Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.579999923706055,5.46999979019165,5.53000020980835,5.480000019073486,3587328.0,5.463459491729736
2010-01-05,5.46999979019165,5.239999771118164,5.429999828338623,5.320000171661377,6211289.0,5.3039422035217285
2010-01-06,5.349999904632568,5.25,5.300000190734863,5.309999942779541,3487407.0,5.293972492218018
2010-01-07,5.320000171661377,5.119999885559082,5.309999942779541,5.210000038146973,4921491.0,5.194274425506592
2010-01-08,5.340000152587891,5.130000114440918,5.170000076293945,5.309999942779541,3217967.0,5.293972492218018
2010-01-11,5.389999866485596,5.199999809265137,5.340000152587891,5.25,2687878.0,5.234153747558594
2010-01-12,5.309999942779541,5.179999828338623,5.239999771118164,5.300000190734863,3294579.0,5.284002780914307
2010-01-13,5.239999771118164,5.130000114440918,5.230000019073486,5.150000095367432,4520944.0,5.13445520401001
2010-01-14,5.260000228881836,5.110000133514404,5.139999866485596,5.230000019073486,3508129.0,5.214213848114014
2010-01-15,5.300000190734863,5.170000076293945,5.25,5.289999961853027,3868485.0,5.2740325927734375
2010-01-18,5.429999828338623,5.260000228881836,5.269999980926514,5.400000095367432,5151392.0,5.383700847625732
2010-01-19,5.400000095367432,5.300000190734863,5.400000095367432,5.349999904632568,3379793.0,5.3338518142700195
2010-01-20,5.389999866485596,5.139999866485596,5.380000114440918,5.170000076293945,4652023.0,5.15439510345459
2010-01-21,5.239999771118164,5.119999885559082,5.199999809265137,5.199999809265137,3156421.0,5.184304237365723
2010-01-22,5.190000057220459,4.949999809265137,5.150000095367432,5.039999961853027,5367520.0,5.024787425994873
2010-01-25,5.150000095367432,4.940000057220459,5.03000020980835,4.960000038146973,3305982.0,4.945028781890869
2010-01-26,5.03000020980835,4.710000038146973,5.0,4.71999979019165,3532759.0,4.705752849578857
2010-01-27,4.760000228881836,4.559999942779541,4.659999847412109,4.639999866485596,3231340.0,4.625994682312012
2010-01-28,4.710000038146973,4.570000171661377,4.610000133514404,4.679999828338623,2201686.0,4.665874004364014
2010-01-29,4.730000019073486,4.630000114440918,4.650000095367432,4.650000095367432,1815340.0,4.635964393615723
2010-02-01,4.659999847412109,4.429999828338623,4.659999847412109,4.480000019073486,2455959.0,4.466477870941162
2010-02-02,4.699999809265137,4.5,4.5,4.699999809265137,4319821.0,4.6858134269714355
2010-02-03,4.71999979019165,4.5,4.659999847412109,4.690000057220459,4080124.0,4.675843715667725
2010-02-04,4.78000020980835,4.53000020980835,4.610000133514404,4.679999828338623,3013319.0,4.665874004364014
2010-02-05,4.760000228881836,4.570000171661377,4.599999904632568,4.650000095367432,3901600.0,4.635964393615723
2010-02-08,4.690000057220459,4.550000190734863,4.659999847412109,4.619999885559082,1788430.0,4.606054782867432
2010-02-09,4.849999904632568,4.579999923706055,4.619999885559082,4.849999904632568,3918852.0,4.835361003875732
2010-02-10,5.090000152587891,4.889999866485596,4.889999866485596,5.090000152587891,2908286.0,5.074636459350586
2010-02-11,5.340000152587891,5.019999980926514,5.230000019073486,5.070000171661377,6185400.0,5.054697036743164
2010-02-12,5.260000228881836,5.050000190734863,5.050000190734863,5.159999847412109,3049303.0,5.144424915313721
2010-02-22,5.239999771118164,5.099999904632568,5.110000133514404,5.099999904632568,2112638.0,5.084606170654297
2010-02-23,5.090000152587891,4.849999904632568,5.090000152587891,4.849999904632568,7567866.0,4.835361003875732
2010-02-24,4.980000019073486,4.78000020980835,4.78000020980835,4.980000019073486,3634643.0,4.964968681335449
2010-02-25,5.070000171661377,4.960000038146973,4.960000038146973,5.059999942779541,3045653.0,5.044726848602295
2010-02-26,5.090000152587891,5.0,5.039999961853027,5.019999980926514,2413302.0,5.004847526550293
2010-03-01,5.139999866485596,4.989999771118164,5.010000228881836,5.099999904632568,3059334.0,5.084606170654297
2010-03-02,5.199999809265137,5.079999923706055,5.099999904632568,5.139999866485596,3630341.0,5.124485492706299
2010-03-03,5.28000020980835,5.110000133514404,5.159999847412109,5.21999979019165,3919312.0,5.2042436599731445
2010-03-04,5.239999771118164,4.96999979019165,5.21999979019165,4.989999771118164,4239981.0,4.974937915802002
2010-03-05,5.119999885559082,4.980000019073486,4.980000019073486,5.039999961853027,2305554.0,5.024787425994873
2010-03-08,5.150000095367432,5.019999980926514,5.019999980926514,5.099999904632568,1949079.0,5.084606170654297
2010-03-09,5.119999885559082,5.010000228881836,5.110000133514404,5.090000152587891,2000096.0,5.074636459350586
2010-03-10,5.150000095367432,5.0,5.059999942779541,5.050000190734863,2183379.0,5.034757137298584
2010-03-11,5.070000171661377,4.980000019073486,4.980000019073486,5.039999961853027,1864493.0,5.024787425994873
2010-03-12,5.039999961853027,4.920000076293945,5.039999961853027,4.940000057220459,2330869.0,4.925089359283447
2010-03-15,4.949999809265137,4.769999980926514,4.929999828338623,4.800000190734863,2926182.0,4.7855119705200195
2010-03-16,4.900000095367432,4.78000020980835,4.800000190734863,4.869999885559082,1168698.0,4.855300426483154
2010-03-17,5.0,4.869999885559082,4.940000057220459,4.989999771118164,2123161.0,4.974937915802002
2010-03-18,5.070000171661377,4.960000038146973,5.0,5.0,2224010.0,4.984908103942871
2010-03-19,5.03000020980835,4.949999809265137,5.0,5.010000228881836,2690252.0,4.99487829208374
2010-03-22,5.079999923706055,4.980000019073486,5.019999980926514,5.059999942779541,3226218.0,5.044726848602295
2010-03-23,5.099999904632568,5.019999980926514,5.050000190734863,5.050000190734863,2497540.0,5.034757137298584
2010-03-24,5.070000171661377,5.0,5.0,5.039999961853027,2247957.0,5.024787425994873
2010-03-25,5.039999961853027,4.860000133514404,5.039999961853027,4.929999828338623,2313226.0,4.915119171142578
2010-03-26,4.980000019073486,4.889999866485596,4.900000095367432,4.96999979019165,1460386.0,4.95499849319458
2010-03-29,5.150000095367432,4.949999809265137,4.96999979019165,5.099999904632568,4599650.0,5.084606170654297
2010-03-30,5.110000133514404,5.03000020980835,5.059999942779541,5.090000152587891,3073406.0,5.074636459350586
2010-03-31,5.099999904632568,5.03000020980835,5.099999904632568,5.070000171661377,3422061.0,5.054697036743164
2010-04-01,5.25,5.039999961853027,5.070000171661377,5.190000057220459,7050562.0,5.174334526062012
2010-04-02,5.309999942779541,5.139999866485596,5.190000057220459,5.28000020980835,10128277.0,5.264063358306885
2010-04-06,5.380000114440918,5.199999809265137,5.289999961853027,5.25,6380884.0,5.234153747558594
2010-04-07,5.340000152587891,5.210000038146973,5.260000228881836,5.28000020980835,7009569.0,5.264063358306885
2010-04-08,5.360000133514404,5.199999809265137,5.260000228881836,5.25,9201139.0,5.234153747558594
2010-04-09,5.269999980926514,5.150000095367432,5.269999980926514,5.210000038146973,4602598.0,5.194274425506592
2010-04-12,5.320000171661377,5.170000076293945,5.210000038146973,5.25,6477698.0,5.234153747558594
2010-04-13,5.340000152587891,5.099999904632568,5.25,5.210000038146973,6676047.0,5.194274425506592
2010-04-14,5.349999904632568,5.150000095367432,5.210000038146973,5.300000190734863,4939366.0,5.284002780914307
2010-04-15,5.519999980926514,5.269999980926514,5.309999942779541,5.400000095367432,8623026.0,5.383700847625732
2010-04-16,5.5,5.369999885559082,5.409999847412109,5.420000076293945,6144274.0,5.403640270233154
2010-04-19,5.590000152587891,5.150000095367432,5.5,5.179999828338623,11777589.0,5.164364814758301
2010-04-20,5.230000019073486,5.03000020980835,5.150000095367432,5.159999847412109,6993187.0,5.144424915313721
2010-04-21,5.21999979019165,5.090000152587891,5.159999847412109,5.210000038146973,5117590.0,5.194274425506592
2010-04-22,5.230000019073486,5.110000133514404,5.170000076293945,5.179999828338623,3959513.0,5.164364814758301
2010-04-23,5.289999961853027,5.150000095367432,5.179999828338623,5.21999979019165,5302019.0,5.2042436599731445
2010-04-26,5.480000019073486,5.190000057220459,5.199999809265137,5.340000152587891,8389302.0,5.323882102966309
2010-04-27,5.380000114440918,5.070000171661377,5.300000190734863,5.119999885559082,6320923.0,5.104545593261719
2010-04-28,5.150000095367432,5.019999980926514,5.079999923706055,5.059999942779541,3305643.0,5.044726848602295
2010-04-29,5.119999885559082,4.809999942779541,5.03000020980835,4.809999942779541,7503365.0,4.7954816818237305
2010-04-30,4.860000133514404,4.579999923706055,4.820000171661377,4.699999809265137,3944963.0,4.6858134269714355
2010-05-04,4.71999979019165,4.480000019073486,4.610000133514404,4.630000114440918,1489339.0,4.616024971008301
2010-05-05,4.78000020980835,4.550000190734863,4.630000114440918,4.78000020980835,2014059.0,4.765572547912598
2010-05-06,4.820000171661377,4.679999828338623,4.769999980926514,4.699999809265137,2231652.0,4.6858134269714355
2010-05-07,4.820000171661377,4.550000190734863,4.599999904632568,4.650000095367432,3886338.0,4.635964393615723
2010-05-10,4.730000019073486,4.559999942779541,4.610000133514404,4.650000095367432,1987633.0,4.635964393615723
2010-05-11,4.800000190734863,4.559999942779541,4.710000038146973,4.590000152587891,1874691.0,4.576145648956299
2010-05-12,4.570000171661377,4.360000133514404,4.570000171661377,4.360000133514404,3567951.0,4.346839904785156
2010-05-13,4.409999847412109,4.159999847412109,4.320000171661377,4.389999866485596,2187590.0,4.376749038696289
2010-05-14,4.460000038146973,4.289999961853027,4.349999904632568,4.420000076293945,1581036.0,4.40665864944458
2010-05-17,4.400000095367432,4.199999809265137,4.320000171661377,4.199999809265137,1723532.0,4.187322616577148
2010-05-18,4.190000057220459,3.990000009536743,4.119999885559082,4.130000114440918,3663925.0,4.117534160614014
2010-05-19,4.159999847412109,4.0,4.139999866485596,4.050000190734863,2088291.0,4.03777551651001
2010-05-20,4.150000095367432,4.0,4.0,4.039999961853027,2652758.0,4.027805805206299
2010-05-21,4.059999942779541,3.8499999046325684,3.8499999046325684,4.050000190734863,2776645.0,4.03777551651001
2010-05-24,4.25,4.059999942779541,4.059999942779541,4.210000038146973,3079471.0,4.197292804718018
2010-05-25,4.420000076293945,4.170000076293945,4.199999809265137,4.269999980926514,3900871.0,4.257111549377441
2010-05-26,4.269999980926514,4.269999980926514,4.269999980926514,4.269999980926514,0.0,4.257111549377441
2010-05-27,4.429999828338623,4.159999847412109,4.269999980926514,4.360000133514404,2485414.0,4.346839904785156
2010-05-28,4.480000019073486,4.320000171661377,4.409999847412109,4.349999904632568,1775924.0,4.336870193481445
2010-05-31,4.400000095367432,4.150000095367432,4.389999866485596,4.150000095367432,1809087.0,4.1374735832214355
2010-06-01,4.239999771118164,4.010000228881836,4.099999904632568,4.110000133514404,1536465.0,4.097594738006592
2010-06-02,4.21999979019165,4.03000020980835,4.099999904632568,4.199999809265137,1168307.0,4.187322616577148
2010-06-03,4.269999980926514,4.159999847412109,4.269999980926514,4.199999809265137,1014933.0,4.187322616577148
2010-06-04,4.369999885559082,4.119999885559082,4.230000019073486,4.340000152587891,2383783.0,4.326900482177734
2010-06-07,4.289999961853027,4.190000057220459,4.260000228881836,4.210000038146973,1176784.0,4.197292804718018
2010-06-08,4.28000020980835,4.199999809265137,4.199999809265137,4.239999771118164,1090841.0,4.22720193862915
2010-06-09,4.380000114440918,4.25,4.25,4.360000133514404,1562937.0,4.346839904785156
2010-06-10,4.409999847412109,4.329999923706055,4.329999923706055,4.329999923706055,2108852.0,4.316930294036865
2010-06-11,4.440000057220459,4.260000228881836,4.289999961853027,4.28000020980835,1455256.0,4.2670817375183105
2010-06-15,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.2670817375183105
2010-06-17,4.320000171661377,4.239999771118164,4.320000171661377,4.239999771118164,1124657.0,4.22720193862915
2010-06-18,4.28000020980835,4.050000190734863,4.269999980926514,4.070000171661377,1221011.0,4.05771541595459
2010-06-21,4.199999809265137,4.050000190734863,4.090000152587891,4.199999809265137,1093484.0,4.187322616577148
2010-06-22,4.260000228881836,4.170000076293945,4.170000076293945,4.21999979019165,1027659.0,4.20726203918457
2010-06-23,4.25,4.159999847412109,4.199999809265137,4.190000057220459,782350.0,4.1773529052734375
2010-06-24,4.25,4.150000095367432,4.199999809265137,4.199999809265137,1004400.0,4.187322616577148
2010-06-25,4.210000038146973,4.079999923706055,4.170000076293945,4.139999866485596,932533.0,4.127503871917725
2010-06-28,4.170000076293945,3.9700000286102295,4.130000114440918,3.990000009536743,1386733.0,3.977956771850586
2010-06-29,4.03000020980835,3.799999952316284,3.9800000190734863,3.8499999046325684,1818660.0,3.838379144668579
2010-06-30,3.819999933242798,3.6700000762939453,3.7799999713897705,3.7100000381469727,1694354.0,3.6988017559051514
2010-07-01,3.8299999237060547,3.630000114440918,3.630000114440918,3.75,1575501.0,3.7386810779571533
2010-07-02,3.799999952316284,3.609999895095825,3.7699999809265137,3.740000009536743,1129006.0,3.7287113666534424
2010-07-05,3.759999990463257,3.6500000953674316,3.75,3.7200000286102295,645210.0,3.7087717056274414
2010-07-06,3.819999933242798,3.680000066757202,3.700000047683716,3.7799999713897705,716505.0,3.7685904502868652
2010-07-07,3.8299999237060547,3.75,3.75,3.819999933242798,630221.0,3.808469772338867
2010-07-08,3.8499999046325684,3.7899999618530273,3.8299999237060547,3.819999933242798,661414.0,3.808469772338867
2010-07-09,3.9100000858306885,3.7799999713897705,3.8299999237060547,3.9000000953674316,1083467.0,3.888228416442871
2010-07-12,3.950000047683716,3.859999895095825,3.9000000953674316,3.930000066757202,907490.0,3.918137788772583
2010-07-13,3.9000000953674316,3.819999933242798,3.9000000953674316,3.8499999046325684,523784.0,3.838379144668579
2010-07-14,3.940000057220459,3.8499999046325684,3.9000000953674316,3.9100000858306885,1577073.0,3.898198127746582
2010-07-15,3.950000047683716,3.8399999141693115,3.9000000953674316,3.869999885559082,1305240.0,3.85831880569458
2010-07-16,3.890000104904175,3.7799999713897705,3.8299999237060547,3.880000114440918,894994.0,3.86828875541687
2010-07-19,3.9700000286102295,3.819999933242798,3.819999933242798,3.9600000381469727,1213118.0,3.948047161102295
2010-07-20,4.019999980926514,3.930000066757202,3.9700000286102295,4.019999980926514,2298033.0,4.007865905761719
2010-07-21,4.050000190734863,3.9800000190734863,4.0,4.019999980926514,2556734.0,4.007865905761719
2010-07-22,4.039999961853027,3.9800000190734863,4.0,4.03000020980835,1909713.0,4.017836093902588
2010-07-23,4.230000019073486,4.010000228881836,4.039999961853027,4.230000019073486,6207163.0,4.2172322273254395
2010-07-26,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-07-27,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-07-28,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-07-29,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-07-30,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-02,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-03,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-04,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-05,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-06,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-09,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-10,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-11,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-12,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-13,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-16,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-17,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-18,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-19,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-20,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-23,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-24,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-25,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-26,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-27,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-30,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-08-31,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-01,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-02,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-03,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-06,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-07,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-08,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-09,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-10,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-13,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-14,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-15,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-16,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-17,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-20,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-21,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-27,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-28,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-29,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-09-30,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-08,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-11,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-12,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-13,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-14,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-15,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-18,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-19,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-20,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-21,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-22,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-25,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-26,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-27,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-28,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-10-29,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-01,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-02,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-03,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-04,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-05,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-08,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-09,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-10,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-11,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-12,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-15,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-16,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-17,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-18,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-19,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-22,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-23,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-24,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-25,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-26,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.2172322273254395
2010-11-29,4.230000019073486,4.010000228881836,4.039999961853027,4.230000019073486,6207163.0,4.2172322273254395
2011-01-07,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,119728.0,4.42659854888916
2011-01-10,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,38437.0,4.645934104919434
2011-01-11,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,58263.0,4.875239849090576
2011-01-12,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,160580.0,5.114515781402588
2011-01-13,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,177446.0,5.373730659484863
2011-01-14,5.659999847412109,5.659999847412109,5.659999847412109,5.659999847412109,2553347.0,5.642915725708008
2011-01-17,5.940000057220459,5.380000114440918,5.940000057220459,5.659999847412109,29046010.0,5.642915725708008
2011-01-18,5.670000076293945,5.380000114440918,5.659999847412109,5.380000114440918,9442284.0,5.3637614250183105
2011-01-19,5.369999885559082,5.119999885559082,5.260000228881836,5.360000133514404,11165814.0,5.3438215255737305
2011-01-20,5.329999923706055,5.090000152587891,5.28000020980835,5.090000152587891,9406722.0,5.074636459350586
2011-01-21,5.199999809265137,4.929999828338623,4.980000019073486,4.949999809265137,6407768.0,4.935059070587158
2011-01-24,5.199999809265137,4.980000019073486,4.989999771118164,5.199999809265137,9815101.0,5.184304237365723
2011-01-25,5.139999866485596,4.940000057220459,5.130000114440918,4.940000057220459,4714440.0,4.925089359283447
2011-01-26,4.940000057220459,4.730000019073486,4.75,4.840000152587891,4793931.0,4.8253912925720215
2011-01-27,4.929999828338623,4.78000020980835,4.829999923706055,4.860000133514404,3682353.0,4.845330715179443
2011-01-28,4.960000038146973,4.849999904632568,4.860000133514404,4.900000095367432,2500217.0,4.885210037231445
2011-01-31,5.010000228881836,4.860000133514404,4.880000114440918,4.960000038146973,2617871.0,4.945028781890869
2011-02-01,5.099999904632568,4.940000057220459,4.949999809265137,5.090000152587891,2423709.0,5.074636459350586
2011-02-09,5.130000114440918,5.0,5.019999980926514,5.050000190734863,2641256.0,5.034757137298584
2011-02-10,5.070000171661377,4.980000019073486,5.010000228881836,5.050000190734863,2918320.0,5.034757137298584
