710000038146973
2020-07-24,15.34000015258789,14.149999618530273,15.279999732971191,14.319999694824219,71720481.0,14.319999694824219
2020-07-27,14.729999542236328,14.170000076293945,14.380000114440918,14.510000228881836,29798375.0,14.510000228881836
2020-07-28,14.720000267028809,14.3100004196167,14.65999984741211,14.460000038146973,23148743.0,14.460000038146973
2020-07-29,14.949999809265137,14.359999656677246,14.359999656677246,14.829999923706055,34231542.0,14.829999923706055
2020-07-30,14.890000343322754,14.600000381469727,14.829999923706055,14.640000343322754,27794967.0,14.640000343322754
2020-07-31,15.100000381469727,14.609999656677246,14.609999656677246,14.8100004196167,35832268.0,14.8100004196167
2020-08-03,15.149999618530273,14.850000381469727,15.020000457763672,15.149999618530273,41407497.0,15.149999618530273
2020-08-04,15.449999809265137,15.039999961853027,15.180000305175781,15.180000305175781,39875368.0,15.180000305175781
2020-08-05,15.149999618530273,14.84000015258789,15.050000190734863,15.039999961853027,30270011.0,15.039999961853027
2020-08-06,16.239999771118164,15.100000381469727,15.300000190734863,15.960000038146973,76931022.0,15.960000038146973
2020-08-07,15.600000381469727,14.90999984741211,15.470000267028809,15.130000114440918,60957291.0,15.130000114440918
2020-08-10,15.390000343322754,14.850000381469727,15.0,15.119999885559082,34966255.0,15.119999885559082
2020-08-11,15.329999923706055,14.59000015258789,15.119999885559082,14.630000114440918,30204232.0,14.630000114440918
2020-08-12,14.760000228881836,14.149999618530273,14.550000190734863,14.399999618530273,30077156.0,14.399999618530273
2020-08-13,14.6899995803833,14.329999923706055,14.470000267028809,14.539999961853027,24129172.0,14.539999961853027
2020-08-14,14.75,14.390000343322754,14.449999809265137,14.710000038146973,18740162.0,14.710000038146973
2020-08-17,15.670000076293945,14.899999618530273,14.989999771118164,15.380000114440918,50811004.0,15.380000114440918
2020-08-18,15.479999542236328,15.25,15.380000114440918,15.390000343322754,28919675.0,15.390000343322754
2020-08-19,15.550000190734863,15.140000343322754,15.40999984741211,15.220000267028809,28567644.0,15.220000267028809
2020-08-20,15.069999694824219,14.6899995803833,15.0,14.770000457763672,25638102.0,14.770000457763672
2020-08-21,15.029999732971191,14.649999618530273,14.869999885559082,14.819999694824219,20292243.0,14.819999694824219
2020-08-24,14.90999984741211,14.680000305175781,14.819999694824219,14.739999771118164,15213697.0,14.739999771118164
2020-08-25,15.050000190734863,14.699999809265137,14.850000381469727,14.770000457763672,17668299.0,14.770000457763672
2020-08-26,14.789999961853027,14.319999694824219,14.65999984741211,14.34000015258789,23772276.0,14.34000015258789
2020-08-27,14.569999694824219,14.3100004196167,14.399999618530273,14.489999771118164,13688031.0,14.489999771118164
2020-08-28,15.279999732971191,14.59000015258789,14.630000114440918,15.149999618530273,48007610.0,15.149999618530273
2020-08-31,15.880000114440918,15.100000381469727,15.1899995803833,15.180000305175781,53695015.0,15.180000305175781
2020-09-01,15.449999809265137,15.15999984741211,15.25,15.420000076293945,25514040.0,15.420000076293945
2020-09-02,15.550000190734863,15.09000015258789,15.479999542236328,15.279999732971191,28797673.0,15.279999732971191
2020-09-03,15.59000015258789,15.1899995803833,15.25,15.289999961853027,33668908.0,15.289999961853027
2020-09-04,15.149999618530273,14.949999809265137,14.960000038146973,15.069999694824219,20677016.0,15.069999694824219