2011-02-11,5.300000190734863,5.019999980926514,5.059999942779541,5.230000019073486,5324811.0,5.214213848114014
2011-02-14,5.300000190734863,5.170000076293945,5.210000038146973,5.230000019073486,3670200.0,5.214213848114014
2011-02-15,5.289999961853027,5.190000057220459,5.199999809265137,5.190000057220459,3277366.0,5.174334526062012
2011-02-16,5.199999809265137,5.110000133514404,5.190000057220459,5.179999828338623,3117739.0,5.164364814758301
2011-02-17,5.300000190734863,5.150000095367432,5.179999828338623,5.199999809265137,4886158.0,5.184304237365723
2011-02-18,5.239999771118164,5.0,5.210000038146973,5.010000228881836,6519498.0,4.99487829208374
2011-02-21,5.050000190734863,4.960000038146973,4.989999771118164,5.050000190734863,3089846.0,5.034757137298584
2011-02-22,5.070000171661377,4.949999809265137,5.03000020980835,4.96999979019165,3175306.0,4.95499849319458
2011-02-23,5.050000190734863,4.929999828338623,4.949999809265137,5.0,2214827.0,4.984908103942871
2011-02-24,5.159999847412109,4.96999979019165,5.010000228881836,5.110000133514404,4028259.0,5.094576358795166
2011-02-25,5.130000114440918,5.070000171661377,5.099999904632568,5.110000133514404,2614168.0,5.094576358795166
2011-02-28,5.139999866485596,5.0,5.139999866485596,5.119999885559082,4028166.0,5.104545593261719
2011-03-01,5.380000114440918,5.099999904632568,5.099999904632568,5.380000114440918,5868081.0,5.3637614250183105
2011-03-02,5.599999904632568,5.380000114440918,5.460000038146973,5.5,13792562.0,5.483398914337158
2011-03-03,5.550000190734863,5.300000190734863,5.480000019073486,5.340000152587891,6036070.0,5.323882102966309
2011-03-04,5.440000057220459,5.260000228881836,5.340000152587891,5.360000133514404,3462093.0,5.3438215255737305
2011-03-07,5.480000019073486,5.269999980926514,5.340000152587891,5.400000095367432,5009156.0,5.383700847625732
2011-03-08,5.46999979019165,5.300000190734863,5.389999866485596,5.440000057220459,3807640.0,5.423580169677734
2011-03-09,5.46999979019165,5.340000152587891,5.440000057220459,5.380000114440918,3935885.0,5.3637614250183105
2011-03-10,5.599999904632568,5.320000171661377,5.369999885559082,5.409999847412109,6901606.0,5.393670558929443
2011-03-11,5.53000020980835,5.349999904632568,5.409999847412109,5.420000076293945,5772466.0,5.403640270233154
2011-03-14,5.449999809265137,5.340000152587891,5.349999904632568,5.389999866485596,4065937.0,5.373730659484863
2011-03-15,5.409999847412109,5.190000057220459,5.400000095367432,5.380000114440918,5487497.0,5.3637614250183105
2011-03-16,5.440000057220459,5.329999923706055,5.380000114440918,5.440000057220459,3625345.0,5.423580169677734
2011-03-17,5.409999847412109,5.269999980926514,5.409999847412109,5.300000190734863,3331829.0,5.284002780914307
2011-03-18,5.360000133514404,5.300000190734863,5.340000152587891,5.329999923706055,2768025.0,5.3139119148254395
2011-03-21,5.429999828338623,5.309999942779541,5.329999923706055,5.400000095367432,3993931.0,5.383700847625732
2011-03-22,5.519999980926514,5.380000114440918,5.400000095367432,5.480000019073486,5647865.0,5.463459491729736
2011-03-23,5.5,5.409999847412109,5.489999771118164,5.480000019073486,3497350.0,5.463459491729736
2011-03-24,5.489999771118164,5.360000133514404,5.480000019073486,5.409999847412109,5701633.0,5.393670558929443
2011-03-25,5.449999809265137,5.360000133514404,5.420000076293945,5.409999847412109,3892161.0,5.393670558929443
2011-03-28,5.429999828338623,5.340000152587891,5.409999847412109,5.349999904632568,5738619.0,5.3338518142700195
2011-03-29,5.380000114440918,5.260000228881836,5.360000133514404,5.269999980926514,5113931.0,5.254093170166016
2011-03-30,5.360000133514404,5.190000057220459,5.260000228881836,5.230000019073486,3786512.0,5.214213848114014
2011-03-31,5.289999961853027,5.170000076293945,5.239999771118164,5.190000057220459,3214255.0,5.174334526062012
2011-04-01,5.440000057220459,5.170000076293945,5.170000076293945,5.420000076293945,6247715.0,5.403640270233154
2011-04-06,5.480000019073486,5.380000114440918,5.420000076293945,5.409999847412109,4855488.0,5.393670558929443
2011-04-07,5.579999923706055,5.420000076293945,5.46999979019165,5.460000038146973,5612922.0,5.443519592285156
2011-04-08,5.730000019073486,5.429999828338623,5.429999828338623,5.710000038146973,14716170.0,5.692765235900879
2011-04-11,5.739999771118164,5.579999923706055,5.699999809265137,5.599999904632568,8196071.0,5.583096981048584
2011-04-12,5.869999885559082,5.550000190734863,5.570000171661377,5.739999771118164,8506032.0,5.722674369812012
2011-04-13,5.900000095367432,5.659999847412109,5.690000057220459,5.789999961853027,6709746.0,5.772523403167725
2011-04-14,5.849999904632568,5.699999809265137,5.800000190734863,5.71999979019165,5749471.0,5.702734470367432
2011-04-15,5.789999961853027,5.630000114440918,5.679999828338623,5.78000020980835,5496984.0,5.762554168701172
2011-04-18,6.070000171661377,5.699999809265137,5.769999980926514,6.070000171661377,9465228.0,6.051678657531738
2011-04-19,6.369999885559082,6.099999904632568,6.190000057220459,6.210000038146973,20370080.0,6.191256046295166
2011-04-20,6.289999961853027,6.050000190734863,6.25,6.130000114440918,7706238.0,6.111497402191162
2011-04-21,6.210000038146973,5.900000095367432,6.130000114440918,6.019999980926514,9779714.0,6.001829147338867
2011-04-22,6.050000190734863,5.869999885559082,6.03000020980835,5.909999847412109,5155716.0,5.8921613693237305
2011-04-25,5.929999828338623,5.699999809265137,5.900000095367432,5.710000038146973,4021105.0,5.692765235900879
2011-04-26,5.860000133514404,5.619999885559082,5.699999809265137,5.800000190734863,3404607.0,5.782493591308594
2011-04-27,5.889999866485596,5.650000095367432,5.840000152587891,5.659999847412109,3441902.0,5.642915725708008
2011-04-28,5.760000228881836,5.380000114440918,5.679999828338623,5.400000095367432,3258287.0,5.383700847625732
2011-04-29,5.670000076293945,5.400000095367432,5.46999979019165,5.670000076293945,3518139.0,5.652885913848877
2011-05-03,5.949999809265137,5.800000190734863,5.889999866485596,5.949999809265137,6199946.0,5.932040691375732
2011-05-04,5.96999979019165,5.699999809265137,5.880000114440918,5.829999923706055,4534638.0,5.812402725219727
2011-05-05,5.949999809265137,5.769999980926514,5.789999961853027,5.869999885559082,3322210.0,5.8522820472717285
2011-05-06,5.980000019073486,5.789999961853027,5.840000152587891,5.960000038146973,3710532.0,5.942010402679443
2011-05-09,6.260000228881836,6.0,6.0,6.260000228881836,8628567.0,6.241105079650879
2011-05-10,6.46999979019165,6.159999847412109,6.260000228881836,6.199999809265137,8855790.0,6.181285858154297
2011-05-11,6.269999980926514,6.090000152587891,6.179999828338623,6.199999809265137,4875847.0,6.181285858154297
2011-05-12,6.510000228881836,6.099999904632568,6.199999809265137,6.340000152587891,8616732.0,6.320863723754883
2011-05-13,6.590000152587891,6.329999923706055,6.400000095367432,6.489999771118164,5388030.0,6.470410346984863
2011-05-16,6.5,6.369999885559082,6.380000114440918,6.480000019073486,5025094.0,6.4604411125183105
2011-05-17,6.519999980926514,6.159999847412109,6.480000019073486,6.21999979019165,7402329.0,6.201225280761719
2011-05-18,6.289999961853027,6.099999904632568,6.110000133514404,6.269999980926514,2897268.0,6.25107479095459
2011-05-19,6.349999904632568,6.170000076293945,6.300000190734863,6.300000190734863,2932600.0,6.280984401702881
2011-05-23,6.289999961853027,5.989999771118164,6.289999961853027,5.989999771118164,1487300.0,5.971919536590576
2011-05-24,5.920000076293945,5.690000057220459,5.690000057220459,5.820000171661377,5864287.0,5.802433013916016
2011-05-25,5.849999904632568,5.699999809265137,5.800000190734863,5.730000019073486,2431144.0,5.712704658508301
2011-05-26,5.829999923706055,5.699999809265137,5.710000038146973,5.760000228881836,2128263.0,5.742614269256592
2011-05-27,5.940000057220459,5.550000190734863,5.710000038146973,5.559999942779541,4433330.0,5.543217658996582
2011-05-30,5.730000019073486,5.28000020980835,5.5,5.550000190734863,4079431.0,5.533247947692871
2011-05-31,5.679999828338623,5.5,5.5,5.650000095367432,1671750.0,5.632946014404297
2011-06-01,5.800000190734863,5.630000114440918,5.710000038146973,5.75,1632180.0,5.732644081115723
2011-06-02,5.869999885559082,5.650000095367432,5.690000057220459,5.789999961853027,3896501.0,5.772523403167725
2011-06-03,5.869999885559082,5.71999979019165,5.800000190734863,5.829999923706055,1392778.0,5.812402725219727
2011-06-07,5.840000152587891,5.760000228881836,5.829999923706055,5.820000171661377,2306731.0,5.802433013916016
2011-06-08,5.840000152587891,5.710000038146973,5.820000171661377,5.820000171661377,2078929.0,5.802433013916016
2011-06-09,6.099999904632568,5.789999961853027,5.820000171661377,5.920000076293945,4529181.0,5.902131080627441
2011-06-10,5.96999979019165,5.75,5.900000095367432,5.900000095367432,2756159.0,5.8821916580200195
2011-06-13,5.909999847412109,5.760000228881836,5.829999923706055,5.869999885559082,1092061.0,5.8522820472717285
2011-06-14,5.96999979019165,5.829999923706055,5.860000133514404,5.940000057220459,2309670.0,5.9220709800720215
2011-06-15,6.119999885559082,5.909999847412109,5.909999847412109,6.059999942779541,3144705.0,6.041708469390869
2011-06-16,6.119999885559082,5.960000038146973,6.050000190734863,5.96999979019165,2898456.0,5.951980113983154
2011-06-17,5.980000019073486,5.699999809265137,5.920000076293945,5.739999771118164,1636438.0,5.722674369812012
2011-06-20,5.789999961853027,5.449999809265137,5.739999771118164,5.590000152587891,4940194.0,5.573127269744873
2011-06-21,5.869999885559082,5.480000019073486,5.480000019073486,5.730000019073486,4445692.0,5.712704658508301
2011-06-22,5.880000114440918,5.639999866485596,5.820000171661377,5.730000019073486,2057394.0,5.712704658508301
2011-06-23,5.929999828338623,5.650000095367432,5.710000038146973,5.860000133514404,2539177.0,5.842312335968018
2011-06-24,5.989999771118164,5.809999942779541,5.809999942779541,5.96999979019165,4048168.0,5.951980113983154
2011-06-27,6.130000114440918,5.980000019073486,6.0,6.090000152587891,3752613.0,6.07161808013916
2011-06-28,6.329999923706055,6.090000152587891,6.269999980926514,6.099999904632568,4258877.0,6.081587791442871
2011-06-29,6.25,6.079999923706055,6.090000152587891,6.119999885559082,2980518.0,6.101527214050293
2011-06-30,6.429999828338623,6.420000076293945,6.420000076293945,6.429999828338623,1532792.0,6.4105916023254395
2011-07-01,6.75,6.75,6.75,6.75,1369637.0,6.729625701904297
2011-07-04,6.900000095367432,6.440000057220459,6.849999904632568,6.650000095367432,11461297.0,6.629927635192871
2011-07-05,6.690000057220459,6.519999980926514,6.690000057220459,6.590000152587891,5866681.0,6.570108890533447
2011-07-06,6.679999828338623,6.449999809265137,6.599999904632568,6.619999885559082,4841751.0,6.60001802444458
2011-07-07,6.78000020980835,6.53000020980835,6.590000152587891,6.690000057220459,7339390.0,6.669806957244873
2011-07-08,7.019999980926514,6.699999809265137,6.760000228881836,6.900000095367432,9481999.0,6.879173278808594
2011-07-11,6.980000019073486,6.820000171661377,6.980000019073486,6.840000152587891,4390001.0,6.81935453414917
2011-07-12,6.820000171661377,6.610000133514404,6.820000171661377,6.670000076293945,4978815.0,6.649867534637451
2011-07-13,6.949999809265137,6.75,6.75,6.880000114440918,4411450.0,6.859233856201172
2011-07-14,6.949999809265137,6.599999904632568,6.929999828338623,6.690000057220459,9185960.0,6.669806957244873
2011-07-19,6.820000171661377,6.380000114440918,6.380000114440918,6.670000076293945,7826274.0,6.649867534637451
2011-07-20,6.71999979019165,6.489999771118164,6.610000133514404,6.510000228881836,2812445.0,6.490350723266602
2011-07-21,6.679999828338623,6.5,6.519999980926514,6.519999980926514,4168858.0,6.500319957733154
2011-07-22,6.659999847412109,6.510000228881836,6.519999980926514,6.559999942779541,3443008.0,6.540199279785156
2011-07-25,6.630000114440918,6.230000019073486,6.579999923706055,6.260000228881836,3855240.0,6.241105079650879
2011-07-26,6.349999904632568,6.119999885559082,6.269999980926514,6.269999980926514,3183202.0,6.25107479095459
2011-07-27,6.329999923706055,6.199999809265137,6.289999961853027,6.289999961853027,2397914.0,6.271014213562012
2011-07-28,6.300000190734863,6.110000133514404,6.199999809265137,6.170000076293945,2273350.0,6.151376724243164
2011-07-29,6.340000152587891,6.110000133514404,6.179999828338623,6.179999828338623,2769913.0,6.161346435546875
2011-08-01,6.320000171661377,6.159999847412109,6.190000057220459,6.239999771118164,2468792.0,6.221165180206299
2011-08-02,6.25,6.039999961853027,6.210000038146973,6.099999904632568,2560891.0,6.081587791442871
2011-08-03,6.210000038146973,6.019999980926514,6.079999923706055,6.170000076293945,2142831.0,6.151376724243164
2011-08-04,6.300000190734863,6.150000095367432,6.150000095367432,6.210000038146973,1368352.0,6.191256046295166
2011-08-05,6.119999885559082,5.940000057220459,6.0,6.0,2141764.0,5.981889724731445
2011-08-08,5.989999771118164,5.699999809265137,5.699999809265137,5.699999809265137,2508047.0,5.68279504776001
2011-08-09,5.550000190734863,5.420000076293945,5.429999828338623,5.449999809265137,5768134.0,5.433549880981445
2011-08-10,5.710000038146973,5.5,5.570000171661377,5.559999942779541,4921770.0,5.543217658996582
2011-08-11,5.679999828338623,5.360000133514404,5.409999847412109,5.659999847412109,5251205.0,5.642915725708008
2011-08-12,5.730000019073486,5.650000095367432,5.699999809265137,5.670000076293945,3467059.0,5.652885913848877
2011-08-15,5.75,5.639999866485596,5.75,5.690000057220459,3979513.0,5.672825336456299
2011-08-16,5.730000019073486,5.599999904632568,5.730000019073486,5.610000133514404,2207374.0,5.593067169189453
2011-08-17,5.639999866485596,5.5,5.610000133514404,5.619999885559082,1711006.0,5.603036403656006
2011-08-18,5.650000095367432,5.53000020980835,5.619999885559082,5.610000133514404,2603300.0,5.593067169189453
2011-08-19,5.579999923706055,5.420000076293945,5.510000228881836,5.53000020980835,1828398.0,5.513308525085449
2011-08-22,5.599999904632568,5.480000019073486,5.510000228881836,5.5,1506176.0,5.483398914337158
2011-08-23,5.730000019073486,5.5,5.550000190734863,5.71999979019165,4369748.0,5.702734470367432
2011-08-24,5.75,5.639999866485596,5.730000019073486,5.730000019073486,3210183.0,5.712704658508301
2011-08-25,5.820000171661377,5.699999809265137,5.699999809265137,5.789999961853027,2622955.0,5.772523403167725
2011-08-26,5.78000020980835,5.650000095367432,5.730000019073486,5.769999980926514,1835225.0,5.752583980560303
2011-08-29,5.929999828338623,5.730000019073486,5.78000020980835,5.849999904632568,4808576.0,5.832342624664307
2011-08-30,5.920000076293945,5.760000228881836,5.880000114440918,5.78000020980835,2977880.0,5.762554168701172
2011-08-31,5.739999771118164,5.489999771118164,5.739999771118164,5.619999885559082,3528535.0,5.603036403656006
2011-09-01,5.820000171661377,5.590000152587891,5.619999885559082,5.619999885559082,3574159.0,5.603036403656006
2011-09-02,5.650000095367432,5.5,5.599999904632568,5.590000152587891,1776644.0,5.573127269744873
2011-09-05,5.579999923706055,5.440000057220459,5.550000190734863,5.449999809265137,1167330.0,5.433549880981445
2011-09-06,5.480000019073486,5.28000020980835,5.449999809265137,5.340000152587891,1701829.0,5.323882102966309
2011-09-07,5.519999980926514,5.369999885559082,5.400000095367432,5.46999979019165,1186224.0,5.453489303588867
2011-09-08,5.570000171661377,5.420000076293945,5.5,5.429999828338623,1809140.0,5.413609981536865
2011-09-09,5.559999942779541,5.429999828338623,5.480000019073486,5.449999809265137,1968653.0,5.433549880981445
2011-09-13,5.480000019073486,5.269999980926514,5.380000114440918,5.46999979019165,2060302.0,5.453489303588867
2011-09-14,5.550000190734863,5.400000095367432,5.480000019073486,5.539999961853027,2729976.0,5.52327823638916
2011-09-15,5.579999923706055,5.489999771118164,5.539999961853027,5.5,1688803.0,5.483398914337158
2011-09-16,5.670000076293945,5.53000020980835,5.53000020980835,5.599999904632568,2441924.0,5.583096981048584
2011-09-19,5.670000076293945,5.460000038146973,5.559999942779541,5.550000190734863,2436280.0,5.533247947692871
2011-09-20,5.610000133514404,5.480000019073486,5.570000171661377,5.590000152587891,2202135.0,5.573127269744873
2011-09-21,5.71999979019165,5.579999923706055,5.599999904632568,5.710000038146973,3156818.0,5.692765235900879
2011-09-22,5.670000076293945,5.480000019073486,5.659999847412109,5.610000133514404,3176110.0,5.593067169189453
2011-09-23,5.619999885559082,5.400000095367432,5.5,5.579999923706055,2719874.0,5.563157558441162
2011-09-26,5.610000133514404,5.460000038146973,5.579999923706055,5.46999979019165,2453228.0,5.453489303588867
2011-09-27,5.610000133514404,5.429999828338623,5.480000019073486,5.46999979019165,1295301.0,5.453489303588867
2011-09-28,5.53000020980835,5.360000133514404,5.510000228881836,5.449999809265137,2278200.0,5.433549880981445
2011-09-29,5.409999847412109,5.179999828338623,5.409999847412109,5.179999828338623,3085112.0,5.164364814758301
2011-09-30,5.239999771118164,5.050000190734863,5.199999809265137,5.159999847412109,1101261.0,5.144424915313721
2011-10-10,5.25,5.139999866485596,5.170000076293945,5.150000095367432,1063395.0,5.13445520401001
2011-10-11,5.300000190734863,5.119999885559082,5.300000190734863,5.210000038146973,1450734.0,5.194274425506592
2011-10-12,5.349999904632568,5.150000095367432,5.170000076293945,5.329999923706055,1250327.0,5.3139119148254395
2011-10-13,5.349999904632568,5.269999980926514,5.340000152587891,5.340000152587891,1290235.0,5.323882102966309
2011-10-14,5.340000152587891,5.25,5.329999923706055,5.300000190734863,862210.0,5.284002780914307
2011-10-17,5.340000152587891,5.210000038146973,5.300000190734863,5.239999771118164,1418842.0,5.224183559417725
2011-10-18,5.239999771118164,4.980000019073486,5.179999828338623,5.050000190734863,3122735.0,5.034757137298584
2011-10-19,5.119999885559082,5.0,5.050000190734863,5.0,1190640.0,4.984908103942871
2011-10-20,5.079999923706055,4.849999904632568,4.989999771118164,4.980000019073486,1726460.0,4.964968681335449
2011-10-21,5.0,4.849999904632568,5.0,4.860000133514404,829152.0,4.845330715179443
2011-10-24,4.980000019073486,4.769999980926514,4.880000114440918,4.960000038146973,1303404.0,4.945028781890869
2011-10-25,5.010000228881836,4.869999885559082,4.949999809265137,5.0,1868013.0,4.984908103942871
2011-10-26,5.039999961853027,4.949999809265137,4.949999809265137,4.989999771118164,1861717.0,4.974937915802002
2011-10-27,5.010000228881836,4.940000057220459,4.96999979019165,4.96999979019165,2200544.0,4.95499849319458
2011-10-28,5.039999961853027,4.980000019073486,5.010000228881836,5.039999961853027,2189726.0,5.024787425994873
2011-10-31,5.130000114440918,5.019999980926514,5.03000020980835,5.070000171661377,1718131.0,5.054697036743164
2011-11-01,5.059999942779541,4.980000019073486,5.03000020980835,5.039999961853027,1377450.0,5.024787425994873
2011-11-02,5.050000190734863,4.860000133514404,4.889999866485596,5.050000190734863,2423051.0,5.034757137298584
2011-11-03,5.300000190734863,5.010000228881836,5.050000190734863,5.260000228881836,6983199.0,5.244123458862305
2011-11-04,5.380000114440918,5.199999809265137,5.239999771118164,5.289999961853027,6614910.0,5.2740325927734375
2011-11-07,5.340000152587891,5.199999809265137,5.340000152587891,5.289999961853027,2579600.0,5.2740325927734375
2011-11-08,5.429999828338623,5.239999771118164,5.239999771118164,5.300000190734863,6302837.0,5.284002780914307
2011-11-09,5.349999904632568,5.21999979019165,5.28000020980835,5.300000190734863,2017739.0,5.284002780914307
2011-11-10,5.320000171661377,5.210000038146973,5.260000228881836,5.21999979019165,1294080.0,5.2042436599731445
2011-11-11,5.289999961853027,5.190000057220459,5.28000020980835,5.199999809265137,1012500.0,5.184304237365723
2011-11-14,5.320000171661377,5.190000057220459,5.25,5.289999961853027,2282987.0,5.2740325927734375
2011-11-15,5.349999904632568,5.25,5.289999961853027,5.329999923706055,1865003.0,5.3139119148254395
2011-11-16,5.349999904632568,5.25,5.349999904632568,5.28000020980835,2737699.0,5.264063358306885
2011-11-17,5.389999866485596,5.260000228881836,5.28000020980835,5.380000114440918,3115618.0,5.3637614250183105
2011-11-18,5.409999847412109,5.230000019073486,5.389999866485596,5.25,2685901.0,5.234153747558594
2011-11-21,5.389999866485596,5.03000020980835,5.21999979019165,5.349999904632568,3159369.0,5.3338518142700195
2011-11-22,5.349999904632568,5.179999828338623,5.230000019073486,5.300000190734863,1683026.0,5.284002780914307
2011-11-23,5.340000152587891,5.199999809265137,5.300000190734863,5.199999809265137,2215434.0,5.184304237365723
2011-11-24,5.329999923706055,5.159999847412109,5.179999828338623,5.199999809265137,1254129.0,5.184304237365723
2011-11-25,5.28000020980835,5.139999866485596,5.199999809265137,5.199999809265137,1458700.0,5.184304237365723
2011-11-28,5.269999980926514,5.099999904632568,5.190000057220459,5.139999866485596,1178500.0,5.124485492706299
2011-11-29,5.21999979019165,5.070000171661377,5.21999979019165,5.099999904632568,2042625.0,5.084606170654297
2011-11-30,5.110000133514404,4.849999904632568,5.110000133514404,4.849999904632568,2128398.0,4.835361003875732
2011-12-01,5.079999923706055,4.880000114440918,4.949999809265137,4.909999847412109,1907205.0,4.895179748535156
2011-12-02,4.920000076293945,4.820000171661377,4.920000076293945,4.849999904632568,824170.0,4.835361003875732
2011-12-05,4.860000133514404,4.610000133514404,4.849999904632568,4.610000133514404,2484857.0,4.596085548400879
2011-12-06,4.599999904632568,4.380000114440918,4.570000171661377,4.460000038146973,2386765.0,4.446537971496582
2011-12-07,4.480000019073486,4.289999961853027,4.460000038146973,4.329999923706055,1207094.0,4.316930294036865
2011-12-08,4.360000133514404,4.190000057220459,4.300000190734863,4.28000020980835,972580.0,4.2670817375183105
2011-12-09,4.300000190734863,4.070000171661377,4.21999979019165,4.070000171661377,2279729.0,4.05771541595459
2011-12-12,4.130000114440918,3.990000009536743,4.079999923706055,4.039999961853027,1455926.0,4.027805805206299
2011-12-13,4.079999923706055,3.8399999141693115,3.950000047683716,3.8499999046325684,1205472.0,3.838379144668579
2011-12-14,3.890000104904175,3.6700000762939453,3.890000104904175,3.740000009536743,1467340.0,3.7287113666534424
2011-12-15,3.7200000286102295,3.549999952316284,3.7200000286102295,3.549999952316284,2445637.0,3.5392847061157227
2011-12-16,3.6600000858306885,3.4700000286102295,3.5299999713897705,3.6600000858306885,1505906.0,3.6489527225494385
2011-12-19,3.8399999141693115,3.549999952316284,3.6600000858306885,3.8399999141693115,2743256.0,3.828409433364868
2011-12-20,3.9100000858306885,3.7699999809265137,3.890000104904175,3.799999952316284,1486297.0,3.788530111312866
2011-12-21,3.930000066757202,3.7200000286102295,3.809999942779541,3.7799999713897705,1269200.0,3.7685904502868652
2011-12-22,3.7799999713897705,3.5899999141693115,3.75,3.7200000286102295,1300460.0,3.7087717056274414
2011-12-23,3.9100000858306885,3.6500000953674316,3.7200000286102295,3.9100000858306885,3647095.0,3.898198127746582
2011-12-26,3.990000009536743,3.859999895095825,3.930000066757202,3.890000104904175,1481109.0,3.87825870513916
2011-12-27,3.890000104904175,3.700000047683716,3.859999895095825,3.8299999237060547,1291793.0,3.818439483642578
2011-12-28,3.880000114440918,3.690000057220459,3.8299999237060547,3.819999933242798,808109.0,3.808469772338867
2011-12-29,3.890000104904175,3.7799999713897705,3.890000104904175,3.7899999618530273,1037225.0,3.7785604000091553
2011-12-30,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0.0,3.7785604000091553
2012-01-04,3.890000104904175,3.759999990463257,3.890000104904175,3.7899999618530273,475900.0,3.7785604000091553
2012-01-05,3.7899999618530273,3.609999895095825,3.7899999618530273,3.680000066757202,656750.0,3.6688923835754395
2012-01-06,3.700000047683716,3.569999933242798,3.619999885559082,3.680000066757202,488873.0,3.6688923835754395
2012-01-09,3.8399999141693115,3.6600000858306885,3.680000066757202,3.819999933242798,1133355.0,3.808469772338867
2012-01-10,3.940000057220459,3.7899999618530273,3.7899999618530273,3.930000066757202,2599895.0,3.918137788772583
2012-01-11,4.070000171661377,3.859999895095825,3.859999895095825,4.039999961853027,2226621.0,4.027805805206299
2012-01-12,4.079999923706055,3.9600000381469727,3.990000009536743,3.9700000286102295,1046797.0,3.958017110824585
2012-01-13,3.990000009536743,3.799999952316284,3.930000066757202,3.930000066757202,1011965.0,3.918137788772583
2012-01-16,3.9100000858306885,3.7300000190734863,3.9100000858306885,3.7699999809265137,3885925.0,3.7586207389831543
2012-01-17,3.950000047683716,3.7699999809265137,3.7799999713897705,3.890000104904175,2158614.0,3.87825870513916
2012-01-18,3.9200000762939453,3.8399999141693115,3.880000114440918,3.8499999046325684,1045260.0,3.838379144668579
2012-01-19,3.890000104904175,3.809999942779541,3.859999895095825,3.8399999141693115,1193207.0,3.828409433364868
2012-01-20,4.03000020980835,3.990000009536743,4.03000020980835,4.03000020980835,8236804.0,4.017836093902588
2012-01-30,4.230000019073486,4.019999980926514,4.059999942779541,4.230000019073486,10389471.0,4.2172322273254395
2012-01-31,4.400000095367432,4.159999847412109,4.21999979019165,4.320000171661377,9693496.0,4.306960582733154
2012-02-01,4.360000133514404,4.21999979019165,4.349999904632568,4.239999771118164,4143085.0,4.22720193862915
2012-02-02,4.289999961853027,4.150000095367432,4.21999979019165,4.239999771118164,4542650.0,4.22720193862915
2012-02-03,4.380000114440918,4.210000038146973,4.210000038146973,4.329999923706055,4441309.0,4.316930294036865
2012-02-06,4.369999885559082,4.28000020980835,4.369999885559082,4.329999923706055,2592239.0,4.316930294036865
2012-02-07,4.320000171661377,4.110000133514404,4.300000190734863,4.150000095367432,5756688.0,4.1374735832214355
2012-02-08,4.360000133514404,4.099999904632568,4.119999885559082,4.360000133514404,11771691.0,4.346839904785156
2012-02-09,4.579999923706055,4.360000133514404,4.400000095367432,4.46999979019165,15191117.0,4.456507682800293
2012-02-10,4.690000057220459,4.369999885559082,4.400000095367432,4.659999847412109,13224938.0,4.645934104919434
2012-02-13,4.889999866485596,4.610000133514404,4.889999866485596,4.889999866485596,14827058.0,4.875239849090576
2012-02-14,5.130000114440918,4.78000020980835,4.960000038146973,5.130000114440918,15945420.0,5.114515781402588
2012-02-15,5.340000152587891,5.019999980926514,5.130000114440918,5.090000152587891,14678043.0,5.074636459350586
2012-02-16,5.289999961853027,4.840000152587891,5.010000228881836,5.190000057220459,16671644.0,5.174334526062012
2012-02-17,5.25,5.059999942779541,5.170000076293945,5.139999866485596,7356094.0,5.124485492706299
2012-02-20,5.230000019073486,4.980000019073486,5.179999828338623,5.119999885559082,7862808.0,5.104545593261719
2012-02-21,5.130000114440918,4.989999771118164,5.090000152587891,5.099999904632568,5327470.0,5.084606170654297
2012-02-22,5.190000057220459,5.019999980926514,5.079999923706055,5.150000095367432,7306654.0,5.13445520401001
2012-02-23,5.139999866485596,4.96999979019165,5.119999885559082,5.03000020980835,8670238.0,5.014817714691162
2012-02-24,5.059999942779541,4.900000095367432,4.980000019073486,5.019999980926514,6802167.0,5.004847526550293
2012-02-27,5.110000133514404,4.980000019073486,5.090000152587891,5.010000228881836,4966419.0,4.99487829208374
2012-02-28,5.0,4.909999847412109,4.989999771118164,4.940000057220459,4611694.0,4.925089359283447
2012-02-29,5.059999942779541,4.929999828338623,4.960000038146973,4.949999809265137,5312700.0,4.935059070587158
2012-03-01,4.980000019073486,4.889999866485596,4.949999809265137,4.949999809265137,3548540.0,4.935059070587158
2012-03-02,5.039999961853027,4.920000076293945,4.980000019073486,5.039999961853027,3965392.0,5.024787425994873
2012-03-05,5.289999961853027,4.989999771118164,5.039999961853027,5.210000038146973,9663678.0,5.194274425506592
2012-03-06,5.360000133514404,5.099999904632568,5.190000057220459,5.21999979019165,7850889.0,5.2042436599731445
2012-03-07,5.190000057220459,5.03000020980835,5.190000057220459,5.070000171661377,5403830.0,5.054697036743164
2012-03-08,5.110000133514404,5.0,5.059999942779541,5.019999980926514,4277045.0,5.004847526550293
2012-03-09,5.070000171661377,4.820000171661377,5.019999980926514,5.019999980926514,9146365.0,5.004847526550293
2012-03-12,4.989999771118164,4.860000133514404,4.989999771118164,4.920000076293945,5632932.0,4.905149459838867
2012-03-13,5.010000228881836,4.860000133514404,4.920000076293945,4.980000019073486,4738099.0,4.964968681335449
2012-03-14,5.039999961853027,4.730000019073486,4.980000019073486,4.730000019073486,5176448.0,4.715723037719727
2012-03-15,4.739999771118164,4.489999771118164,4.670000076293945,4.489999771118164,4683665.0,4.476447105407715
2012-03-16,4.619999885559082,4.400000095367432,4.489999771118164,4.559999942779541,4375126.0,4.546236038208008
2012-03-19,4.619999885559082,4.489999771118164,4.550000190734863,4.599999904632568,3048679.0,4.58611536026001
2012-03-20,4.71999979019165,4.570000171661377,4.570000171661377,4.599999904632568,3020597.0,4.58611536026001
2012-03-21,4.659999847412109,4.460000038146973,4.619999885559082,4.570000171661377,3035721.0,4.556206226348877
2012-03-22,4.599999904632568,4.489999771118164,4.599999904632568,4.539999961853027,2805852.0,4.526296615600586
2012-03-23,4.579999923706055,4.400000095367432,4.53000020980835,4.480000019073486,2883132.0,4.466477870941162
2012-03-26,4.53000020980835,4.420000076293945,4.480000019073486,4.5,1747798.0,4.486417293548584
2012-03-27,4.599999904632568,4.46999979019165,4.550000190734863,4.5,2977169.0,4.486417293548584
2012-03-28,4.550000190734863,4.28000020980835,4.480000019073486,4.28000020980835,3271360.0,4.2670817375183105
2012-03-29,4.190000057220459,4.070000171661377,4.130000114440918,4.099999904632568,4580725.0,4.087624549865723
2012-03-30,4.159999847412109,4.039999961853027,4.139999866485596,4.119999885559082,2321650.0,4.1075639724731445
2012-04-05,4.329999923706055,4.110000133514404,4.110000133514404,4.329999923706055,1949768.0,4.316930294036865
2012-04-06,4.53000020980835,4.389999866485596,4.420000076293945,4.460000038146973,3341711.0,4.446537971496582
2012-04-09,4.599999904632568,4.449999809265137,4.460000038146973,4.5,2760109.0,4.486417293548584
2012-04-10,4.610000133514404,4.449999809265137,4.510000228881836,4.579999923706055,3464373.0,4.566175937652588
2012-04-11,4.619999885559082,4.5,4.519999980926514,4.579999923706055,2715839.0,4.566175937652588
2012-04-12,4.809999942779541,4.650000095367432,4.650000095367432,4.75,3105502.0,4.735662460327148
2012-04-13,4.809999942779541,4.699999809265137,4.760000228881836,4.78000020980835,2384640.0,4.765572547912598
2012-04-16,4.809999942779541,4.679999828338623,4.78000020980835,4.769999980926514,3460429.0,4.7556023597717285
2012-04-17,4.809999942779541,4.610000133514404,4.679999828338623,4.659999847412109,1885210.0,4.645934104919434
2012-04-18,4.889999866485596,4.690000057220459,4.71999979019165,4.889999866485596,6962546.0,4.875239849090576
2012-04-19,4.949999809265137,4.809999942779541,4.900000095367432,4.880000114440918,4186927.0,4.865270614624023
2012-04-20,4.940000057220459,4.829999923706055,4.860000133514404,4.909999847412109,3483854.0,4.895179748535156
2012-04-23,4.989999771118164,4.849999904632568,4.909999847412109,4.869999885559082,4320615.0,4.855300426483154
2012-04-24,4.869999885559082,4.630000114440918,4.869999885559082,4.630000114440918,6952411.0,4.616024971008301
2012-04-25,4.71999979019165,4.579999923706055,4.579999923706055,4.699999809265137,2780998.0,4.6858134269714355
2012-04-26,4.840000152587891,4.699999809265137,4.75,4.789999961853027,3498532.0,4.77554178237915
2012-04-27,4.889999866485596,4.710000038146973,4.75,4.809999942779541,2714255.0,4.7954816818237305
2012-05-02,4.659999847412109,4.570000171661377,4.570000171661377,4.570000171661377,2394310.0,4.556206226348877
2012-05-03,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,744400.0,4.326900482177734
2012-05-04,4.550000190734863,4.119999885559082,4.119999885559082,4.420000076293945,11701399.0,4.40665864944458
2012-05-07,4.360000133514404,4.199999809265137,4.25,4.309999942779541,6193592.0,4.296990871429443
2012-05-08,4.389999866485596,4.260000228881836,4.260000228881836,4.309999942779541,3349560.0,4.296990871429443
2012-05-09,4.309999942779541,4.139999866485596,4.309999942779541,4.179999828338623,3014163.0,4.167383193969727
2012-05-10,4.230000019073486,4.139999866485596,4.190000057220459,4.170000076293945,2212180.0,4.157413482666016
2012-05-11,4.210000038146973,4.150000095367432,4.159999847412109,4.179999828338623,1860693.0,4.167383193969727
2012-05-14,4.239999771118164,3.9700000286102295,4.239999771118164,4.150000095367432,1714751.0,4.1374735832214355
2012-05-15,4.139999866485596,4.0,4.059999942779541,4.090000152587891,1955077.0,4.077654838562012
2012-05-16,4.130000114440918,4.059999942779541,4.130000114440918,4.110000133514404,1603492.0,4.097594738006592
2012-05-17,4.170000076293945,4.050000190734863,4.110000133514404,4.150000095367432,2054386.0,4.1374735832214355
2012-05-18,4.239999771118164,4.079999923706055,4.150000095367432,4.130000114440918,2759072.0,4.117534160614014
2012-05-21,4.210000038146973,4.110000133514404,4.179999828338623,4.130000114440918,1331299.0,4.117534160614014
2012-05-22,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0.0,4.117534160614014
2012-05-23,4.199999809265137,4.070000171661377,4.130000114440918,4.090000152587891,1452824.0,4.077654838562012
2012-05-24,4.099999904632568,4.010000228881836,4.099999904632568,4.019999980926514,1714263.0,4.007865905761719
2012-05-25,4.059999942779541,3.950000047683716,4.019999980926514,4.010000228881836,1584728.0,3.997896432876587
2012-05-28,4.050000190734863,3.9000000953674316,3.9200000762939453,4.039999961853027,1633034.0,4.027805805206299
2012-05-29,4.090000152587891,3.950000047683716,4.050000190734863,4.070000171661377,1849629.0,4.05771541595459
2012-05-30,4.159999847412109,4.019999980926514,4.059999942779541,4.079999923706055,1562179.0,4.067685127258301
2012-05-31,4.119999885559082,4.03000020980835,4.03000020980835,4.079999923706055,947940.0,4.067685127258301
2012-06-01,4.119999885559082,4.039999961853027,4.079999923706055,4.079999923706055,1223279.0,4.067685127258301
2012-06-04,4.110000133514404,4.03000020980835,4.050000190734863,4.059999942779541,2052260.0,4.047745227813721
2012-06-05,4.079999923706055,4.019999980926514,4.039999961853027,4.050000190734863,1197352.0,4.03777551651001
2012-06-06,4.070000171661377,4.0,4.059999942779541,4.059999942779541,1425317.0,4.047745227813721
2012-06-07,4.260000228881836,4.110000133514404,4.130000114440918,4.159999847412109,4841889.0,4.1474432945251465
2012-06-08,4.170000076293945,4.050000190734863,4.170000076293945,4.059999942779541,1921002.0,4.047745227813721
2012-06-11,4.099999904632568,4.010000228881836,4.070000171661377,4.059999942779541,950501.0,4.047745227813721
2012-06-12,4.21999979019165,4.039999961853027,4.079999923706055,4.130000114440918,2081718.0,4.117534160614014
2012-06-13,4.179999828338623,4.110000133514404,4.119999885559082,4.159999847412109,1558863.0,4.1474432945251465
2012-06-14,4.159999847412109,4.050000190734863,4.159999847412109,4.070000171661377,1545690.0,4.05771541595459
2012-06-15,4.139999866485596,4.059999942779541,4.099999904632568,4.110000133514404,1273244.0,4.097594738006592
2012-06-18,4.130000114440918,4.010000228881836,4.130000114440918,4.059999942779541,2138605.0,4.047745227813721
2012-06-19,4.079999923706055,4.03000020980835,4.039999961853027,4.050000190734863,1050235.0,4.03777551651001
2012-06-20,4.070000171661377,4.010000228881836,4.039999961853027,4.050000190734863,773330.0,4.03777551651001
2012-06-21,4.050000190734863,3.9800000190734863,4.039999961853027,3.990000009536743,1012800.0,3.977956771850586
2012-06-25,3.990000009536743,3.7899999618530273,3.9700000286102295,3.8399999141693115,1715925.0,3.828409433364868
2012-06-26,3.8499999046325684,3.6600000858306885,3.799999952316284,3.819999933242798,1057839.0,3.808469772338867
2012-06-27,3.880000114440918,3.7300000190734863,3.7799999713897705,3.75,984088.0,3.7386810779571533
2012-06-28,3.819999933242798,3.700000047683716,3.7300000190734863,3.740000009536743,568970.0,3.7287113666534424
2012-06-29,3.930000066757202,3.809999942779541,3.809999942779541,3.930000066757202,4261399.0,3.918137788772583
2012-07-02,3.9000000953674316,3.7300000190734863,3.9000000953674316,3.819999933242798,2645280.0,3.808469772338867
2012-07-03,3.8399999141693115,3.7300000190734863,3.7799999713897705,3.7699999809265137,1605601.0,3.7586207389831543
2012-07-04,3.7799999713897705,3.7200000286102295,3.75,3.75,966900.0,3.7386810779571533
2012-07-05,3.75,3.559999942779541,3.75,3.6500000953674316,2758598.0,3.6389830112457275
2012-07-06,3.690000057220459,3.569999933242798,3.630000114440918,3.6600000858306885,1457730.0,3.6489527225494385
2012-07-09,3.6600000858306885,3.509999990463257,3.6600000858306885,3.5799999237060547,819700.0,3.5691940784454346
2012-07-10,3.5799999237060547,3.4000000953674316,3.4000000953674316,3.4800000190734863,1253181.0,3.469496011734009
2012-07-11,3.4800000190734863,3.309999942779541,3.4800000190734863,3.3499999046325684,2344469.0,3.339888334274292
2012-07-12,3.4100000858306885,3.2100000381469727,3.3499999046325684,3.359999895095825,2196392.0,3.349858045578003
2012-07-13,3.5299999713897705,3.299999952316284,3.299999952316284,3.440000057220459,2885173.0,3.429616928100586
2012-07-16,3.440000057220459,3.2699999809265137,3.430000066757202,3.299999952316284,1584700.0,3.290039300918579
2012-07-17,3.240000009536743,3.140000104904175,3.240000009536743,3.1500000953674316,5528363.0,3.1404922008514404
2012-07-18,3.1700000762939453,3.0,3.109999895095825,3.1500000953674316,3008237.0,3.1404922008514404
2012-07-19,3.2799999713897705,3.0899999141693115,3.130000114440918,3.240000009536743,4355879.0,3.2302205562591553
2012-07-20,3.25,3.1500000953674316,3.240000009536743,3.200000047683716,2778297.0,3.1903412342071533
2012-07-23,3.2100000381469727,3.0399999618530273,3.1700000762939453,3.140000104904175,1414259.0,3.1305224895477295
2012-07-24,3.1600000858306885,3.069999933242798,3.140000104904175,3.1500000953674316,942221.0,3.1404922008514404
2012-07-25,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0,3.1404922008514404
2012-07-26,3.190000057220459,3.049999952316284,3.180000066757202,3.1500000953674316,898251.0,3.1404922008514404
2012-07-27,3.2100000381469727,3.109999895095825,3.1500000953674316,3.1700000762939453,733631.0,3.1604318618774414
2012-07-30,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,230200.0,3.0009145736694336
2012-07-31,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,131600.0,2.851367235183716
2012-08-01,2.7899999618530273,2.7200000286102295,2.7200000286102295,2.7200000286102295,7856607.0,2.711790084838867
2012-08-02,2.740000009536743,2.5799999237060547,2.6500000953674316,2.5899999141693115,3162617.0,2.5821824073791504
2012-08-03,2.609999895095825,2.5199999809265137,2.5999999046325684,2.5899999141693115,1754902.0,2.5821824073791504
2012-08-06,2.7200000286102295,2.559999942779541,2.569999933242798,2.7200000286102295,4123899.0,2.711790084838867
2012-08-07,2.799999952316284,2.700000047683716,2.7200000286102295,2.7799999713897705,2815507.0,2.771608829498291
2012-08-08,2.9200000762939453,2.75,2.75,2.9200000762939453,5765892.0,2.911186456680298
2012-08-09,2.9800000190734863,2.8299999237060547,2.9200000762939453,2.9100000858306885,3874261.0,2.901216506958008
2012-08-10,2.9200000762939453,2.8499999046325684,2.890000104904175,2.890000104904175,1633881.0,2.881277084350586
2012-08-13,2.9600000381469727,2.819999933242798,2.890000104904175,2.880000114440918,1743138.0,2.871307134628296
2012-08-14,2.880000114440918,2.75,2.880000114440918,2.8499999046325684,1240316.0,2.841397523880005
2012-08-15,2.8399999141693115,2.7799999713897705,2.809999942779541,2.799999952316284,1258963.0,2.791548490524292
2012-08-16,2.8499999046325684,2.75,2.8399999141693115,2.809999942779541,1172257.0,2.801518201828003
2012-08-17,2.819999933242798,2.7699999809265137,2.799999952316284,2.799999952316284,680999.0,2.791548490524292
2012-08-20,2.819999933242798,2.759999990463257,2.799999952316284,2.799999952316284,773516.0,2.791548490524292
2012-08-21,2.940000057220459,2.799999952316284,2.799999952316284,2.940000057220459,2515452.0,2.931126117706299
2012-08-22,3.0899999141693115,2.9600000381469727,2.9600000381469727,3.0899999141693115,3269251.0,3.0806732177734375
2012-08-23,3.240000009536743,3.0999999046325684,3.200000047683716,3.240000009536743,8760205.0,3.2302205562591553
2012-08-24,3.190000057220459,3.0799999237060547,3.0799999237060547,3.0799999237060547,5024704.0,3.0707032680511475
2012-08-27,3.2300000190734863,3.0799999237060547,3.0799999237060547,3.2300000190734863,5043200.0,3.2202506065368652
2012-08-28,3.259999990463257,3.069999933242798,3.2300000190734863,3.2200000286102295,3562534.0,3.2102808952331543
2012-08-29,3.380000114440918,3.119999885559082,3.1700000762939453,3.380000114440918,5224561.0,3.369797945022583
2012-08-30,3.369999885559082,3.2100000381469727,3.319999933242798,3.2100000381469727,3709592.0,3.2003109455108643
2012-08-31,3.25,3.059999942779541,3.059999942779541,3.190000057220459,1953104.0,3.1803715229034424
2012-09-03,3.190000057220459,3.0399999618530273,3.190000057220459,3.059999942779541,3509813.0,3.0507636070251465
2012-09-04,3.2100000381469727,3.0399999618530273,3.0399999618530273,3.109999895095825,2476033.0,3.1006126403808594
2012-09-05,3.130000114440918,3.059999942779541,3.0999999046325684,3.0899999141693115,1003399.0,3.0806732177734375
2012-09-06,3.130000114440918,3.069999933242798,3.069999933242798,3.119999885559082,979390.0,3.1105825901031494
2012-09-07,3.2300000190734863,3.0999999046325684,3.0999999046325684,3.200000047683716,2418615.0,3.1903412342071533
2012-09-10,3.319999933242798,3.180000066757202,3.200000047683716,3.25,2217391.0,3.240190267562866
2012-09-11,3.2899999618530273,3.2100000381469727,3.25,3.25,1326600.0,3.240190267562866
2012-09-12,3.2899999618530273,3.2300000190734863,3.259999990463257,3.2799999713897705,1608850.0,3.270099639892578
2012-09-13,3.299999952316284,3.2200000286102295,3.2799999713897705,3.240000009536743,1617845.0,3.2302205562591553
2012-09-14,3.2799999713897705,3.180000066757202,3.259999990463257,3.240000009536743,1830996.0,3.2302205562591553
2012-09-17,3.2300000190734863,3.0799999237060547,3.2100000381469727,3.109999895095825,1741819.0,3.1006126403808594
2012-09-18,3.190000057220459,3.0,3.0,3.1600000858306885,1471412.0,3.1504619121551514
2012-09-19,3.200000047683716,3.130000114440918,3.1700000762939453,3.190000057220459,694743.0,3.1803715229034424
2012-09-20,3.2100000381469727,3.0299999713897705,3.2100000381469727,3.0399999618530273,1185638.0,3.0308241844177246
2012-09-21,3.069999933242798,2.890000104904175,3.0199999809265137,3.009999990463257,1742850.0,3.0009145736694336
2012-09-24,3.0199999809265137,2.9200000762939453,2.990000009536743,2.9800000190734863,742600.0,2.9710052013397217
2012-09-25,2.9800000190734863,2.930000066757202,2.940000057220459,2.9600000381469727,630710.0,2.9510655403137207