2020-09-07,15.15999984741211,14.569999694824219,14.970000267028809,14.579999923706055,32656682.0,14.579999923706055
2020-09-08,15.180000305175781,14.399999618530273,14.649999618530273,15.15999984741211,36961433.0,15.15999984741211
2020-09-09,15.229999542236328,14.729999542236328,14.9399995803833,14.920000076293945,30185478.0,14.920000076293945
2020-09-10,15.239999771118164,14.84000015258789,15.079999923706055,14.84000015258789,36998699.0,14.84000015258789
2020-09-11,14.9399995803833,14.5,14.720000267028809,14.65999984741211,29287610.0,14.65999984741211
2020-09-14,14.760000228881836,14.399999618530273,14.699999809265137,14.579999923706055,22809739.0,14.579999923706055
2020-09-15,14.65999984741211,14.449999809265137,14.550000190734863,14.640000343322754,14243867.0,14.640000343322754
2020-09-16,14.890000343322754,14.34000015258789,14.649999618530273,14.399999618530273,24846348.0,14.399999618530273
2020-09-17,14.420000076293945,14.039999961853027,14.289999961853027,14.220000267028809,24416579.0,14.220000267028809
2020-09-18,15.050000190734863,14.140000343322754,14.15999984741211,14.90999984741211,50545217.0,14.90999984741211
2020-09-21,15.420000076293945,14.970000267028809,15.220000267028809,15.180000305175781,53149220.0,15.180000305175781
2020-09-22,15.649999618530273,14.979999542236328,15.0,15.149999618530273,47793234.0,15.149999618530273
2020-09-23,15.6899995803833,15.109999656677246,15.260000228881836,15.210000038146973,46982266.0,15.210000038146973
2020-09-24,15.630000114440918,15.029999732971191,15.029999732971191,15.1899995803833,50692316.0,15.1899995803833
2020-09-25,15.529999732971191,15.100000381469727,15.300000190734863,15.40999984741211,51246832.0,15.40999984741211
2020-09-28,15.399999618530273,15.029999732971191,15.300000190734863,15.0600004196167,32624600.0,15.0600004196167
2020-09-29,15.229999542236328,14.720000267028809,15.130000114440918,14.75,37939043.0,14.75
2020-09-30,15.65999984741211,14.819999694824219,14.859999656677246,15.300000190734863,62961444.0,15.300000190734863
2020-10-09,15.600000381469727,15.170000076293945,15.510000228881836,15.539999961853027,53562231.0,15.539999961853027
2020-10-12,16.1299991607666,15.479999542236328,15.5,15.960000038146973,62480322.0,15.960000038146973
2020-10-13,15.770000457763672,15.420000076293945,15.699999809265137,15.619999885559082,39344050.0,15.619999885559082
2020-10-14,15.59000015258789,15.180000305175781,15.569999694824219,15.270000457763672,28979538.0,15.270000457763672
2020-10-15,15.59000015258789,15.25,15.300000190734863,15.279999732971191,25710954.0,15.279999732971191
2020-10-16,15.449999809265137,15.229999542236328,15.350000381469727,15.25,21673647.0,15.25
2020-10-19,15.5,14.789999961853027,15.390000343322754,14.800000190734863,42733543.0,14.800000190734863
2020-10-20,14.9399995803833,14.640000343322754,14.779999732971191,14.90999984741211,20959922.0,14.90999984741211
2020-10-21,14.920000076293945,14.720000267028809,14.829999923706055,14.850000381469727,16234976.0,14.850000381469727
2020-10-22,15.109999656677246,14.680000305175781,14.75,14.949999809265137,20418649.0,14.949999809265137
2020-10-23,15.069999694824219,14.65999984741211,14.90999984741211,14.65999984741211,21037498.0,14.65999984741211
2020-10-26,14.579999923706055,14.149999618530273,14.579999923706055,14.220000267028809,27940125.0,14.220000267028809
2020-10-27,14.3100004196167,14.130000114440918,14.1899995803833,14.210000038146973,7081697.0,14.210000038146973