2012-09-26,2.9600000381469727,2.880000114440918,2.9600000381469727,2.9200000762939453,820390.0,2.911186456680298
2012-09-27,3.069999933242798,2.990000009536743,2.990000009536743,3.059999942779541,3216329.0,3.0507636070251465
2012-09-28,3.0799999237060547,3.0,3.049999952316284,3.059999942779541,1771610.0,3.0507636070251465
2012-10-08,3.109999895095825,3.0,3.049999952316284,3.0799999237060547,987233.0,3.0707032680511475
2012-10-09,3.2300000190734863,3.069999933242798,3.0799999237060547,3.190000057220459,1919618.0,3.1803715229034424
2012-10-10,3.3299999237060547,3.190000057220459,3.2300000190734863,3.2699999809265137,2582104.0,3.260129928588867
2012-10-11,3.3299999237060547,3.2200000286102295,3.2899999618530273,3.240000009536743,2690431.0,3.2302205562591553
2012-10-12,3.2699999809265137,3.180000066757202,3.259999990463257,3.240000009536743,2305812.0,3.2302205562591553
2012-10-15,3.2899999618530273,3.2200000286102295,3.240000009536743,3.259999990463257,1723694.0,3.250159978866577
2012-10-16,3.2899999618530273,3.180000066757202,3.25,3.2300000190734863,2150279.0,3.2202506065368652
2012-10-17,3.25,3.200000047683716,3.240000009536743,3.2200000286102295,1094450.0,3.2102808952331543
2012-10-18,3.309999942779541,3.200000047683716,3.200000047683716,3.299999952316284,2481285.0,3.290039300918579
2012-10-19,3.450000047683716,3.259999990463257,3.299999952316284,3.4000000953674316,3375900.0,3.389737606048584
2012-10-22,3.4700000286102295,3.359999895095825,3.390000104904175,3.440000057220459,2846300.0,3.429616928100586
2012-10-23,3.559999942779541,3.430000066757202,3.4600000381469727,3.509999990463257,3292965.0,3.4994053840637207
2012-10-24,3.690000057220459,3.5,3.5299999713897705,3.690000057220459,6688785.0,3.6788623332977295
2012-10-25,3.859999895095825,3.549999952316284,3.690000057220459,3.559999942779541,8150739.0,3.5492544174194336
2012-10-26,3.549999952316284,3.390000104904175,3.5,3.430000066757202,2803060.0,3.419646978378296
2012-10-29,3.490000009536743,3.4100000858306885,3.4800000190734863,3.4200000762939453,968964.0,3.409677267074585
2012-10-30,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.4100000858306885,1476399.0,3.399707317352295
2012-10-31,3.440000057220459,3.319999933242798,3.430000066757202,3.4200000762939453,1629059.0,3.409677267074585
2012-11-01,3.5899999141693115,3.369999885559082,3.440000057220459,3.5399999618530273,1417979.0,3.5293149948120117
2012-11-02,3.690000057220459,3.5,3.5399999618530273,3.5999999046325684,1864204.0,3.5891337394714355
2012-11-05,3.75,3.5799999237060547,3.5799999237060547,3.740000009536743,3223764.0,3.7287113666534424
2012-11-06,3.9000000953674316,3.640000104904175,3.75,3.809999942779541,3301909.0,3.798499822616577
2012-11-07,3.8499999046325684,3.690000057220459,3.7899999618530273,3.7100000381469727,2840904.0,3.6988017559051514
2012-11-08,3.740000009536743,3.5199999809265137,3.740000009536743,3.5299999713897705,2444344.0,3.5193450450897217
2012-11-09,3.6600000858306885,3.5,3.509999990463257,3.5899999141693115,1586248.0,3.5791640281677246
2012-11-12,3.5999999046325684,3.5199999809265137,3.549999952316284,3.5799999237060547,844693.0,3.5691940784454346
2012-11-13,3.680000066757202,3.430000066757202,3.5799999237060547,3.5,2507168.0,3.4894356727600098
2012-11-14,3.5,3.3399999141693115,3.5,3.4100000858306885,1261803.0,3.399707317352295
2012-11-15,3.430000066757202,3.319999933242798,3.4000000953674316,3.359999895095825,982350.0,3.349858045578003
2012-11-16,3.4600000381469727,3.3299999237060547,3.369999885559082,3.4000000953674316,998198.0,3.389737606048584
2012-11-19,3.450000047683716,3.3399999141693115,3.4200000762939453,3.430000066757202,1082472.0,3.419646978378296
2012-11-20,3.450000047683716,3.359999895095825,3.4200000762939453,3.390000104904175,802621.0,3.379767894744873
2012-11-21,3.4800000190734863,3.2699999809265137,3.390000104904175,3.430000066757202,1575652.0,3.419646978378296
2012-11-22,3.430000066757202,3.359999895095825,3.430000066757202,3.369999885559082,501260.0,3.359827995300293
2012-11-23,3.4100000858306885,3.3499999046325684,3.359999895095825,3.359999895095825,635989.0,3.349858045578003
2012-11-26,3.450000047683716,3.359999895095825,3.4000000953674316,3.4200000762939453,772509.0,3.409677267074585
2012-11-27,3.430000066757202,3.259999990463257,3.4000000953674316,3.309999942779541,1044580.0,3.30000901222229
2012-11-28,3.359999895095825,3.1500000953674316,3.359999895095825,3.1500000953674316,1061993.0,3.1404922008514404
2012-11-29,3.200000047683716,3.059999942779541,3.130000114440918,3.0899999141693115,718959.0,3.0806732177734375
2012-11-30,3.140000104904175,3.0799999237060547,3.0899999141693115,3.130000114440918,463279.0,3.1205525398254395
2012-12-03,3.130000114440918,2.990000009536743,3.059999942779541,3.0,1133400.0,2.9909448623657227
2012-12-04,3.1500000953674316,3.0,3.0,3.140000104904175,1409989.0,3.1305224895477295
2012-12-05,3.299999952316284,3.119999885559082,3.25,3.2200000286102295,1191889.0,3.2102808952331543
2012-12-06,3.259999990463257,3.1500000953674316,3.25,3.2300000190734863,851155.0,3.2202506065368652
2012-12-07,3.2899999618530273,3.1700000762939453,3.2300000190734863,3.25,903703.0,3.240190267562866
2012-12-10,3.319999933242798,3.2200000286102295,3.2200000286102295,3.299999952316284,1334737.0,3.290039300918579
2012-12-11,3.3499999046325684,3.259999990463257,3.2899999618530273,3.299999952316284,942110.0,3.290039300918579
2012-12-12,3.3299999237060547,3.240000009536743,3.259999990463257,3.2799999713897705,822019.0,3.270099639892578
2012-12-13,3.2899999618530273,3.200000047683716,3.2699999809265137,3.2100000381469727,564440.0,3.2003109455108643
2012-12-14,3.319999933242798,3.1700000762939453,3.240000009536743,3.319999933242798,1561544.0,3.30997896194458
2012-12-17,3.359999895095825,3.299999952316284,3.319999933242798,3.3499999046325684,1499457.0,3.339888334274292
2012-12-18,3.4000000953674316,3.299999952316284,3.3499999046325684,3.3499999046325684,1543266.0,3.339888334274292
2012-12-19,3.369999885559082,3.240000009536743,3.309999942779541,3.2799999713897705,1552318.0,3.270099639892578
2012-12-20,3.2699999809265137,3.119999885559082,3.2699999809265137,3.119999885559082,4354800.0,3.1105825901031494
2012-12-21,3.1500000953674316,2.9600000381469727,2.9600000381469727,3.140000104904175,11010811.0,3.1305224895477295
2012-12-24,3.119999885559082,3.009999990463257,3.0799999237060547,3.069999933242798,3235595.0,3.0607335567474365
2012-12-25,3.119999885559082,3.009999990463257,3.049999952316284,3.0999999046325684,3991112.0,3.0906429290771484
2012-12-26,3.130000114440918,3.059999942779541,3.0899999141693115,3.0999999046325684,4915143.0,3.0906429290771484
2012-12-27,3.25,3.069999933242798,3.109999895095825,3.2100000381469727,4542743.0,3.2003109455108643
2012-12-28,3.2899999618530273,3.140000104904175,3.200000047683716,3.2200000286102295,3696475.0,3.2102808952331543
2012-12-31,3.259999990463257,3.1600000858306885,3.259999990463257,3.240000009536743,2540627.0,3.2302205562591553
2013-01-04,3.2300000190734863,3.0799999237060547,3.2100000381469727,3.0799999237060547,427690.0,3.0707032680511475
2013-01-07,3.180000066757202,2.9600000381469727,2.9600000381469727,3.0899999141693115,1954920.0,3.0806732177734375
2013-01-08,3.180000066757202,3.059999942779541,3.059999942779541,3.1500000953674316,1693148.0,3.1404922008514404
2013-01-09,3.180000066757202,3.119999885559082,3.180000066757202,3.1600000858306885,1650541.0,3.1504619121551514
2013-01-10,3.2100000381469727,3.0999999046325684,3.130000114440918,3.1600000858306885,1798057.0,3.1504619121551514
2013-01-11,3.1600000858306885,3.0899999141693115,3.1600000858306885,3.109999895095825,1665407.0,3.1006126403808594
2013-01-14,3.1500000953674316,3.069999933242798,3.109999895095825,3.1500000953674316,2241210.0,3.1404922008514404
2013-01-15,3.190000057220459,3.119999885559082,3.140000104904175,3.1700000762939453,1959209.0,3.1604318618774414
2013-01-16,3.259999990463257,3.140000104904175,3.180000066757202,3.200000047683716,2644314.0,3.1903412342071533
2013-01-17,3.2799999713897705,3.190000057220459,3.200000047683716,3.2100000381469727,1975410.0,3.2003109455108643
2013-01-18,3.319999933242798,3.190000057220459,3.2100000381469727,3.240000009536743,3279011.0,3.2302205562591553
2013-01-21,3.319999933242798,3.2100000381469727,3.240000009536743,3.299999952316284,4092270.0,3.290039300918579
2013-01-22,3.430000066757202,3.2799999713897705,3.2799999713897705,3.380000114440918,5491719.0,3.369797945022583
2013-01-23,3.4200000762939453,3.240000009536743,3.380000114440918,3.2799999713897705,3379323.0,3.270099639892578
2013-01-24,3.319999933242798,3.190000057220459,3.319999933242798,3.240000009536743,3601522.0,3.2302205562591553
2013-01-25,3.309999942779541,3.200000047683716,3.2799999713897705,3.2699999809265137,2342164.0,3.260129928588867
2013-01-28,3.3299999237060547,3.2200000286102295,3.25,3.2899999618530273,3295573.0,3.280069589614868
2013-01-29,3.309999942779541,3.240000009536743,3.309999942779541,3.2699999809265137,2664795.0,3.260129928588867
2013-01-30,3.2899999618530273,3.2100000381469727,3.2899999618530273,3.240000009536743,1966480.0,3.2302205562591553
2013-01-31,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.1700000762939453,2218851.0,3.1604318618774414
2013-02-01,3.259999990463257,3.130000114440918,3.1700000762939453,3.200000047683716,2233539.0,3.1903412342071533
2013-02-04,3.25,3.180000066757202,3.240000009536743,3.190000057220459,1955900.0,3.1803715229034424
2013-02-05,3.2799999713897705,3.1700000762939453,3.2200000286102295,3.259999990463257,2185360.0,3.250159978866577
2013-02-06,3.380000114440918,3.240000009536743,3.2899999618530273,3.3499999046325684,2603650.0,3.339888334274292
2013-02-07,3.4200000762939453,3.309999942779541,3.380000114440918,3.4000000953674316,2555553.0,3.389737606048584
2013-02-08,3.4700000286102295,3.3299999237060547,3.4100000858306885,3.380000114440918,2515023.0,3.369797945022583
2013-02-18,3.4000000953674316,3.3399999141693115,3.380000114440918,3.380000114440918,2035881.0,3.369797945022583
2013-02-19,3.390000104904175,3.319999933242798,3.380000114440918,3.3299999237060547,1223550.0,3.319948673248291
2013-02-20,3.359999895095825,3.299999952316284,3.3299999237060547,3.3399999141693115,1679905.0,3.329918622970581
2013-02-21,3.3299999237060547,3.259999990463257,3.3299999237060547,3.299999952316284,2701987.0,3.290039300918579
2013-02-22,3.309999942779541,3.240000009536743,3.2899999618530273,3.2699999809265137,1108504.0,3.260129928588867
2013-02-25,3.3499999046325684,3.25,3.259999990463257,3.3399999141693115,1748761.0,3.329918622970581
2013-02-26,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.2899999618530273,2270226.0,3.280069589614868
2013-02-27,3.3499999046325684,3.25,3.2899999618530273,3.2799999713897705,2375419.0,3.270099639892578
2013-02-28,3.3399999141693115,3.259999990463257,3.2799999713897705,3.3299999237060547,2845679.0,3.319948673248291
2013-03-01,3.369999885559082,3.2899999618530273,3.3299999237060547,3.3499999046325684,2692176.0,3.339888334274292
2013-03-04,3.430000066757202,3.259999990463257,3.380000114440918,3.299999952316284,3383164.0,3.290039300918579
2013-03-05,3.4200000762939453,3.2799999713897705,3.319999933242798,3.390000104904175,3019443.0,3.379767894744873
2013-03-06,3.4700000286102295,3.380000114440918,3.4000000953674316,3.4700000286102295,4583780.0,3.459526300430298
2013-03-07,3.5299999713897705,3.380000114440918,3.4700000286102295,3.430000066757202,3761694.0,3.419646978378296
2013-03-08,3.450000047683716,3.3499999046325684,3.440000057220459,3.359999895095825,3918962.0,3.349858045578003
2013-03-11,3.430000066757202,3.3499999046325684,3.380000114440918,3.369999885559082,3579532.0,3.359827995300293
2013-03-12,3.4200000762939453,3.299999952316284,3.369999885559082,3.3299999237060547,3359301.0,3.319948673248291
2013-03-13,3.3499999046325684,3.25,3.319999933242798,3.2899999618530273,2427838.0,3.280069589614868
2013-03-14,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.309999942779541,2024402.0,3.30000901222229
2013-03-15,3.4800000190734863,3.309999942779541,3.3299999237060547,3.4600000381469727,6378656.0,3.449556350708008
2013-03-18,3.5199999809265137,3.390000104904175,3.4200000762939453,3.4600000381469727,5354861.0,3.449556350708008
2013-03-19,3.5299999713897705,3.4000000953674316,3.440000057220459,3.4600000381469727,4874768.0,3.449556350708008
2013-03-20,3.569999933242798,3.4600000381469727,3.4600000381469727,3.5299999713897705,5404007.0,3.5193450450897217
2013-03-21,3.5799999237060547,3.490000009536743,3.5199999809265137,3.5,3907101.0,3.4894356727600098
2013-03-22,3.680000066757202,3.509999990463257,3.509999990463257,3.680000066757202,6103569.0,3.6688923835754395
2013-03-25,3.740000009536743,3.630000114440918,3.740000009536743,3.700000047683716,4993887.0,3.6888320446014404
2013-03-26,3.7699999809265137,3.5999999046325684,3.680000066757202,3.7100000381469727,3990860.0,3.6988017559051514
2013-03-27,3.7200000286102295,3.609999895095825,3.700000047683716,3.630000114440918,2943069.0,3.6190433502197266
2013-03-28,3.680000066757202,3.549999952316284,3.630000114440918,3.559999942779541,4302624.0,3.5492544174194336
2013-03-29,3.740000009536743,3.559999942779541,3.6500000953674316,3.7200000286102295,5792503.0,3.7087717056274414
2013-04-01,3.880000114440918,3.6700000762939453,3.7100000381469727,3.7899999618530273,4134793.0,3.7785604000091553
2013-04-02,3.869999885559082,3.680000066757202,3.759999990463257,3.7300000190734863,2868223.0,3.7187414169311523
2013-04-03,3.7899999618530273,3.5999999046325684,3.7300000190734863,3.640000104904175,3474770.0,3.6290132999420166
2013-04-08,3.630000114440918,3.4600000381469727,3.630000114440918,3.5899999141693115,4010110.0,3.5791640281677246
2013-04-09,3.619999885559082,3.5299999713897705,3.5999999046325684,3.5999999046325684,2510850.0,3.5891337394714355
2013-04-10,3.619999885559082,3.509999990463257,3.5999999046325684,3.569999933242798,2116221.0,3.5592243671417236
2013-04-11,3.5999999046325684,3.5,3.5799999237060547,3.5299999713897705,1569790.0,3.5193450450897217
2013-04-12,3.5899999141693115,3.4700000286102295,3.559999942779541,3.569999933242798,2511023.0,3.5592243671417236
2013-04-15,3.630000114440918,3.4200000762939453,3.5399999618530273,3.490000009536743,1827637.0,3.479465961456299
2013-04-16,3.4800000190734863,3.319999933242798,3.4800000190734863,3.390000104904175,5092286.0,3.379767894744873
2013-04-17,3.430000066757202,3.299999952316284,3.390000104904175,3.4100000858306885,2021499.0,3.399707317352295
2013-04-18,3.4000000953674316,3.319999933242798,3.390000104904175,3.359999895095825,1570908.0,3.349858045578003
2013-04-19,3.450000047683716,3.3399999141693115,3.390000104904175,3.4000000953674316,3141298.0,3.389737606048584
2013-04-22,3.4100000858306885,3.3399999141693115,3.380000114440918,3.390000104904175,3798113.0,3.379767894744873
2013-04-23,3.4200000762939453,3.2899999618530273,3.390000104904175,3.2899999618530273,4397619.0,3.280069589614868
2013-04-24,3.3499999046325684,3.2699999809265137,3.299999952316284,3.319999933242798,4269237.0,3.30997896194458
2013-04-25,3.3399999141693115,3.240000009536743,3.319999933242798,3.240000009536743,3992506.0,3.2302205562591553
2013-04-26,3.319999933242798,3.2300000190734863,3.259999990463257,3.299999952316284,3473379.0,3.290039300918579
2013-05-02,3.309999942779541,3.2300000190734863,3.2799999713897705,3.2799999713897705,2477967.0,3.270099639892578
2013-05-03,3.390000104904175,3.2699999809265137,3.2699999809265137,3.380000114440918,3149050.0,3.369797945022583
2013-05-06,3.4600000381469727,3.3299999237060547,3.380000114440918,3.440000057220459,3934558.0,3.429616928100586
2013-05-07,3.4600000381469727,3.4100000858306885,3.430000066757202,3.440000057220459,2168315.0,3.429616928100586
2013-05-08,3.4700000286102295,3.4100000858306885,3.440000057220459,3.440000057220459,1852418.0,3.429616928100586
2013-05-09,3.4600000381469727,3.380000114440918,3.440000057220459,3.390000104904175,3930800.0,3.379767894744873
2013-05-10,3.4600000381469727,3.359999895095825,3.4100000858306885,3.450000047683716,3078922.0,3.439586639404297
2013-05-13,3.5199999809265137,3.430000066757202,3.450000047683716,3.5,1884341.0,3.4894356727600098
2013-05-14,3.5299999713897705,3.4600000381469727,3.5,3.5,2148473.0,3.4894356727600098
2013-05-15,3.5399999618530273,3.490000009536743,3.5,3.5299999713897705,1651865.0,3.5193450450897217
2013-05-16,3.5299999713897705,3.490000009536743,3.5299999713897705,3.490000009536743,2176201.0,3.479465961456299
2013-05-17,3.509999990463257,3.450000047683716,3.490000009536743,3.5,2819460.0,3.4894356727600098
2013-05-20,3.509999990463257,3.430000066757202,3.4800000190734863,3.5,3012889.0,3.4894356727600098
2013-05-21,3.5,3.4600000381469727,3.4800000190734863,3.490000009536743,2164259.0,3.479465961456299
2013-05-22,3.6600000858306885,3.4600000381469727,3.490000009536743,3.619999885559082,7300783.0,3.6090734004974365
2013-05-23,3.5899999141693115,3.5,3.5899999141693115,3.5299999713897705,3240110.0,3.5193450450897217
2013-05-24,3.5299999713897705,3.4600000381469727,3.5,3.5,2397992.0,3.4894356727600098
2013-05-27,3.5299999713897705,3.440000057220459,3.4700000286102295,3.509999990463257,3502116.0,3.4994053840637207
2013-05-28,3.569999933242798,3.4800000190734863,3.509999990463257,3.559999942779541,3170915.0,3.5492544174194336
2013-05-29,3.619999885559082,3.5399999618530273,3.569999933242798,3.5999999046325684,2989205.0,3.5891337394714355
2013-05-30,3.630000114440918,3.5199999809265137,3.5999999046325684,3.5299999713897705,3644132.0,3.5193450450897217
2013-05-31,3.5899999141693115,3.440000057220459,3.5399999618530273,3.4800000190734863,7226552.0,3.469496011734009
2013-06-03,3.5199999809265137,3.4000000953674316,3.4700000286102295,3.4800000190734863,3453330.0,3.469496011734009
2013-06-04,3.509999990463257,3.4100000858306885,3.4800000190734863,3.4700000286102295,2432917.0,3.459526300430298
2013-06-05,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.4700000286102295,2190353.0,3.459526300430298
2013-06-06,3.4700000286102295,3.430000066757202,3.4700000286102295,3.440000057220459,2056772.0,3.429616928100586
2013-06-07,3.4700000286102295,3.3299999237060547,3.430000066757202,3.4000000953674316,2949843.0,3.389737606048584
2013-06-13,3.4100000858306885,3.2300000190734863,3.4000000953674316,3.2300000190734863,3727500.0,3.2202506065368652
2013-06-14,3.3399999141693115,3.190000057220459,3.2300000190734863,3.2699999809265137,3317487.0,3.260129928588867
2013-06-17,3.299999952316284,3.200000047683716,3.25,3.259999990463257,3855920.0,3.250159978866577
2013-06-18,3.380000114440918,3.2100000381469727,3.25,3.359999895095825,3834665.0,3.349858045578003
2013-06-19,3.369999885559082,3.2799999713897705,3.3299999237060547,3.3499999046325684,3027599.0,3.339888334274292
2013-06-20,3.359999895095825,3.2300000190734863,3.3299999237060547,3.240000009536743,2351750.0,3.2302205562591553
2013-06-21,3.2200000286102295,3.1600000858306885,3.200000047683716,3.190000057220459,2377093.0,3.1803715229034424
2013-06-24,3.190000057220459,3.0299999713897705,3.190000057220459,3.0299999713897705,2828416.0,3.0208542346954346
2013-06-25,2.9800000190734863,2.880000114440918,2.9800000190734863,2.9000000953674316,4175993.0,2.891246795654297
2013-06-26,3.0,2.859999895095825,2.9100000858306885,2.9700000286102295,2355979.0,2.9610354900360107
2013-06-27,3.0,2.8499999046325684,2.9700000286102295,2.869999885559082,2701580.0,2.861337184906006
2013-06-28,2.9000000953674316,2.7300000190734863,2.859999895095825,2.809999942779541,5553016.0,2.801518201828003
2013-07-01,2.8399999141693115,2.7100000381469727,2.7799999713897705,2.8299999237060547,1945668.0,2.821457862854004
2013-07-02,2.869999885559082,2.7899999618530273,2.819999933242798,2.859999895095825,3061334.0,2.851367235183716
2013-07-03,2.9100000858306885,2.759999990463257,2.8499999046325684,2.880000114440918,3040782.0,2.871307134628296
2013-07-04,3.0199999809265137,2.8399999141693115,2.8499999046325684,2.9600000381469727,3056339.0,2.9510655403137207
2013-07-05,3.009999990463257,2.9100000858306885,2.9600000381469727,2.930000066757202,1950964.0,2.921156167984009
2013-07-08,2.9000000953674316,2.7899999618530273,2.9000000953674316,2.8399999141693115,968187.0,2.831427812576294
2013-07-09,2.890000104904175,2.809999942779541,2.8499999046325684,2.8499999046325684,1063009.0,2.841397523880005
2013-07-10,2.9700000286102295,2.8399999141693115,2.8499999046325684,2.930000066757202,1112632.0,2.921156167984009
2013-07-11,3.009999990463257,2.9100000858306885,2.9100000858306885,2.990000009536743,2115405.0,2.9809751510620117
2013-07-12,3.0299999713897705,2.9600000381469727,2.9700000286102295,2.9800000190734863,1397826.0,2.9710052013397217
2013-07-15,3.069999933242798,2.9700000286102295,2.9800000190734863,3.0399999618530273,2349622.0,3.0308241844177246
2013-07-16,3.059999942779541,3.009999990463257,3.0199999809265137,3.049999952316284,1733602.0,3.0407938957214355
2013-07-17,3.059999942779541,2.990000009536743,3.0299999713897705,3.0,1632900.0,2.9909448623657227
2013-07-18,3.0199999809265137,2.950000047683716,3.0,2.9800000190734863,1961900.0,2.9710052013397217
2013-07-19,3.0399999618530273,2.940000057220459,2.940000057220459,2.990000009536743,1558842.0,2.9809751510620117
2013-07-22,3.0799999237060547,2.940000057220459,2.9800000190734863,3.059999942779541,2001458.0,3.0507636070251465
2013-07-23,3.119999885559082,3.0399999618530273,3.0399999618530273,3.109999895095825,1577187.0,3.1006126403808594
2013-07-24,3.119999885559082,3.049999952316284,3.0899999141693115,3.109999895095825,1465763.0,3.1006126403808594
2013-07-25,3.140000104904175,3.069999933242798,3.0899999141693115,3.119999885559082,1413382.0,3.1105825901031494
2013-07-26,3.130000114440918,3.069999933242798,3.0899999141693115,3.119999885559082,1494590.0,3.1105825901031494
2013-07-29,3.2799999713897705,3.069999933242798,3.0999999046325684,3.2799999713897705,3507286.0,3.270099639892578
2013-07-30,3.380000114440918,3.25,3.3499999046325684,3.2699999809265137,3994322.0,3.260129928588867
2013-07-31,3.309999942779541,3.1500000953674316,3.25,3.2200000286102295,2954210.0,3.2102808952331543
2013-08-01,3.259999990463257,3.190000057220459,3.200000047683716,3.25,1682168.0,3.240190267562866
2013-08-02,3.309999942779541,3.2200000286102295,3.25,3.2699999809265137,2159551.0,3.260129928588867
2013-08-05,3.3299999237060547,3.25,3.2699999809265137,3.2699999809265137,2102412.0,3.260129928588867
2013-08-06,3.319999933242798,3.25,3.2799999713897705,3.2899999618530273,1601792.0,3.280069589614868
2013-08-07,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2300000190734863,1656400.0,3.2202506065368652
2013-08-08,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2200000286102295,964699.0,3.2102808952331543
2013-08-09,3.25,3.200000047683716,3.240000009536743,3.2300000190734863,1183014.0,3.2202506065368652
2013-08-12,3.390000104904175,3.2100000381469727,3.2300000190734863,3.390000104904175,3903144.0,3.379767894744873
2013-08-13,3.450000047683716,3.3399999141693115,3.4100000858306885,3.380000114440918,3184182.0,3.369797945022583
2013-08-14,3.5399999618530273,3.3499999046325684,3.3499999046325684,3.4000000953674316,3277902.0,3.389737606048584
2013-08-15,3.4200000762939453,3.2899999618530273,3.380000114440918,3.319999933242798,2505767.0,3.30997896194458
2013-08-16,3.4800000190734863,3.259999990463257,3.309999942779541,3.4100000858306885,5058290.0,3.399707317352295
2013-08-19,3.5799999237060547,3.369999885559082,3.369999885559082,3.569999933242798,9150920.0,3.5592243671417236
2013-08-20,3.75,3.549999952316284,3.549999952316284,3.75,8877162.0,3.7386810779571533
2013-08-21,3.940000057220459,3.7200000286102295,3.799999952316284,3.869999885559082,10605480.0,3.85831880569458
2013-08-22,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-23,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-26,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-27,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-28,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-29,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-08-30,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-02,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-03,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-04,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-05,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-06,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-09,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-10,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-11,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-12,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-13,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-16,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-17,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-18,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-23,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-24,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-25,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.85831880569458
2013-09-26,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,299300.0,3.6688923835754395
2013-09-27,3.5,3.5,3.5,3.5,200100.0,3.4894356727600098
2013-09-30,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,2757300.0,3.319948673248291
2013-10-08,3.3299999237060547,3.1700000762939453,3.2300000190734863,3.259999990463257,18707418.0,3.250159978866577
2013-10-09,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2300000190734863,9716511.0,3.2202506065368652
2013-10-10,3.3399999141693115,3.2300000190734863,3.240000009536743,3.259999990463257,10286920.0,3.250159978866577
2013-10-11,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.4200000762939453,5017150.0,3.409677267074585
2013-10-14,3.5899999141693115,3.5,3.559999942779541,3.5399999618530273,16157542.0,3.5293149948120117
2013-10-15,3.5799999237060547,3.4700000286102295,3.5199999809265137,3.5,4482535.0,3.4894356727600098
2013-10-16,3.680000066757202,3.4800000190734863,3.5,3.609999895095825,7554767.0,3.5991034507751465
2013-10-17,3.690000057220459,3.559999942779541,3.619999885559082,3.619999885559082,5359602.0,3.6090734004974365
2013-10-18,3.6500000953674316,3.5799999237060547,3.619999885559082,3.5899999141693115,3063282.0,3.5791640281677246
2013-10-21,3.619999885559082,3.5299999713897705,3.5999999046325684,3.5899999141693115,4861818.0,3.5791640281677246
2013-10-22,3.630000114440918,3.5199999809265137,3.5999999046325684,3.5299999713897705,4110338.0,3.5193450450897217
2013-10-23,3.5899999141693115,3.450000047683716,3.549999952316284,3.490000009536743,4027158.0,3.479465961456299
2013-10-24,3.640000104904175,3.5,3.5,3.569999933242798,3023036.0,3.5592243671417236
2013-10-25,3.640000104904175,3.549999952316284,3.569999933242798,3.569999933242798,3382474.0,3.5592243671417236
2013-10-28,3.690000057220459,3.549999952316284,3.5999999046325684,3.569999933242798,3046695.0,3.5592243671417236
2013-10-29,3.6700000762939453,3.450000047683716,3.5799999237060547,3.5199999809265137,4248808.0,3.5093753337860107
2013-10-30,3.630000114440918,3.4700000286102295,3.5399999618530273,3.609999895095825,2878568.0,3.5991034507751465
2013-10-31,3.619999885559082,3.5299999713897705,3.619999885559082,3.5399999618530273,1641179.0,3.5293149948120117
2013-11-01,3.690000057220459,3.5399999618530273,3.5399999618530273,3.640000104904175,4760259.0,3.6290132999420166
2013-11-04,3.6700000762939453,3.549999952316284,3.6700000762939453,3.569999933242798,3341521.0,3.5592243671417236
2013-11-05,3.640000104904175,3.5399999618530273,3.559999942779541,3.5799999237060547,2884746.0,3.5691940784454346
2013-11-06,3.5899999141693115,3.4000000953674316,3.569999933242798,3.4000000953674316,6822917.0,3.389737606048584
2013-11-07,3.440000057220459,3.2799999713897705,3.4200000762939453,3.309999942779541,5895139.0,3.30000901222229
2013-11-08,3.369999885559082,3.2799999713897705,3.309999942779541,3.319999933242798,2821985.0,3.30997896194458
2013-11-11,3.359999895095825,3.200000047683716,3.319999933242798,3.2799999713897705,2733616.0,3.270099639892578
2013-11-12,3.359999895095825,3.309999942779541,3.3399999141693115,3.3499999046325684,2549806.0,3.339888334274292
2013-11-13,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.3299999237060547,1869142.0,3.319948673248291
2013-11-14,3.359999895095825,3.2899999618530273,3.3399999141693115,3.359999895095825,2294244.0,3.349858045578003
2013-11-15,3.4100000858306885,3.3399999141693115,3.390000104904175,3.4000000953674316,3839609.0,3.389737606048584
2013-11-18,3.430000066757202,3.319999933242798,3.359999895095825,3.4100000858306885,4640283.0,3.399707317352295
2013-11-19,3.4600000381469727,3.380000114440918,3.4600000381469727,3.4100000858306885,2515008.0,3.399707317352295
2013-11-20,3.450000047683716,3.380000114440918,3.4100000858306885,3.450000047683716,2401122.0,3.439586639404297
2013-11-21,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,2001333.0,3.419646978378296
2013-11-22,3.4600000381469727,3.4100000858306885,3.4100000858306885,3.430000066757202,1412189.0,3.419646978378296
2013-11-25,3.490000009536743,3.359999895095825,3.4800000190734863,3.390000104904175,4244080.0,3.379767894744873
2013-11-26,3.4100000858306885,3.3299999237060547,3.390000104904175,3.3499999046325684,4775804.0,3.339888334274292
2013-11-27,3.380000114440918,3.319999933242798,3.3399999141693115,3.359999895095825,3636332.0,3.349858045578003
2013-11-28,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.390000104904175,3648251.0,3.379767894744873
2013-11-29,3.4700000286102295,3.380000114440918,3.4000000953674316,3.4600000381469727,4580374.0,3.449556350708008
2013-12-02,3.380000114440918,3.2899999618530273,3.299999952316284,3.2899999618530273,4976725.0,3.280069589614868
2013-12-03,3.3399999141693115,3.2100000381469727,3.240000009536743,3.3399999141693115,2412203.0,3.329918622970581
2013-12-04,3.390000104904175,3.299999952316284,3.3399999141693115,3.369999885559082,2608187.0,3.359827995300293
2013-12-05,3.4000000953674316,3.309999942779541,3.359999895095825,3.3399999141693115,2090025.0,3.329918622970581
2013-12-06,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.380000114440918,2215640.0,3.369797945022583
2013-12-09,3.490000009536743,3.390000104904175,3.390000104904175,3.4100000858306885,5157995.0,3.399707317352295
2013-12-10,3.440000057220459,3.359999895095825,3.4000000953674316,3.4000000953674316,4230905.0,3.389737606048584
2013-12-11,3.4100000858306885,3.3399999141693115,3.380000114440918,3.380000114440918,2408563.0,3.369797945022583
2013-12-12,3.549999952316284,3.5199999809265137,3.549999952316284,3.549999952316284,2768730.0,3.5392847061157227
2013-12-13,3.5999999046325684,3.4600000381469727,3.5999999046325684,3.509999990463257,5893441.0,3.4994053840637207
2013-12-16,3.640000104904175,3.4700000286102295,3.549999952316284,3.5299999713897705,8365894.0,3.5193450450897217
2013-12-17,3.7100000381469727,3.5399999618530273,3.549999952316284,3.609999895095825,8817205.0,3.5991034507751465
2013-12-18,3.6500000953674316,3.5199999809265137,3.609999895095825,3.5399999618530273,4663903.0,3.5293149948120117
2013-12-19,3.559999942779541,3.4800000190734863,3.5399999618530273,3.5,2350780.0,3.4894356727600098
2013-12-20,3.509999990463257,3.4200000762939453,3.509999990463257,3.5,2225888.0,3.4894356727600098
2013-12-23,3.5299999713897705,3.440000057220459,3.5,3.450000047683716,2338500.0,3.439586639404297
2013-12-24,3.5,3.430000066757202,3.450000047683716,3.4800000190734863,1934755.0,3.469496011734009
2013-12-25,3.5,3.430000066757202,3.490000009536743,3.490000009536743,1516099.0,3.479465961456299
2013-12-26,3.509999990463257,3.440000057220459,3.490000009536743,3.450000047683716,1568385.0,3.439586639404297
2013-12-27,3.619999885559082,3.440000057220459,3.440000057220459,3.5799999237060547,4172111.0,3.5691940784454346
2013-12-30,3.759999990463257,3.6700000762939453,3.759999990463257,3.680000066757202,8189984.0,3.6688923835754395
2013-12-31,3.700000047683716,3.619999885559082,3.680000066757202,3.6700000762939453,3092962.0,3.6589226722717285
2014-01-02,3.8499999046325684,3.690000057220459,3.690000057220459,3.8499999046325684,4043715.0,3.838379144668579
2014-01-03,4.0,3.819999933242798,3.819999933242798,3.880000114440918,6320454.0,3.86828875541687
2014-01-06,3.9100000858306885,3.809999942779541,3.8499999046325684,3.8499999046325684,3506467.0,3.838379144668579
2014-01-07,3.880000114440918,3.7699999809265137,3.8299999237060547,3.7899999618530273,2993398.0,3.7785604000091553
2014-01-08,3.869999885559082,3.7899999618530273,3.8299999237060547,3.819999933242798,2954441.0,3.808469772338867
2014-01-09,3.880000114440918,3.7799999713897705,3.8399999141693115,3.809999942779541,2862237.0,3.798499822616577
2014-01-10,3.799999952316284,3.630000114440918,3.7699999809265137,3.640000104904175,4089724.0,3.6290132999420166
2014-01-13,3.700000047683716,3.5999999046325684,3.640000104904175,3.640000104904175,2600295.0,3.6290132999420166
2014-01-14,3.740000009536743,3.640000104904175,3.640000104904175,3.740000009536743,2529413.0,3.7287113666534424
2014-01-15,3.75,3.690000057220459,3.740000009536743,3.7300000190734863,1845657.0,3.7187414169311523
2014-01-16,3.7799999713897705,3.7300000190734863,3.7300000190734863,3.7300000190734863,1874120.0,3.7187414169311523
2014-01-17,3.759999990463257,3.7100000381469727,3.7300000190734863,3.7300000190734863,2508696.0,3.7187414169311523
2014-01-20,3.8499999046325684,3.7300000190734863,3.75,3.7799999713897705,2873732.0,3.7685904502868652
2014-01-21,3.8399999141693115,3.7899999618530273,3.799999952316284,3.809999942779541,2261120.0,3.798499822616577
2014-01-22,3.859999895095825,3.7899999618530273,3.819999933242798,3.859999895095825,3681361.0,3.84834885597229
2014-01-23,3.9000000953674316,3.8399999141693115,3.869999885559082,3.8499999046325684,2785327.0,3.838379144668579
2014-01-24,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.890000104904175,2892295.0,3.87825870513916
2014-01-27,3.9800000190734863,3.890000104904175,3.9200000762939453,3.9000000953674316,4540487.0,3.888228416442871
2014-01-28,3.940000057220459,3.880000114440918,3.940000057220459,3.9000000953674316,2258622.0,3.888228416442871
2014-01-29,4.090000152587891,3.9000000953674316,3.9000000953674316,4.059999942779541,3699221.0,4.047745227813721
2014-01-30,4.199999809265137,4.03000020980835,4.059999942779541,4.139999866485596,4113972.0,4.127503871917725
2014-02-07,4.309999942779541,4.099999904632568,4.110000133514404,4.260000228881836,2964686.0,4.2471418380737305
2014-02-10,4.46999979019165,4.239999771118164,4.300000190734863,4.46999979019165,5539665.0,4.456507682800293
2014-02-11,4.630000114440918,4.349999904632568,4.510000228881836,4.389999866485596,7613381.0,4.376749038696289
2014-02-12,4.480000019073486,4.289999961853027,4.329999923706055,4.400000095367432,4658620.0,4.386719226837158
2014-02-13,4.429999828338623,4.309999942779541,4.369999885559082,4.369999885559082,3456950.0,4.356809616088867
2014-02-14,4.590000152587891,4.349999904632568,4.380000114440918,4.590000152587891,3523000.0,4.576145648956299
2014-02-17,4.820000171661377,4.590000152587891,4.590000152587891,4.820000171661377,5882372.0,4.805451393127441
2014-02-18,4.909999847412109,4.639999866485596,4.869999885559082,4.670000076293945,6629094.0,4.655904293060303
2014-02-19,4.820000171661377,4.590000152587891,4.699999809265137,4.690000057220459,4626035.0,4.675843715667725
2014-02-20,4.909999847412109,4.670000076293945,4.690000057220459,4.78000020980835,4872039.0,4.765572547912598
2014-02-21,4.829999923706055,4.71999979019165,4.789999961853027,4.800000190734863,4014464.0,4.7855119705200195
2014-02-24,4.800000190734863,4.559999942779541,4.789999961853027,4.559999942779541,7473617.0,4.546236038208008
2014-02-25,4.659999847412109,4.5,4.539999961853027,4.519999980926514,5292415.0,4.506356716156006
2014-02-26,4.739999771118164,4.489999771118164,4.5,4.699999809265137,5281727.0,4.6858134269714355
2014-02-27,4.840000152587891,4.570000171661377,4.800000190734863,4.579999923706055,9027613.0,4.566175937652588
2014-02-28,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-03,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-04,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-05,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-06,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-07,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.566175937652588
2014-03-10,5.039999961853027,4.730000019073486,4.96999979019165,5.039999961853027,44430773.0,5.024787425994873
2014-03-11,5.099999904632568,4.800000190734863,4.940000057220459,4.869999885559082,32070460.0,4.855300426483154
2014-03-12,5.360000133514404,4.829999923706055,4.900000095367432,5.360000133514404,22683337.0,5.3438215255737305
2014-03-13,5.900000095367432,5.420000076293945,5.670000076293945,5.550000190734863,70175635.0,5.533247947692871
2014-03-14,6.110000133514404,5.340000152587891,5.400000095367432,6.110000133514404,65224246.0,6.09155797958374
2014-03-17,6.659999847412109,5.800000190734863,6.050000190734863,6.400000095367432,62922930.0,6.380682468414307
2014-03-18,6.550000190734863,6.150000095367432,6.25,6.429999828338623,46752532.0,6.4105916023254395
2014-03-19,7.070000171661377,6.150000095367432,6.300000190734863,7.070000171661377,58888566.0,7.0486602783203125
2014-03-20,7.78000020980835,7.150000095367432,7.289999961853027,7.78000020980835,90922505.0,7.75651741027832
2014-03-21,7.96999979019165,7.380000114440918,7.5,7.650000095367432,68974308.0,7.626909255981445
2014-03-24,8.420000076293945,7.650000095367432,8.0,8.420000076293945,57446460.0,8.394585609436035
2014-03-25,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,8.394585609436035
2014-03-26,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,8.394585609436035
2014-03-27,9.260000228881836,8.550000190734863,9.0,9.260000228881836,37196412.0,9.232049942016602
2014-03-28,10.1899995803833,9.449999809265137,10.1899995803833,9.579999923706055,135698315.0,9.5510835647583
2014-03-31,9.829999923706055,8.619999885559082,9.329999923706055,8.729999542236328,104241694.0,8.703649520874023
2014-04-01,8.960000038146973,8.319999694824219,8.649999618530273,8.890000343322754,79544602.0,8.863166809082031
2014-04-02,9.100000381469727,8.5,8.8100004196167,8.729999542236328,81432057.0,8.703649520874023
2014-04-03,8.40999984741211,7.929999828338623,8.40999984741211,8.039999961853027,77767952.0,8.015731811523438
2014-04-04,8.84000015258789,8.220000267028809,8.390000343322754,8.84000015258789,80990799.0,8.81331729888916
2014-04-08,8.449999809265137,8.0,8.300000190734863,8.380000114440918,64722083.0,8.354705810546875
2014-04-09,8.800000190734863,8.149999618530273,8.260000228881836,8.680000305175781,70418523.0,8.653800964355469
2014-04-10,8.9399995803833,8.390000343322754,8.579999923706055,8.619999885559082,61927408.0,8.593981742858887
2014-04-11,9.380000114440918,8.149999618530273,8.350000381469727,9.069999694824219,76821324.0,9.042622566223145
2014-04-14,9.979999542236328,8.720000267028809,8.880000114440918,9.789999961853027,89594412.0,9.76045036315918
2014-04-15,9.920000076293945,9.020000457763672,9.5,9.119999885559082,77186492.0,9.092472076416016
2014-04-16,9.329999923706055,8.800000190734863,8.979999542236328,8.949999809265137,52084726.0,8.922985076904297
2014-04-17,9.0,8.300000190734863,8.859999656677246,8.3100004196167,52476361.0,8.284917831420898
2014-04-18,8.550000190734863,8.100000381469727,8.149999618530273,8.34000015258789,34618366.0,8.314826965332031
2014-04-21,8.319999694824219,8.0,8.170000076293945,8.020000457763672,28655518.0,7.995792865753174
2014-04-22,8.229999542236328,7.820000171661377,8.050000190734863,8.1899995803833,35377184.0,8.165279388427734
2014-04-23,8.149999618530273,7.78000020980835,8.079999923706055,7.800000190734863,26995354.0,7.776456832885742
2014-04-24,7.889999866485596,7.329999923706055,7.760000228881836,7.440000057220459,35573935.0,7.417543411254883
2014-04-25,7.510000228881836,7.070000171661377,7.400000095367432,7.199999809265137,33198943.0,7.178267478942871
2014-04-28,7.320000171661377,7.010000228881836,7.199999809265137,7.119999885559082,25037742.0,7.098508834838867
2014-04-29,7.369999885559082,7.070000171661377,7.150000095367432,7.210000038146973,26748922.0,7.18823766708374
2014-04-30,7.050000190734863,6.699999809265137,7.0,7.010000228881836,46525814.0,6.988841533660889
2014-05-05,6.96999979019165,6.619999885559082,6.96999979019165,6.849999904632568,32494331.0,6.829324245452881
2014-05-06,7.039999961853027,6.75,6.800000190734863,6.889999866485596,30083513.0,6.869203090667725
2014-05-07,7.039999961853027,6.71999979019165,6.760000228881836,6.75,28862384.0,6.729625701904297
2014-05-08,7.21999979019165,6.690000057220459,6.699999809265137,6.96999979019165,53880621.0,6.9489617347717285
2014-05-09,7.03000020980835,6.539999961853027,7.03000020980835,6.590000152587891,34884216.0,6.570108890533447
2014-05-12,6.670000076293945,6.389999866485596,6.53000020980835,6.619999885559082,34938517.0,6.60001802444458
2014-05-13,6.849999904632568,6.5,6.579999923706055,6.630000114440918,27739672.0,6.609988212585449
2014-05-14,6.619999885559082,6.269999980926514,6.559999942779541,6.28000020980835,30893965.0,6.261044979095459
2014-05-15,6.349999904632568,6.019999980926514,6.25,6.079999923706055,26358212.0,6.061648368835449
2014-05-16,6.320000171661377,6.010000228881836,6.099999904632568,6.25,30368103.0,6.231135368347168
2014-05-19,6.150000095367432,6.03000020980835,6.110000133514404,6.110000133514404,17793454.0,6.09155797958374
2014-05-20,6.28000020980835,6.079999923706055,6.130000114440918,6.170000076293945,21684753.0,6.151376724243164
2014-05-21,6.340000152587891,6.039999961853027,6.110000133514404,6.190000057220459,26296407.0,6.171316146850586
2014-05-22,6.71999979019165,6.110000133514404,6.139999866485596,6.480000019073486,61155858.0,6.4604411125183105
2014-05-23,6.5,6.260000228881836,6.380000114440918,6.360000133514404,37222349.0,6.340803146362305
2014-05-26,6.639999866485596,6.300000190734863,6.320000171661377,6.46999979019165,29453760.0,6.450470924377441
2014-05-27,6.460000038146973,6.21999979019165,6.389999866485596,6.230000019073486,22848187.0,6.211195468902588
2014-05-28,6.349999904632568,6.159999847412109,6.21999979019165,6.300000190734863,20159861.0,6.280984401702881
2014-05-29,6.400000095367432,6.090000152587891,6.28000020980835,6.099999904632568,22160011.0,6.081587791442871
2014-05-30,6.159999847412109,6.039999961853027,6.130000114440918,6.139999866485596,16340687.0,6.121467113494873
2014-06-03,6.25,6.110000133514404,6.139999866485596,6.190000057220459,14452518.0,6.171316146850586
2014-06-04,6.159999847412109,6.019999980926514,6.150000095367432,6.139999866485596,12662939.0,6.121467113494873
2014-06-05,6.300000190734863,6.110000133514404,6.130000114440918,6.289999961853027,18925113.0,6.271014213562012
2014-06-06,6.480000019073486,6.230000019073486,6.320000171661377,6.409999847412109,38885488.0,6.390652179718018
2014-06-09,6.360000133514404,6.179999828338623,6.300000190734863,6.210000038146973,19664873.0,6.191256046295166
2014-06-10,6.329999923706055,6.099999904632568,6.239999771118164,6.269999980926514,17560022.0,6.25107479095459
2014-06-11,6.900000095367432,6.210000038146973,6.25,6.900000095367432,65123322.0,6.879173278808594
2014-06-12,7.590000152587891,6.730000019073486,6.800000190734863,7.480000019073486,104889845.0,7.457422733306885
2014-06-13,7.820000171661377,7.329999923706055,7.380000114440918,7.659999847412109,64005661.0,7.636878967285156
2014-06-16,7.820000171661377,7.480000019073486,7.760000228881836,7.679999828338623,34454175.0,7.656818866729736
2014-06-17,7.980000019073486,7.329999923706055,7.590000152587891,7.360000133514404,50924400.0,7.337784767150879
2014-06-18,7.53000020980835,7.03000020980835,7.300000190734863,7.340000152587891,43679654.0,7.317845344543457
2014-06-19,7.329999923706055,6.610000133514404,7.269999980926514,6.699999809265137,38069721.0,6.679776668548584
2014-06-20,6.800000190734863,6.449999809265137,6.690000057220459,6.679999828338623,23901573.0,6.659837245941162
2014-06-23,7.230000019073486,6.659999847412109,6.699999809265137,7.179999828338623,37507128.0,7.158328056335449
2014-06-24,7.489999771118164,7.059999942779541,7.099999904632568,7.28000020980835,35017533.0,7.258026599884033
2014-06-25,7.429999828338623,7.019999980926514,7.21999979019165,7.070000171661377,29328059.0,7.0486602783203125
2014-06-26,7.329999923706055,7.039999961853027,7.070000171661377,7.170000076293945,24009738.0,7.148358345031738
2014-06-27,7.650000095367432,7.090000152587891,7.179999828338623,7.5,34384725.0,7.477362155914307
2014-06-30,7.610000133514404,7.289999961853027,7.440000057220459,7.389999866485596,23070368.0,7.367693901062012
2014-07-01,7.610000133514404,7.190000057220459,7.360000133514404,7.590000152587891,20709993.0,7.5670905113220215
2014-07-02,7.71999979019165,7.449999809265137,7.570000171661377,7.679999828338623,21412787.0,7.656818866729736
2014-07-03,7.769999980926514,7.480000019073486,7.659999847412109,7.489999771118164,18956115.0,7.4673919677734375
2014-07-04,7.96999979019165,7.420000076293945,7.5,7.820000171661377,27101414.0,7.796396255493164
2014-07-07,8.399999618530273,7.71999979019165,7.760000228881836,8.279999732971191,37527176.0,8.25500774383545
2014-07-08,8.680000305175781,8.050000190734863,8.260000228881836,8.430000305175781,29684567.0,8.404555320739746
2014-07-09,8.649999618530273,7.840000152587891,8.470000267028809,7.96999979019165,31500449.0,7.945943355560303
2014-07-10,8.270000457763672,7.849999904632568,7.869999885559082,8.119999885559082,17310914.0,8.095490455627441
2014-07-11,8.199999809265137,7.920000076293945,8.109999656677246,7.989999771118164,14118618.0,7.965882778167725
2014-07-14,8.020000457763672,7.630000114440918,8.0,8.0,15442634.0,7.975852966308594
2014-07-15,8.25,7.900000095367432,7.960000038146973,8.210000038146973,20339368.0,8.185218811035156
2014-07-16,8.300000190734863,7.940000057220459,8.180000305175781,8.020000457763672,13797080.0,7.995792865753174
2014-07-17,8.0,7.730000019073486,8.0,7.800000190734863,10703365.0,7.776456832885742
2014-07-18,8.050000190734863,7.619999885559082,7.78000020980835,7.920000076293945,12095779.0,7.89609432220459
2014-07-21,8.350000381469727,7.980000019073486,8.050000190734863,8.010000228881836,21048606.0,7.985823154449463
2014-07-22,8.109999656677246,7.880000114440918,7.909999847412109,8.100000381469727,11532923.0,8.07555103302002
2014-07-23,8.319999694824219,8.029999732971191,8.170000076293945,8.109999656677246,16509590.0,8.08552074432373
2014-07-24,8.319999694824219,8.010000228881836,8.119999885559082,8.069999694824219,16479935.0,8.04564094543457
2014-07-25,8.130000114440918,7.840000152587891,8.0,8.119999885559082,16243214.0,8.095490455627441
2014-07-28,8.5,8.15999984741211,8.180000305175781,8.430000305175781,34734944.0,8.404555320739746
2014-07-29,9.25,8.350000381469727,8.350000381469727,8.899999618530273,34810472.0,8.873136520385742
2014-07-30,9.220000267028809,8.710000038146973,8.920000076293945,9.029999732971191,28834185.0,9.0027437210083
2014-07-31,9.289999961853027,8.899999618530273,8.899999618530273,9.09000015258789,18294356.0,9.062562942504883
2014-08-01,9.149999618530273,8.609999656677246,8.930000305175781,8.6899995803833,21905613.0,8.663769721984863
2014-08-04,9.279999732971191,8.630000114440918,8.6899995803833,9.15999984741211,24262285.0,9.132351875305176
2014-08-05,9.489999771118164,8.979999542236328,9.100000381469727,9.130000114440918,21382997.0,9.102442741394043
2014-08-06,9.09000015258789,8.770000457763672,9.039999961853027,8.8100004196167,23698953.0,8.783408164978027
2014-08-07,8.90999984741211,8.5600004196167,8.8100004196167,8.569999694824219,21655777.0,8.544132232666016
2014-08-08,8.729999542236328,8.5,8.699999809265137,8.710000038146973,12638000.0,8.683710098266602
2014-08-11,9.020000457763672,8.649999618530273,8.699999809265137,8.859999656677246,16398754.0,8.833256721496582
2014-08-12,9.239999771118164,8.800000190734863,8.880000114440918,9.149999618530273,24747307.0,9.122381210327148
2014-08-13,9.319999694824219,9.010000228881836,9.100000381469727,9.039999961853027,17297012.0,9.012713432312012
2014-08-14,9.149999618530273,8.880000114440918,9.010000228881836,8.949999809265137,11649421.0,8.922985076904297
2014-08-15,9.100000381469727,8.8100004196167,8.850000381469727,8.970000267028809,13848583.0,8.942925453186035
2014-08-18,9.0,8.800000190734863,8.970000267028809,8.90999984741211,10973527.0,8.883106231689453
2014-08-19,9.130000114440918,8.729999542236328,8.920000076293945,9.09000015258789,21402084.0,9.062562942504883
2014-08-20,9.079999923706055,8.880000114440918,9.079999923706055,8.9399995803833,11319747.0,8.913015365600586
2014-08-21,8.880000114440918,8.529999732971191,8.880000114440918,8.569999694824219,19483465.0,8.544132232666016
2014-08-22,8.739999771118164,8.399999618530273,8.579999923706055,8.489999771118164,14932045.0,8.464373588562012
2014-08-25,8.479999542236328,8.010000228881836,8.479999542236328,8.100000381469727,20924895.0,8.07555103302002
2014-08-26,8.1899995803833,8.0,8.09000015258789,8.09000015258789,9077480.0,8.065581321716309
2014-08-27,8.239999771118164,8.069999694824219,8.079999923706055,8.119999885559082,6520483.0,8.095490455627441
2014-08-28,8.119999885559082,7.679999828338623,8.050000190734863,7.71999979019165,13585147.0,7.69669771194458
2014-08-29,7.840000152587891,7.460000038146973,7.71999979019165,7.809999942779541,10294039.0,7.786426544189453
2014-09-01,8.0,7.739999771118164,7.809999942779541,7.989999771118164,11728826.0,7.965882778167725
2014-09-02,8.699999809265137,8.149999618530273,8.149999618530273,8.510000228881836,25258396.0,8.48431396484375
2014-09-03,8.850000381469727,8.34000015258789,8.4399995803833,8.729999542236328,26989987.0,8.703649520874023
2014-09-04,9.029999732971191,8.65999984741211,8.819999694824219,8.819999694824219,26900145.0,8.793377876281738
2014-09-05,8.75,8.420000076293945,8.75,8.510000228881836,29217957.0,8.48431396484375
2014-09-09,8.510000228881836,8.3100004196167,8.449999809265137,8.380000114440918,14138099.0,8.354705810546875
2014-09-10,8.470000267028809,8.319999694824219,8.380000114440918,8.40999984741211,10290603.0,8.384614944458008
2014-09-11,8.479999542236328,8.34000015258789,8.420000076293945,8.399999618530273,12097430.0,8.374645233154297
2014-09-12,8.529999732971191,8.3100004196167,8.350000381469727,8.489999771118164,13173637.0,8.464373588562012
2014-09-15,8.449999809265137,8.3100004196167,8.449999809265137,8.34000015258789,15215973.0,8.314826965332031
2014-09-16,8.40999984741211,7.809999942779541,8.359999656677246,7.869999885559082,18241740.0,7.846245288848877
2014-09-17,7.949999809265137,7.739999771118164,7.869999885559082,7.929999828338623,8943362.0,7.906064033508301
2014-09-18,8.020000457763672,7.809999942779541,7.900000095367432,7.949999809265137,6140722.0,7.926003932952881
2014-09-19,8.069999694824219,7.920000076293945,7.96999979019165,8.029999732971191,5828120.0,8.005762100219727
2014-09-22,8.09000015258789,7.849999904632568,8.09000015258789,7.960000038146973,7987510.0,7.935973644256592
2014-09-23,7.960000038146973,7.840000152587891,7.940000057220459,7.880000114440918,6962353.0,7.856215476989746
2014-09-24,8.0600004196167,7.809999942779541,7.809999942779541,7.980000019073486,8355300.0,7.955913543701172
2014-09-25,8.0600004196167,7.949999809265137,7.960000038146973,8.0,9211483.0,7.975852966308594
2014-09-26,8.039999961853027,7.940000057220459,8.0,7.989999771118164,6318587.0,7.965882778167725
2014-09-29,8.079999923706055,7.940000057220459,7.949999809265137,8.0600004196167,8705806.0,8.035672187805176
2014-09-30,8.3100004196167,8.010000228881836,8.050000190734863,8.279999732971191,14164960.0,8.25500774383545
2014-10-08,8.479999542236328,8.279999732971191,8.300000190734863,8.420000076293945,13926016.0,8.394585609436035
2014-10-09,8.470000267028809,8.260000228881836,8.430000305175781,8.3100004196167,10170237.0,8.284917831420898
2014-10-10,8.359999656677246,8.210000038146973,8.359999656677246,8.229999542236328,7482801.0,8.205158233642578
2014-10-13,8.289999961853027,8.020000457763672,8.229999542236328,8.109999656677246,8305018.0,8.08552074432373
2014-10-14,8.170000076293945,8.020000457763672,8.119999885559082,8.119999885559082,6053070.0,8.095490455627441
2014-10-15,8.119999885559082,7.929999828338623,8.119999885559082,8.020000457763672,8123638.0,7.995792865753174
2014-10-16,8.0,7.78000020980835,8.0,7.789999961853027,9762909.0,7.766486644744873
2014-10-17,7.949999809265137,7.659999847412109,7.75,7.849999904632568,7443355.0,7.826305866241455
2014-10-20,7.880000114440918,7.699999809265137,7.849999904632568,7.829999923706055,6208437.0,7.806365966796875
2014-10-21,7.809999942779541,7.630000114440918,7.800000190734863,7.650000095367432,6604934.0,7.626909255981445
2014-10-22,7.699999809265137,7.360000133514404,7.699999809265137,7.369999885559082,11472096.0,7.34775447845459
2014-10-23,7.480000019073486,7.230000019073486,7.349999904632568,7.46999979019165,6703793.0,7.447452545166016
2014-10-24,7.53000020980835,7.400000095367432,7.46999979019165,7.5,5576589.0,7.477362155914307
2014-10-27,7.570000171661377,7.119999885559082,7.570000171661377,7.139999866485596,9288815.0,7.118448734283447
2014-10-28,7.260000228881836,7.139999866485596,7.139999866485596,7.25,8681040.0,7.228116989135742
2014-10-29,7.449999809265137,7.21999979019165,7.260000228881836,7.400000095367432,10860523.0,7.377664089202881
2014-10-30,7.420000076293945,7.199999809265137,7.380000114440918,7.25,12028827.0,7.228116989135742
2014-10-31,7.309999942779541,7.150000095367432,7.25,7.269999980926514,8922991.0,7.248056411743164
2014-11-03,7.670000076293945,7.269999980926514,7.289999961853027,7.659999847412109,20225547.0,7.636878967285156
2014-11-04,7.760000228881836,7.53000020980835,7.619999885559082,7.679999828338623,13654653.0,7.656818866729736
2014-11-05,7.699999809265137,7.440000057220459,7.679999828338623,7.489999771118164,8698128.0,7.4673919677734375
2014-11-06,7.53000020980835,7.360000133514404,7.449999809265137,7.460000038146973,5461534.0,7.437482833862305
2014-11-07,7.489999771118164,7.360000133514404,7.460000038146973,7.400000095367432,6755171.0,7.377664089202881
2014-11-10,7.440000057220459,7.28000020980835,7.369999885559082,7.409999847412109,5937925.0,7.387633800506592
2014-11-11,8.029999732971191,7.400000095367432,7.420000076293945,7.949999809265137,39047164.0,7.926003932952881
2014-11-12,8.239999771118164,7.699999809265137,7.869999885559082,8.130000114440918,30688074.0,8.105461120605469
2014-11-13,8.9399995803833,8.199999809265137,8.199999809265137,8.9399995803833,57901223.0,8.913015365600586
2014-11-14,9.180000305175781,8.619999885559082,8.949999809265137,9.079999923706055,49109159.0,9.052593231201172
2014-11-17,9.989999771118164,8.850000381469727,9.039999961853027,9.710000038146973,61909383.0,9.680691719055176
2014-11-18,9.930000305175781,9.399999618530273,9.489999771118164,9.729999542236328,32535183.0,9.700631141662598
2014-11-19,10.489999771118164,9.449999809265137,9.640000343322754,9.489999771118164,44784027.0,9.461355209350586
2014-11-20,9.619999885559082,9.09000015258789,9.199999809265137,9.489999771118164,29288155.0,9.461355209350586
2014-11-21,9.880000114440918,9.229999542236328,9.350000381469727,9.680000305175781,26950167.0,9.650782585144043
2014-11-24,10.140000343322754,9.579999923706055,9.789999961853027,9.6899995803833,32191958.0,9.660751342773438
2014-11-25,9.84000015258789,9.399999618530273,9.579999923706055,9.739999771118164,22259467.0,9.710600852966309
2014-11-26,9.970000267028809,9.479999542236328,9.779999732971191,9.770000457763672,23654350.0,9.740510940551758
2014-11-27,10.75,9.300000190734863,9.699999809265137,10.739999771118164,65453439.0,10.707582473754883
2014-11-28,11.8100004196167,10.520000457763672,10.649999618530273,11.770000457763672,57186484.0,11.734474182128906
2014-12-01,12.949999809265137,11.710000038146973,12.350000381469727,12.390000343322754,66582121.0,12.3526029586792
2014-12-02,13.020000457763672,12.039999961853027,12.470000267028809,12.430000305175781,36032455.0,12.392481803894043
2014-12-03,12.800000190734863,11.229999542236328,12.3100004196167,11.6899995803833,42408373.0,11.654714584350586
2014-12-04,11.920000076293945,11.460000038146973,11.649999618530273,11.649999618530273,30796675.0,11.614835739135742
2014-12-05,12.5,10.649999618530273,11.649999618530273,11.970000267028809,47325791.0,11.933870315551758
2014-12-08,12.75,11.100000381469727,11.6899995803833,12.619999885559082,55472005.0,12.581908226013184
2014-12-09,13.1899995803833,11.359999656677246,12.300000190734863,11.649999618530273,41672543.0,11.614835739135742
2014-12-10,12.25,11.40999984741211,11.880000114440918,12.15999984741211,20330057.0,12.123296737670898
2014-12-11,12.779999732971191,12.15999984741211,12.25,12.1899995803833,20334703.0,12.153205871582031
2014-12-12,12.600000381469727,12.199999809265137,12.59000015258789,12.289999961853027,19280750.0,12.252903938293457
2014-12-15,12.279999732971191,11.380000114440918,12.279999732971191,11.630000114440918,25502756.0,11.59489631652832
2014-12-16,11.850000381469727,11.5,11.75,11.529999732971191,18038198.0,11.495198249816895
2014-12-17,11.789999961853027,11.210000038146973,11.5,11.59000015258789,14637444.0,11.555017471313477
2014-12-18,11.699999809265137,11.130000114440918,11.529999732971191,11.270000457763672,16835749.0,11.235982894897461
2014-12-19,11.600000381469727,11.130000114440918,11.199999809265137,11.329999923706055,10977786.0,11.295802116394043
2014-12-22,11.470000267028809,10.350000381469727,11.34000015258789,10.380000114440918,14145864.0,10.348669052124023
2014-12-23,10.520000457763672,9.699999809265137,10.40999984741211,9.979999542236328,16888903.0,9.949875831604004
2014-12-24,10.210000038146973,9.869999885559082,9.880000114440918,10.1899995803833,6617442.0,10.159242630004883
2014-12-25,11.210000038146973,10.319999694824219,10.319999694824219,11.210000038146973,6150931.0,11.176163673400879
2014-12-26,12.329999923706055,11.210000038146973,11.210000038146973,11.789999961853027,25054662.0,11.754413604736328
2014-12-29,12.119999885559082,11.600000381469727,11.770000457763672,11.680000305175781,14377742.0,11.644745826721191
2014-12-30,11.829999923706055,11.020000457763672,11.600000381469727,11.220000267028809,13449707.0,11.186134338378906
2014-12-31,12.079999923706055,11.229999542236328,11.279999732971191,11.920000076293945,9367375.0,11.884020805358887
2015-01-05,12.789999961853027,11.960000038146973,12.300000190734863,12.020000457763672,19760269.0,11.983719825744629
2015-01-06,12.380000114440918,11.699999809265137,11.800000190734863,12.210000038146973,12809000.0,12.173145294189453
2015-01-07,12.760000228881836,12.029999732971191,12.199999809265137,12.539999961853027,12311885.0,12.50214958190918
2015-01-08,13.010000228881836,11.949999809265137,12.40999984741211,12.829999923706055,28266464.0,12.791274070739746
2015-01-09,13.350000381469727,12.609999656677246,12.6899995803833,12.859999656677246,27999201.0,12.821183204650879
2015-01-12,13.300000190734863,12.5,12.789999961853027,13.1899995803833,19417629.0,13.150187492370605
2015-01-13,13.460000038146973,12.619999885559082,13.210000038146973,12.65999984741211,17960920.0,12.621787071228027
2015-01-14,13.199999809265137,12.25,12.529999732971191,13.050000190734863,22562971.0,13.010610580444336
2015-01-15,14.359999656677246,12.8100004196167,12.960000038146973,14.359999656677246,28516857.0,14.316656112670898
2015-01-16,15.520000457763672,14.300000190734863,14.59000015258789,14.770000457763672,35017501.0,14.725419044494629
2015-01-19,15.5,14.100000381469727,14.149999618530273,14.880000114440918,29793770.0,14.835086822509766
2015-01-20,16.3700008392334,14.859999656677246,15.09000015258789,16.34000015258789,35616895.0,16.290679931640625
2015-01-21,16.25,15.199999809265137,15.989999771118164,15.65999984741211,43554543.0,15.61273193359375
2015-01-22,16.06999969482422,14.899999618530273,15.430000305175781,15.9399995803833,35664412.0,15.891886711120605
2015-01-23,16.75,15.510000228881836,15.510000228881836,16.690000534057617,33299053.0,16.639623641967773
2015-01-26,17.149999618530273,16.5,17.06999969482422,17.020000457763672,23197272.0,16.9686279296875
2015-01-27,16.989999771118164,16.219999313354492,16.889999389648438,16.59000015258789,21924702.0,16.53992462158203
2015-01-28,16.899999618530273,15.949999809265137,16.59000015258789,16.1200008392334,13120220.0,16.07134437561035
2015-01-29,16.3799991607666,15.880000114440918,16.1200008392334,16.190000534057617,10653233.0,16.141132354736328
2015-01-30,16.5,15.949999809265137,16.399999618530273,15.989999771118164,8562681.0,15.941736221313477
2015-02-02,16.100000381469727,15.300000190734863,15.75,15.5600004196167,7066022.0,15.51303482055664
2015-02-03,16.030000686645508,15.649999618530273,15.850000381469727,15.979999542236328,7168287.0,15.93176555633545
2015-02-04,17.200000762939453,16.020000457763672,16.270000457763672,16.760000228881836,20313457.0,16.70941162109375
2015-02-05,17.049999237060547,15.600000381469727,16.719999313354492,15.65999984741211,14363270.0,15.61273193359375
2015-02-06,15.850000381469727,14.09000015258789,15.680000305175781,14.899999618530273,18686718.0,14.855026245117188
2015-02-09,14.800000190734863,13.600000381469727,14.800000190734863,13.960000038146973,17170766.0,13.917863845825195
2015-02-10,14.5,13.949999809265137,13.979999542236328,14.460000038146973,8523569.0,14.416354179382324
2015-02-11,15.100000381469727,13.899999618530273,15.0,14.199999809265137,13308138.0,14.15713882446289
2015-02-12,14.300000190734863,13.600000381469727,14.300000190734863,13.770000457763672,12473831.0,13.728437423706055
2015-02-13,14.119999885559082,13.770000457763672,13.880000114440918,13.800000190734863,13390843.0,13.758346557617188
2015-02-16,14.050000190734863,13.829999923706055,13.90999984741211,13.930000305175781,10806357.0,13.887954711914062
2015-02-17,15.210000038146973,13.9399995803833,14.029999732971191,14.899999618530273,19196189.0,14.855026245117188
2015-02-25,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0,14.855026245117188
2015-02-26,15.600000381469727,15.100000381469727,15.600000381469727,15.470000267028809,9198455.0,15.42330551147461
2015-02-27,15.520000457763672,14.899999618530273,15.520000457763672,15.3100004196167,11674529.0,15.263789176940918
2015-03-02,15.289999961853027,15.050000190734863,15.25,15.199999809265137,11206996.0,15.154120445251465
2015-03-03,15.199999809265137,14.770000457763672,15.079999923706055,14.8100004196167,12069224.0,14.765297889709473
2015-03-04,15.359999656677246,14.6899995803833,14.789999961853027,15.020000457763672,10926679.0,14.974664688110352
2015-03-05,15.1899995803833,14.380000114440918,15.100000381469727,14.5,13120498.0,14.456233978271484
2015-03-06,15.229999542236328,14.479999542236328,14.5,14.979999542236328,16042037.0,14.934783935546875
2015-03-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-03-31,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-04-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-05,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-05-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-05,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-06-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-07-31,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-05,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-08-31,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-28,15.229999542236328,14.479999542236328,14.5,14.979999542236328,16042037.0,14.934783935546875
2015-09-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-09-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-10-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-05,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-27,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-11-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-02,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-03,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-09,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-10,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-16,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-17,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-23,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-24,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-25,15.229999542236328,14.479999542236328,14.5,14.979999542236328,16042037.0,14.934783935546875
2015-12-28,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-29,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-30,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2015-12-31,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-05,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-08,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-12,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-13,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-14,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-15,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-18,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-20,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-22,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-25,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-26,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0,14.934783935546875
2016-01-27,14.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,20900367.0,13.439311981201172
2016-01-28,13.789999961853027,12.130000114440918,12.130000114440918,12.130000114440918,69999676.0,12.093387603759766
2016-01-29,12.6899995803833,11.449999809265137,11.899999618530273,12.279999732971191,54513469.0,12.242934226989746
2016-02-01,12.279999732971191,11.470000267028809,11.729999542236328,11.850000381469727,22704705.0,11.81423282623291
2016-02-02,12.329999923706055,11.5600004196167,12.069999694824219,11.829999923706055,23981217.0,11.794292449951172
2016-02-03,11.6899995803833,10.649999618530273,11.59000015258789,10.649999618530273,36158499.0,10.617854118347168
2016-02-04,11.319999694824219,10.600000381469727,10.600000381469727,10.960000038146973,31016494.0,10.926918983459473
2016-02-05,12.0600004196167,10.960000038146973,10.989999771118164,11.4399995803833,26267127.0,11.405468940734863
2016-02-15,11.829999923706055,10.8100004196167,10.899999618530273,11.470000267028809,17463577.0,11.435379028320312
2016-02-16,12.34000015258789,11.529999732971191,11.670000076293945,12.300000190734863,21113496.0,12.262873649597168
2016-02-17,12.569999694824219,12.109999656677246,12.170000076293945,12.319999694824219,18158909.0,12.28281307220459
2016-02-18,13.479999542236328,12.420000076293945,12.420000076293945,12.630000114440918,21228252.0,12.591877937316895
2016-02-19,12.899999618530273,12.420000076293945,12.4399995803833,12.760000228881836,12928859.0,12.72148609161377
2016-02-22,14.039999961853027,12.710000038146973,13.0,13.829999923706055,26266384.0,13.78825569152832
2016-02-23,13.960000038146973,12.989999771118164,13.859999656677246,13.260000228881836,28867422.0,13.219976425170898
2016-02-24,13.279999732971191,12.5,13.050000190734863,12.899999618530273,18524629.0,12.861063003540039
2016-02-25,13.069999694824219,11.609999656677246,12.979999542236328,11.609999656677246,19590325.0,11.574955940246582
2016-02-26,11.800000190734863,10.609999656677246,11.800000190734863,11.420000076293945,22851922.0,11.385530471801758
2016-02-29,11.279999732971191,10.279999732971191,11.279999732971191,10.279999732971191,22673556.0,10.248970985412598
2016-03-01,11.1899995803833,10.010000228881836,10.399999618530273,10.9399995803833,20669000.0,10.906978607177734
2016-03-02,12.029999732971191,10.800000190734863,10.880000114440918,12.029999732971191,30024708.0,11.993688583374023
2016-03-03,13.229999542236328,12.399999618530273,12.399999618530273,12.75,36658263.0,12.711515426635742
2016-03-04,12.899999618530273,11.800000190734863,12.869999885559082,12.1899995803833,20608083.0,12.153205871582031
2016-03-07,13.039999961853027,12.25,12.390000343322754,12.640000343322754,17457810.0,12.601847648620605
2016-03-08,12.649999618530273,11.850000381469727,12.640000343322754,12.600000381469727,12863758.0,12.561968803405762
2016-03-09,12.640000343322754,11.869999885559082,12.25,12.020000457763672,11942743.0,11.983719825744629
2016-03-10,12.300000190734863,11.350000381469727,11.970000267028809,11.489999771118164,8174527.0,11.455318450927734
2016-03-11,11.850000381469727,11.25,11.350000381469727,11.65999984741211,9669779.0,11.624805450439453
2016-03-14,12.779999732971191,11.760000228881836,12.0,12.729999542236328,18970309.0,12.69157600402832
2016-03-15,12.920000076293945,12.180000305175781,12.630000114440918,12.520000457763672,14658250.0,12.482210159301758
2016-03-16,13.050000190734863,12.329999923706055,12.529999732971191,12.529999732971191,11225872.0,12.492179870605469
2016-03-17,13.199999809265137,12.479999542236328,12.539999961853027,12.970000267028809,16339923.0,12.930851936340332
2016-03-18,13.84000015258789,12.9399995803833,13.350000381469727,13.6899995803833,24618403.0,13.648677825927734
2016-03-21,15.0600004196167,14.0,14.279999732971191,14.880000114440918,46819979.0,14.835086822509766
2016-03-22,14.770000457763672,14.15999984741211,14.40999984741211,14.270000457763672,21529627.0,14.226927757263184
2016-03-23,14.550000190734863,13.850000381469727,14.010000228881836,14.460000038146973,23381187.0,14.416354179382324
2016-03-24,14.260000228881836,13.670000076293945,14.15999984741211,13.699999809265137,16034688.0,13.658648490905762
2016-03-25,13.989999771118164,13.5600004196167,13.600000381469727,13.84000015258789,9833534.0,13.798225402832031
2016-03-28,14.239999771118164,13.710000038146973,14.0,13.75,10745511.0,13.708497047424316
2016-03-29,13.880000114440918,12.9399995803833,13.760000228881836,13.350000381469727,11342402.0,13.309704780578613
2016-03-30,14.010000228881836,13.5,13.649999618530273,13.949999809265137,11315790.0,13.907893180847168
2016-03-31,14.5,13.819999694824219,14.0600004196167,14.020000457763672,17110110.0,13.977683067321777
2016-04-01,14.09000015258789,13.609999656677246,14.09000015258789,13.84000015258789,7261529.0,13.798225402832031
2016-04-05,14.260000228881836,13.800000190734863,14.029999732971191,14.069999694824219,14544351.0,14.027530670166016
2016-04-06,14.119999885559082,13.710000038146973,14.100000381469727,13.880000114440918,11975719.0,13.838105201721191
2016-04-07,14.039999961853027,13.40999984741211,14.0,13.40999984741211,10939326.0,13.369523048400879
2016-04-08,13.880000114440918,13.140000343322754,13.489999771118164,13.359999656677246,12919738.0,13.319674491882324
2016-04-11,14.289999961853027,13.800000190734863,13.949999809265137,13.979999542236328,22575256.0,13.9378023147583
2016-04-12,14.0,13.399999618530273,14.0,13.680000305175781,10960771.0,13.63870906829834
2016-04-13,14.789999961853027,13.680000305175781,13.800000190734863,14.460000038146973,30956527.0,14.416354179382324
2016-04-14,14.75,14.380000114440918,14.40999984741211,14.59000015258789,12662710.0,14.5459623336792
2016-04-15,14.789999961853027,14.300000190734863,14.789999961853027,14.40999984741211,8928033.0,14.366504669189453
2016-04-18,14.380000114440918,13.550000190734863,14.380000114440918,13.739999771118164,13883190.0,13.698527336120605
2016-04-19,13.899999618530273,13.59000015258789,13.75,13.859999656677246,8924128.0,13.818164825439453
2016-04-20,14.100000381469727,12.5600004196167,13.979999542236328,12.979999542236328,17302169.0,12.940820693969727
2016-04-21,13.050000190734863,12.529999732971191,12.800000190734863,12.550000190734863,10403135.0,12.51211929321289
2016-04-22,12.960000038146973,12.510000228881836,12.579999923706055,12.949999809265137,8171306.0,12.910911560058594
2016-04-25,13.029999732971191,12.569999694824219,12.819999694824219,12.800000190734863,5773198.0,12.761364936828613
2016-04-26,12.989999771118164,12.609999656677246,12.680000305175781,12.84000015258789,6792394.0,12.801243782043457
2016-04-27,12.949999809265137,12.680000305175781,12.9399995803833,12.680000305175781,6206254.0,12.641727447509766
2016-04-28,12.800000190734863,12.180000305175781,12.680000305175781,12.300000190734863,9052822.0,12.262873649597168
2016-04-29,12.779999732971191,12.229999542236328,12.300000190734863,12.670000076293945,10541802.0,12.631756782531738
2016-05-03,13.050000190734863,12.210000038146973,12.649999618530273,12.920000076293945,12908320.0,12.881002426147461
2016-05-04,12.9399995803833,12.510000228881836,12.779999732971191,12.75,10056583.0,12.711515426635742
2016-05-05,13.029999732971191,12.5600004196167,12.800000190734863,13.010000228881836,11783701.0,12.970730781555176
2016-05-06,13.149999618530273,12.300000190734863,13.149999618530273,12.359999656677246,13014304.0,12.32269287109375
2016-05-09,12.270000457763672,11.8100004196167,12.199999809265137,11.970000267028809,9875591.0,11.933870315551758
2016-05-10,12.350000381469727,11.59000015258789,11.859999656677246,11.680000305175781,11360728.0,11.644745826721191
2016-05-11,11.880000114440918,10.850000381469727,11.770000457763672,11.350000381469727,15303338.0,11.315741539001465
2016-05-12,11.729999542236328,10.850000381469727,11.0600004196167,11.609999656677246,8292307.0,11.574955940246582
2016-05-13,11.8100004196167,11.350000381469727,11.649999618530273,11.40999984741211,5791879.0,11.37555980682373
2016-05-16,11.460000038146973,10.920000076293945,11.380000114440918,11.4399995803833,10378869.0,11.405468940734863
2016-05-17,11.600000381469727,11.15999984741211,11.40999984741211,11.40999984741211,8503644.0,11.37555980682373
2016-05-18,11.3100004196167,10.850000381469727,11.270000457763672,11.0,5760682.0,10.966797828674316
2016-05-19,11.270000457763672,10.850000381469727,11.0,10.859999656677246,8096695.0,10.82721996307373
2016-05-20,11.319999694824219,10.5,10.600000381469727,11.300000190734863,9286601.0,11.265892028808594
2016-05-23,12.430000305175781,11.300000190734863,11.359999656677246,12.180000305175781,18761219.0,12.14323616027832
2016-05-24,12.220000267028809,11.829999923706055,12.199999809265137,11.859999656677246,6364727.0,11.824201583862305
2016-05-25,12.279999732971191,11.899999618530273,12.020000457763672,11.930000305175781,6002529.0,11.893991470336914
2016-05-26,12.380000114440918,11.6899995803833,11.8100004196167,12.170000076293945,6501850.0,12.13326644897461
2016-05-27,12.359999656677246,11.850000381469727,12.149999618530273,12.0,7274428.0,11.96377944946289
2016-05-30,12.100000381469727,11.609999656677246,11.920000076293945,11.869999885559082,4926598.0,11.834171295166016
2016-05-31,13.020000457763672,11.920000076293945,11.920000076293945,12.829999923706055,19038695.0,12.791274070739746
2016-06-01,13.300000190734863,12.75,12.949999809265137,12.84000015258789,16386558.0,12.801243782043457
2016-06-02,13.039999961853027,12.800000190734863,12.979999542236328,12.920000076293945,9012556.0,12.881002426147461
2016-06-03,13.329999923706055,12.850000381469727,12.930000305175781,13.100000381469727,15978814.0,13.06045913696289
2016-06-06,13.15999984741211,12.739999771118164,13.109999656677246,12.800000190734863,8473688.0,12.761364936828613
2016-06-07,13.050000190734863,12.699999809265137,12.899999618530273,12.9399995803833,6814438.0,12.900941848754883
2016-06-08,13.279999732971191,12.800000190734863,13.029999732971191,13.130000114440918,10041188.0,13.09036922454834
2016-06-13,13.0,11.850000381469727,13.0,11.880000114440918,8335872.0,11.844141960144043
2016-06-14,12.479999542236328,11.84000015258789,11.84000015258789,12.3100004196167,7037908.0,12.272844314575195
2016-06-15,12.84000015258789,11.979999542236328,12.050000190734863,12.720000267028809,7572914.0,12.68160629272461
2016-06-16,12.640000343322754,12.15999984741211,12.600000381469727,12.34000015258789,7688201.0,12.302753448486328
2016-06-17,12.75,12.199999809265137,12.289999961853027,12.510000228881836,6778696.0,12.472240447998047
2016-06-20,12.739999771118164,12.300000190734863,12.420000076293945,12.520000457763672,5427988.0,12.482210159301758
2016-06-21,13.380000114440918,12.6899995803833,12.6899995803833,12.979999542236328,15889874.0,12.940820693969727
2016-06-22,13.3100004196167,12.579999923706055,12.579999923706055,13.270000457763672,11462304.0,13.22994613647461
2016-06-23,13.350000381469727,12.800000190734863,13.270000457763672,13.020000457763672,8516849.0,12.980701446533203
2016-06-24,13.229999542236328,12.300000190734863,12.890000343322754,12.699999809265137,7989657.0,12.661666870117188
2016-06-27,13.199999809265137,12.699999809265137,12.720000267028809,13.119999885559082,8912591.0,13.080398559570312
2016-06-28,13.59000015258789,12.899999618530273,12.970000267028809,13.550000190734863,13394227.0,13.509100914001465
2016-06-29,14.0,13.449999809265137,13.5,13.640000343322754,14027683.0,13.59882926940918
2016-06-30,14.170000076293945,13.600000381469727,13.630000114440918,13.739999771118164,12198568.0,13.698527336120605
2016-07-01,13.890000343322754,13.279999732971191,13.550000190734863,13.630000114440918,12833350.0,13.588859558105469
2016-07-04,14.149999618530273,13.34000015258789,13.420000076293945,14.029999732971191,17050465.0,13.987651824951172
2016-07-05,14.079999923706055,13.5,13.90999984741211,13.800000190734863,14612028.0,13.758346557617188
2016-07-06,13.850000381469727,13.479999542236328,13.720000267028809,13.720000267028809,8864340.0,13.678587913513184
2016-07-07,14.960000038146973,13.609999656677246,13.75,14.420000076293945,29439127.0,14.37647533416748
2016-07-08,14.899999618530273,14.029999732971191,14.420000076293945,14.649999618530273,15793482.0,14.605780601501465
2016-07-11,14.850000381469727,14.449999809265137,14.449999809265137,14.5600004196167,14420081.0,14.516053199768066
2016-07-12,14.800000190734863,14.270000457763672,14.5600004196167,14.649999618530273,10116595.0,14.605780601501465
2016-07-13,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-14,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-15,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-18,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-19,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-20,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-21,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0,14.605780601501465
2016-07-22,15.800000190734863,14.5,14.8100004196167,15.449999809265137,40763965.0,15.403366088867188
2016-07-25,16.0,15.020000457763672,15.800000190734863,15.359999656677246,26107390.0,15.313637733459473
2016-07-26,16.309999465942383,15.130000114440918,15.199999809265137,16.299999237060547,26401875.0,16.25079917907715
2016-07-27,17.06999969482422,15.460000038146973,16.010000228881836,15.880000114440918,32463497.0,15.83206844329834
2016-07-28,16.170000076293945,15.010000228881836,16.0,15.739999771118164,19121583.0,15.692490577697754
2016-07-29,15.880000114440918,14.739999771118164,15.680000305175781,14.84000015258789,15541971.0,14.795207023620605
2016-08-01,15.130000114440918,14.15999984741211,14.800000190734863,14.84000015258789,12086953.0,14.795207023620605
2016-08-02,15.130000114440918,14.699999809265137,14.75,14.979999542236328,7906741.0,14.934783935546875
2016-08-03,15.130000114440918,14.579999923706055,14.979999542236328,14.670000076293945,8844527.0,14.625720024108887
2016-08-04,14.850000381469727,14.399999618530273,14.670000076293945,14.720000267028809,7153892.0,14.675569534301758
2016-08-05,15.550000190734863,14.550000190734863,14.680000305175781,15.279999732971191,14825277.0,15.233879089355469
2016-08-08,15.350000381469727,14.970000267028809,15.180000305175781,15.09000015258789,11755306.0,15.044452667236328
2016-08-09,15.170000076293945,14.770000457763672,15.130000114440918,15.0600004196167,10778384.0,15.014543533325195
2016-08-10,15.300000190734863,14.90999984741211,15.100000381469727,15.039999961853027,10261735.0,14.994603157043457
2016-08-11,15.800000190734863,15.050000190734863,15.050000190734863,15.3100004196167,18699166.0,15.263789176940918
2016-08-12,15.529999732971191,15.0,15.0600004196167,15.449999809265137,9484180.0,15.403366088867188
2016-08-15,17.0,15.579999923706055,15.619999885559082,17.0,37496346.0,16.948688507080078
2016-08-16,18.520000457763672,17.450000762939453,17.459999084472656,18.0,46389006.0,17.945669174194336
2016-08-17,18.190000534057617,17.079999923706055,17.989999771118164,17.399999618530273,35176162.0,17.34748077392578
2016-08-18,17.649999618530273,17.100000381469727,17.15999984741211,17.170000076293945,22120834.0,17.118173599243164
2016-08-19,17.989999771118164,16.719999313354492,17.170000076293945,17.959999084472656,26228931.0,17.90578842163086
2016-08-22,18.360000610351562,17.200000762939453,17.780000686645508,17.209999084472656,21110529.0,17.158052444458008
2016-08-23,17.479999542236328,16.709999084472656,17.059999465942383,16.969999313354492,16009193.0,16.918777465820312
2016-08-24,17.149999618530273,16.299999237060547,17.1299991607666,16.40999984741211,15055241.0,16.3604679107666
2016-08-25,16.6299991607666,15.979999542236328,16.469999313354492,16.600000381469727,14203324.0,16.549894332885742
2016-08-26,16.68000030517578,16.350000381469727,16.610000610351562,16.399999618530273,9018669.0,16.35049819946289
2016-08-29,16.600000381469727,16.290000915527344,16.31999969482422,16.40999984741211,6806225.0,16.3604679107666
2016-08-30,16.889999389648438,16.399999618530273,16.479999542236328,16.719999313354492,9640710.0,16.669532775878906
2016-08-31,17.0,16.6200008392334,16.829999923706055,16.690000534057617,16933053.0,16.639623641967773
2016-09-01,16.690000534057617,15.760000228881836,16.68000030517578,15.960000038146973,14401943.0,15.911827087402344
2016-09-02,16.59000015258789,15.789999961853027,16.200000762939453,16.030000686645508,13793076.0,15.981616020202637
2016-09-05,16.389999389648438,15.979999542236328,16.15999984741211,16.100000381469727,9499421.0,16.05140495300293
2016-09-06,16.8799991607666,16.059999465942383,16.239999771118164,16.739999771118164,13562590.0,16.689472198486328
2016-09-07,17.260000228881836,16.6299991607666,16.799999237060547,16.75,14773948.0,16.69944190979004
2016-09-08,17.15999984741211,16.610000610351562,16.610000610351562,17.0,11176423.0,16.948688507080078
2016-09-09,17.139999389648438,16.559999465942383,17.100000381469727,16.600000381469727,9616657.0,16.549894332885742
2016-09-12,16.139999389648438,15.699999809265137,16.1299991607666,15.880000114440918,14874253.0,15.83206844329834
2016-09-13,16.1299991607666,15.550000190734863,16.030000686645508,15.680000305175781,6969367.0,15.632672309875488
2016-09-14,15.920000076293945,15.479999542236328,15.680000305175781,15.680000305175781,6611309.0,15.632672309875488
2016-09-19,15.859999656677246,15.699999809265137,15.720000267028809,15.760000228881836,3693864.0,15.712430953979492
2016-09-20,15.869999885559082,15.59000015258789,15.59000015258789,15.739999771118164,3759400.0,15.692490577697754
2016-09-21,16.290000915527344,15.609999656677246,15.779999732971191,16.139999389648438,8951653.0,16.09128189086914
2016-09-22,16.489999771118164,16.030000686645508,16.299999237060547,16.15999984741211,8933423.0,16.111223220825195
2016-09-23,16.200000762939453,15.760000228881836,16.200000762939453,15.800000190734863,4867123.0,15.752309799194336
2016-09-26,15.829999923706055,14.930000305175781,15.770000457763672,15.15999984741211,13287136.0,15.114241600036621
2016-09-27,15.180000305175781,14.710000038146973,15.029999732971191,15.149999618530273,10697273.0,15.104270935058594
2016-09-28,15.069999694824219,14.5,14.5,14.949999809265137,3523360.0,14.904874801635742
2016-09-29,15.369999885559082,14.90999984741211,15.0,15.15999984741211,6842746.0,15.114241600036621
2016-09-30,15.3100004196167,14.920000076293945,15.079999923706055,15.0,5840133.0,14.954724311828613
2016-10-10,15.550000190734863,15.029999732971191,15.029999732971191,15.460000038146973,6847910.0,15.413335800170898
2016-10-11,16.09000015258789,15.4399995803833,15.510000228881836,15.949999809265137,10685276.0,15.901856422424316
2016-10-12,16.09000015258789,15.720000267028809,15.930000305175781,15.90999984741211,4597299.0,15.861977577209473
2016-10-13,16.09000015258789,15.640000343322754,15.899999618530273,15.75,5128815.0,15.702460289001465
2016-10-14,15.84000015258789,15.550000190734863,15.75,15.789999961853027,5653156.0,15.742340087890625
2016-10-17,15.850000381469727,15.220000267028809,15.819999694824219,15.229999542236328,5252167.0,15.184029579162598
2016-10-18,15.75,15.130000114440918,15.300000190734863,15.569999694824219,13293293.0,15.523003578186035
2016-10-19,15.569999694824219,15.279999732971191,15.5,15.350000381469727,6284225.0,15.303668022155762
2016-10-20,15.430000305175781,15.199999809265137,15.399999618530273,15.369999885559082,4885118.0,15.323607444763184
2016-10-21,15.819999694824219,15.329999923706055,15.550000190734863,15.600000381469727,8652576.0,15.552913665771484
2016-10-24,16.850000381469727,15.329999923706055,15.720000267028809,16.5,28680973.0,16.450197219848633
2016-10-25,16.649999618530273,16.309999465942383,16.309999465942383,16.559999465942383,12049647.0,16.5100154876709
2016-10-26,16.559999465942383,16.030000686645508,16.559999465942383,16.170000076293945,8679393.0,16.121192932128906
2016-10-27,16.239999771118164,15.850000381469727,16.100000381469727,16.09000015258789,6658313.0,16.04143524169922
2016-10-28,17.18000030517578,16.209999084472656,16.399999618530273,16.25,16680436.0,16.200950622558594
2016-10-31,16.600000381469727,15.90999984741211,16.100000381469727,16.489999771118164,7866776.0,16.440227508544922
2016-11-01,16.75,16.350000381469727,16.450000762939453,16.639999389648438,10298526.0,16.589773178100586
2016-11-02,17.059999465942383,16.440000534057617,16.5,16.469999313354492,13163105.0,16.420286178588867
2016-11-03,17.190000534057617,16.260000228881836,16.459999084472656,16.889999389648438,20743622.0,16.839019775390625
2016-11-04,17.1299991607666,16.510000228881836,16.850000381469727,16.59000015258789,10002450.0,16.53992462158203
2016-11-07,16.93000030517578,16.530000686645508,16.6200008392334,16.649999618530273,8385350.0,16.599742889404297
2016-11-08,16.8799991607666,16.209999084472656,16.790000915527344,16.350000381469727,8809463.0,16.300649642944336
2016-11-09,16.600000381469727,15.5,16.3799991607666,15.800000190734863,15193697.0,15.752309799194336
2016-11-10,16.260000228881836,15.949999809265137,15.989999771118164,16.040000915527344,8365747.0,15.991585731506348
2016-11-11,17.06999969482422,16.030000686645508,16.100000381469727,17.0,22182921.0,16.948688507080078
2016-11-14,17.579999923706055,16.709999084472656,16.8799991607666,17.209999084472656,21889199.0,17.158052444458008
2016-11-15,17.520000457763672,16.780000686645508,17.079999923706055,16.899999618530273,10734629.0,16.848989486694336
2016-11-16,17.18000030517578,16.6299991607666,16.989999771118164,16.799999237060547,9431955.0,16.749290466308594
2016-11-17,16.93000030517578,16.6299991607666,16.809999465942383,16.809999465942383,5601502.0,16.759260177612305
2016-11-18,16.850000381469727,16.350000381469727,16.81999969482422,16.440000534057617,7787317.0,16.390378952026367
2016-11-21,16.760000228881836,16.31999969482422,16.389999389648438,16.56999969482422,7597567.0,16.51998519897461
2016-11-22,16.860000610351562,16.530000686645508,16.530000686645508,16.809999465942383,7845374.0,16.759260177612305
2016-11-23,16.93000030517578,16.420000076293945,16.799999237060547,16.440000534057617,6327484.0,16.390378952026367
2016-11-24,17.360000610351562,16.309999465942383,16.549999237060547,16.959999084472656,21198449.0,16.9088077545166
2016-11-25,17.299999237060547,16.3799991607666,16.75,17.280000686645508,14575054.0,17.227842330932617
2016-11-28,17.56999969482422,17.100000381469727,17.440000534057617,17.110000610351562,15152436.0,17.0583553314209
2016-11-29,17.270000457763672,16.700000762939453,16.979999542236328,16.84000015258789,10229506.0,16.78917121887207
2016-11-30,17.079999923706055,16.700000762939453,16.75,16.850000381469727,7143136.0,16.79914093017578
2016-12-01,16.989999771118164,16.700000762939453,16.829999923706055,16.899999618530273,6203563.0,16.848989486694336
2016-12-02,16.969999313354492,16.209999084472656,16.969999313354492,16.31999969482422,9788787.0,16.270740509033203
2016-12-05,16.309999465942383,15.199999809265137,16.010000228881836,15.260000228881836,11771731.0,15.213939666748047
2016-12-06,15.819999694824219,15.3100004196167,15.399999618530273,15.649999618530273,8273676.0,15.602762222290039
2016-12-07,15.960000038146973,15.600000381469727,15.649999618530273,15.930000305175781,5472579.0,15.881917953491211
2016-12-08,16.0,15.619999885559082,15.979999542236328,15.6899995803833,4970263.0,15.642641067504883
2016-12-09,16.31999969482422,15.640000343322754,15.640000343322754,16.100000381469727,6896641.0,16.05140495300293
2016-12-12,16.200000762939453,15.069999694824219,16.06999969482422,15.40999984741211,8211407.0,15.363486289978027
2016-12-13,15.550000190734863,15.119999885559082,15.380000114440918,15.4399995803833,3667211.0,15.39339542388916
2016-12-14,15.399999618530273,14.720000267028809,15.399999618530273,15.010000228881836,6473518.0,14.964694023132324
2016-12-15,15.119999885559082,14.5,14.800000190734863,14.710000038146973,6425521.0,14.665599822998047
2016-12-16,14.829999923706055,14.529999732971191,14.609999656677246,14.600000381469727,5240229.0,14.55593204498291
2016-12-19,14.770000457763672,14.470000267028809,14.529999732971191,14.640000343322754,4611959.0,14.595810890197754
2016-12-20,14.65999984741211,14.279999732971191,14.59000015258789,14.3100004196167,5104193.0,14.266807556152344
2016-12-21,14.640000343322754,14.350000381469727,14.380000114440918,14.489999771118164,4304573.0,14.446263313293457
2016-12-22,14.479999542236328,14.260000228881836,14.479999542236328,14.329999923706055,2809678.0,14.286746978759766
2016-12-23,14.470000267028809,14.3100004196167,14.329999923706055,14.399999618530273,3013709.0,14.356534957885742
2016-12-26,14.880000114440918,14.40999984741211,14.420000076293945,14.770000457763672,4976771.0,14.725419044494629
2016-12-27,15.079999923706055,14.600000381469727,14.720000267028809,14.850000381469727,4328615.0,14.805177688598633
2016-12-28,15.0,14.710000038146973,14.850000381469727,14.979999542236328,4051150.0,14.934783935546875
2016-12-29,15.25,14.880000114440918,15.25,14.880000114440918,4250150.0,14.835086822509766
2016-12-30,15.069999694824219,14.8100004196167,14.880000114440918,14.970000267028809,2851457.0,14.92481517791748
2017-01-03,15.210000038146973,14.970000267028809,14.970000267028809,15.109999656677246,3471113.0,15.06439208984375
2017-01-04,15.1899995803833,14.899999618530273,15.180000305175781,15.109999656677246,3719552.0,15.06439208984375
2017-01-05,15.199999809265137,14.9399995803833,15.199999809265137,15.140000343322754,3371292.0,15.0943021774292
2017-01-06,15.180000305175781,14.699999809265137,15.180000305175781,14.720000267028809,3034428.0,14.675569534301758
2017-01-09,14.880000114440918,14.279999732971191,14.75,14.359999656677246,7608417.0,14.316656112670898
2017-01-10,14.520000457763672,14.25,14.399999618530273,14.510000228881836,4883364.0,14.466203689575195
2017-01-11,14.460000038146973,14.130000114440918,14.260000228881836,14.1899995803833,2234290.0,14.14716911315918
2017-01-12,14.319999694824219,14.0600004196167,14.239999771118164,14.140000343322754,2465810.0,14.097320556640625
2017-01-13,14.210000038146973,13.869999885559082,14.140000343322754,13.890000343322754,3342100.0,13.848074913024902
2017-01-16,13.890000343322754,12.800000190734863,13.75,13.390000343322754,5064340.0,13.349584579467773
2017-01-17,13.479999542236328,12.859999656677246,13.270000457763672,13.470000267028809,5342401.0,13.429342269897461
2017-01-18,13.479999542236328,13.039999961853027,13.300000190734863,13.460000038146973,4170217.0,13.41937255859375
2017-01-19,14.109999656677246,13.119999885559082,13.449999809265137,13.640000343322754,7074040.0,13.59882926940918
2017-01-20,14.140000343322754,13.520000457763672,13.569999694824219,13.880000114440918,4683782.0,13.838105201721191
2017-01-23,13.970000267028809,13.649999618530273,13.729999542236328,13.8100004196167,2325800.0,13.768316268920898
2017-01-24,13.890000343322754,13.479999542236328,13.800000190734863,13.5,2115561.0,13.459251403808594
2017-01-25,13.720000267028809,13.399999618530273,13.460000038146973,13.520000457763672,2551441.0,13.479191780090332
2017-01-26,13.680000305175781,13.5,13.529999732971191,13.5600004196167,2394000.0,13.519071578979492
2017-02-03,13.930000305175781,13.619999885559082,13.680000305175781,13.800000190734863,2930598.0,13.758346557617188
2017-02-06,13.829999923706055,13.5,13.800000190734863,13.779999732971191,2322616.0,13.73840618133545
2017-02-07,13.850000381469727,13.609999656677246,13.75,13.6899995803833,2147049.0,13.648677825927734
2017-02-08,13.989999771118164,13.420000076293945,13.6899995803833,13.960000038146973,5380743.0,13.917863845825195
2017-02-09,13.949999809265137,13.739999771118164,13.859999656677246,13.770000457763672,4020802.0,13.728437423706055
2017-02-10,14.149999618530273,13.609999656677246,13.680000305175781,13.960000038146973,5546092.0,13.917863845825195
2017-02-13,14.149999618530273,13.75,13.979999542236328,14.0600004196167,3949394.0,14.017561912536621
2017-02-14,14.380000114440918,14.010000228881836,14.0600004196167,14.149999618530273,4503644.0,14.10728931427002
2017-02-15,14.15999984741211,13.880000114440918,14.0600004196167,13.949999809265137,2704451.0,13.907893180847168
2017-02-16,14.430000305175781,13.8100004196167,13.989999771118164,14.229999542236328,4239124.0,14.187047958374023
2017-02-17,14.880000114440918,14.15999984741211,14.15999984741211,14.350000381469727,14199631.0,14.306686401367188
2017-02-20,14.489999771118164,13.899999618530273,14.350000381469727,14.149999618530273,6013098.0,14.10728931427002
2017-02-21,14.449999809265137,14.0600004196167,14.149999618530273,14.1899995803833,6016544.0,14.14716911315918
2017-02-22,14.529999732971191,14.079999923706055,14.199999809265137,14.40999984741211,8183854.0,14.366504669189453
2017-02-23,14.6899995803833,14.029999732971191,14.350000381469727,14.15999984741211,9480396.0,14.117259979248047
2017-02-24,14.1899995803833,13.699999809265137,14.100000381469727,13.829999923706055,9602863.0,13.78825569152832
2017-02-27,13.970000267028809,13.529999732971191,13.800000190734863,13.630000114440918,4686182.0,13.588859558105469
2017-02-28,13.930000305175781,13.600000381469727,13.619999885559082,13.920000076293945,6840919.0,13.877984046936035
2017-03-01,13.930000305175781,13.720000267028809,13.800000190734863,13.850000381469727,3084799.0,13.808196067810059
2017-03-02,14.079999923706055,13.8100004196167,13.829999923706055,13.819999694824219,4161932.0,13.77828598022461
2017-03-03,14.0,13.600000381469727,13.75,13.819999694824219,5084900.0,13.77828598022461
2017-03-06,13.949999809265137,13.739999771118164,13.829999923706055,13.850000381469727,2945685.0,13.808196067810059
2017-03-07,13.890000343322754,13.739999771118164,13.850000381469727,13.760000228881836,3520826.0,13.718467712402344
2017-03-08,13.84000015258789,13.65999984741211,13.800000190734863,13.670000076293945,1650366.0,13.628738403320312
2017-03-09,13.729999542236328,13.460000038146973,13.65999984741211,13.569999694824219,3941263.0,13.529040336608887
2017-03-10,13.739999771118164,13.520000457763672,13.579999923706055,13.550000190734863,1588100.0,13.509100914001465
2017-03-13,13.619999885559082,13.390000343322754,13.5,13.579999923706055,3675882.0,13.539010047912598
2017-03-14,13.619999885559082,13.460000038146973,13.5600004196167,13.5,2640786.0,13.459251403808594
2017-03-15,13.819999694824219,13.460000038146973,13.520000457763672,13.729999542236328,5209001.0,13.688557624816895
2017-03-16,13.960000038146973,13.699999809265137,13.720000267028809,13.850000381469727,6100323.0,13.808196067810059
2017-03-17,13.920000076293945,13.640000343322754,13.869999885559082,13.649999618530273,4852756.0,13.60879898071289
2017-03-20,13.6899995803833,13.460000038146973,13.609999656677246,13.520000457763672,4252470.0,13.479191780090332
2017-03-21,13.619999885559082,13.430000305175781,13.539999961853027,13.600000381469727,4998851.0,13.558950424194336
2017-03-22,13.59000015258789,13.149999618530273,13.529999732971191,13.449999809265137,9267087.0,13.409402847290039
2017-03-23,13.399999618530273,13.100000381469727,13.300000190734863,13.239999771118164,5865060.0,13.20003604888916
2017-03-24,13.300000190734863,12.90999984741211,13.210000038146973,13.239999771118164,6043092.0,13.20003604888916
2017-03-27,13.289999961853027,12.949999809265137,13.270000457763672,13.25,4421633.0,13.210006713867188
2017-03-28,13.300000190734863,13.109999656677246,13.149999618530273,13.25,2490046.0,13.210006713867188
2017-03-29,13.319999694824219,12.9399995803833,13.289999961853027,13.220000267028809,4488152.0,13.180097579956055
2017-03-30,13.170000076293945,12.930000305175781,13.09000015258789,13.130000114440918,2842150.0,13.09036922454834
2017-03-31,13.149999618530273,12.829999923706055,13.149999618530273,12.899999618530273,3619683.0,12.861063003540039
2017-04-05,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,13416640.0,14.14716911315918
2017-04-06,15.609999656677246,15.609999656677246,15.609999656677246,15.609999656677246,1767651.0,15.562882423400879
2017-04-07,17.170000076293945,15.8100004196167,17.170000076293945,17.170000076293945,147290727.0,17.118173599243164
2017-04-10,18.889999389648438,16.360000610351562,16.5,18.889999389648438,114836579.0,18.832983016967773
2017-04-11,20.780000686645508,18.899999618530273,19.399999618530273,19.93000030517578,138407374.0,19.869844436645508
2017-04-12,19.43000030517578,17.940000534057617,19.25,17.940000534057617,122973948.0,17.88585090637207
2017-04-13,19.729999542236328,17.100000381469727,17.200000762939453,19.729999542236328,103924961.0,19.670446395874023
2017-04-14,21.469999313354492,18.549999237060547,21.469999313354492,18.690000534057617,120451029.0,18.633586883544922
2017-04-17,18.399999618530273,16.829999923706055,17.809999465942383,17.489999771118164,71426222.0,17.43720817565918
2017-04-18,18.260000228881836,17.18000030517578,17.450000762939453,17.219999313354492,52946263.0,17.16802215576172
2017-04-19,17.450000762939453,16.549999237060547,16.899999618530273,17.010000228881836,49355131.0,16.95865821838379
2017-04-20,16.979999542236328,15.3100004196167,16.899999618530273,15.350000381469727,62864784.0,15.303668022155762
2017-04-21,15.59000015258789,14.710000038146973,15.359999656677246,14.979999542236328,42769542.0,14.934783935546875
2017-04-24,15.289999961853027,14.6899995803833,15.15999984741211,14.829999923706055,28867822.0,14.785237312316895
2017-04-25,15.680000305175781,14.59000015258789,14.970000267028809,14.9399995803833,51937920.0,14.894905090332031
2017-04-26,16.06999969482422,14.609999656677246,14.680000305175781,15.710000038146973,66135689.0,15.662581443786621
2017-04-27,15.770000457763672,15.0,15.4399995803833,15.029999732971191,54701962.0,14.984633445739746
2017-04-28,16.06999969482422,14.920000076293945,14.989999771118164,15.829999923706055,60626370.0,15.782218933105469
2017-05-02,17.40999984741211,15.729999542236328,15.90999984741211,17.40999984741211,86866147.0,17.357450485229492
2017-05-03,17.190000534057617,16.15999984741211,17.100000381469727,16.799999237060547,75945198.0,16.749290466308594
2017-05-04,18.200000762939453,16.579999923706055,16.579999923706055,17.420000076293945,87862375.0,17.367420196533203
2017-05-05,17.649999618530273,16.59000015258789,17.079999923706055,16.6200008392334,52578709.0,16.569835662841797
2017-05-08,16.770000457763672,14.960000038146973,16.579999923706055,15.130000114440918,44799648.0,15.084332466125488
2017-05-09,15.65999984741211,14.880000114440918,15.0,15.539999961853027,29152027.0,15.493094444274902
2017-05-10,15.760000228881836,14.25,15.579999923706055,14.329999923706055,47044309.0,14.286746978759766
2017-05-11,14.680000305175781,13.720000267028809,14.1899995803833,14.609999656677246,35070573.0,14.565900802612305
2017-05-12,16.06999969482422,14.380000114440918,14.5,16.06999969482422,42635177.0,16.021493911743164
2017-05-15,16.6299991607666,15.510000228881836,16.06999969482422,16.34000015258789,66835505.0,16.290679931640625
2017-05-16,17.06999969482422,15.819999694824219,15.949999809265137,16.959999084472656,72138691.0,16.9088077545166
2017-05-17,17.450000762939453,16.440000534057617,16.68000030517578,16.770000457763672,68730852.0,16.71938133239746
2017-05-18,17.149999618530273,16.18000030517578,16.389999389648438,16.360000610351562,45272180.0,16.310619354248047
2017-05-19,17.0,16.030000686645508,16.299999237060547,16.979999542236328,51802611.0,16.928747177124023
2017-05-22,16.829999923706055,16.110000610351562,16.729999542236328,16.25,35163740.0,16.200950622558594
2017-05-23,16.649999618530273,14.630000114440918,16.299999237060547,14.890000343322754,44053954.0,14.845056533813477
2017-05-24,15.470000267028809,14.220000267028809,14.600000381469727,15.430000305175781,35856497.0,15.383426666259766
2017-05-25,16.8799991607666,14.829999923706055,15.380000114440918,16.399999618530273,65245470.0,16.35049819946289
2017-05-26,16.68000030517578,15.920000076293945,16.260000228881836,15.979999542236328,52809361.0,15.93176555633545
2017-05-31,16.450000762939453,15.520000457763672,16.3700008392334,15.630000114440918,34041005.0,15.582822799682617
2017-06-01,15.84000015258789,14.880000114440918,15.600000381469727,15.0,29401938.0,14.954724311828613
2017-06-02,15.65999984741211,14.760000228881836,14.760000228881836,15.5,27833792.0,15.453214645385742
2017-06-05,15.75,15.390000343322754,15.399999618530273,15.520000457763672,23211354.0,15.47315502166748
2017-06-06,15.550000190734863,14.890000343322754,15.399999618530273,15.220000267028809,25274515.0,15.174060821533203
2017-06-07,16.170000076293945,15.220000267028809,15.260000228881836,16.06999969482422,43456119.0,16.021493911743164
2017-06-08,16.59000015258789,15.829999923706055,16.06999969482422,16.469999313354492,55752335.0,16.420286178588867
2017-06-09,16.600000381469727,15.930000305175781,16.329999923706055,16.3700008392334,40881066.0,16.320589065551758
2017-06-12,16.399999618530273,15.90999984741211,16.149999618530273,15.949999809265137,27650655.0,15.901856422424316
2017-06-13,17.549999237060547,15.800000190734863,15.869999885559082,16.690000534057617,69862156.0,16.639623641967773
2017-06-14,16.709999084472656,16.239999771118164,16.290000915527344,16.299999237060547,41119632.0,16.25079917907715
2017-06-15,16.639999389648438,16.219999313354492,16.440000534057617,16.3700008392334,34070249.0,16.320589065551758
2017-06-16,16.700000762939453,16.149999618530273,16.260000228881836,16.399999618530273,30463325.0,16.35049819946289
2017-06-19,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0,16.35049819946289
2017-06-20,16.850000381469727,16.43000030517578,16.610000610351562,16.6200008392334,36714154.0,16.569835662841797
2017-06-21,16.8799991607666,16.3799991607666,16.709999084472656,16.790000915527344,35636552.0,16.739322662353516
2017-06-22,16.81999969482422,15.600000381469727,16.709999084472656,15.710000038146973,41657258.0,15.662581443786621
2017-06-23,15.75,15.029999732971191,15.720000267028809,15.510000228881836,30508347.0,15.46318531036377
2017-06-26,15.680000305175781,15.229999542236328,15.449999809265137,15.630000114440918,19350021.0,15.582822799682617
2017-06-27,15.680000305175781,15.229999542236328,15.680000305175781,15.34000015258789,17953297.0,15.29369831085205
2017-06-28,15.470000267028809,15.140000343322754,15.300000190734863,15.279999732971191,13605953.0,15.233879089355469
2017-06-29,15.550000190734863,15.199999809265137,15.3100004196167,15.350000381469727,14587457.0,15.303668022155762
2017-06-30,15.260000228881836,14.75,15.199999809265137,14.779999732971191,24162796.0,14.735387802124023
2017-07-03,14.989999771118164,14.65999984741211,14.65999984741211,14.869999885559082,12036939.0,14.825116157531738
2017-07-04,15.029999732971191,14.8100004196167,14.899999618530273,14.850000381469727,12047754.0,14.805177688598633
2017-07-05,14.899999618530273,14.4399995803833,14.789999961853027,14.880000114440918,19541146.0,14.835086822509766
2017-07-06,14.859999656677246,14.5600004196167,14.850000381469727,14.579999923706055,15391557.0,14.535991668701172
2017-07-07,14.800000190734863,14.529999732971191,14.550000190734863,14.630000114440918,14268574.0,14.585841178894043
2017-07-10,14.819999694824219,14.279999732971191,14.5600004196167,14.649999618530273,24733279.0,14.605780601501465
2017-07-11,14.670000076293945,14.029999732971191,14.550000190734863,14.039999961853027,20679100.0,13.997621536254883
2017-07-12,14.199999809265137,13.40999984741211,14.069999694824219,14.180000305175781,24037391.0,14.137199401855469
2017-07-13,14.220000267028809,13.890000343322754,14.100000381469727,13.970000267028809,13745421.0,13.927833557128906
2017-07-14,14.229999542236328,13.899999618530273,14.0,13.960000038146973,12179806.0,13.917863845825195
2017-07-17,14.050000190734863,12.5600004196167,13.979999542236328,12.65999984741211,22004299.0,12.621787071228027
2017-07-18,12.869999885559082,12.510000228881836,12.630000114440918,12.720000267028809,11506187.0,12.68160629272461
2017-07-19,13.239999771118164,12.670000076293945,12.680000305175781,13.15999984741211,18529774.0,13.120278358459473
2017-07-20,13.699999809265137,13.050000190734863,13.140000343322754,13.420000076293945,22985920.0,13.379493713378906
2017-07-21,13.569999694824219,13.199999809265137,13.279999732971191,13.210000038146973,13739602.0,13.170126914978027
2017-07-24,13.449999809265137,13.100000381469727,13.100000381469727,13.350000381469727,12148353.0,13.309704780578613
2017-07-25,13.380000114440918,12.960000038146973,13.3100004196167,13.010000228881836,12340854.0,12.970730781555176
2017-07-26,13.260000228881836,12.960000038146973,13.029999732971191,13.109999656677246,9386699.0,13.070428848266602
2017-07-27,13.539999961853027,13.050000190734863,13.079999923706055,13.390000343322754,17503012.0,13.349584579467773
2017-07-28,13.430000305175781,13.1899995803833,13.300000190734863,13.1899995803833,10843451.0,13.150187492370605
2017-07-31,13.40999984741211,13.100000381469727,13.199999809265137,13.270000457763672,12644511.0,13.22994613647461
2017-08-01,13.970000267028809,13.220000267028809,13.220000267028809,13.729999542236328,28584456.0,13.688557624816895
2017-08-02,14.640000343322754,13.609999656677246,13.640000343322754,14.350000381469727,41862119.0,14.306686401367188
2017-08-03,14.630000114440918,14.010000228881836,14.270000457763672,14.149999618530273,27329358.0,14.10728931427002
2017-08-04,14.319999694824219,13.819999694824219,14.210000038146973,13.850000381469727,20644736.0,13.808196067810059
2017-08-07,14.100000381469727,13.710000038146973,13.800000190734863,13.899999618530273,11777672.0,13.858044624328613
2017-08-08,14.920000076293945,14.079999923706055,14.180000305175781,14.59000015258789,39105634.0,14.5459623336792
2017-08-09,14.59000015258789,14.239999771118164,14.289999961853027,14.34000015258789,21272555.0,14.296716690063477
2017-08-10,14.550000190734863,14.010000228881836,14.239999771118164,14.100000381469727,19977489.0,14.057440757751465
2017-08-11,14.199999809265137,13.720000267028809,13.949999809265137,13.859999656677246,18901525.0,13.818164825439453
2017-08-14,14.279999732971191,13.90999984741211,13.949999809265137,14.270000457763672,17133082.0,14.226927757263184
2017-08-15,14.380000114440918,14.029999732971191,14.359999656677246,14.119999885559082,14650413.0,14.077380180358887
2017-08-16,14.260000228881836,14.029999732971191,14.100000381469727,14.069999694824219,13914874.0,14.027530670166016
2017-08-17,14.25,13.9399995803833,14.050000190734863,14.220000267028809,17019032.0,14.177079200744629
2017-08-18,14.779999732971191,14.050000190734863,14.109999656677246,14.399999618530273,27069093.0,14.356534957885742
2017-08-21,14.449999809265137,14.210000038146973,14.380000114440918,14.359999656677246,15783036.0,14.316656112670898
2017-08-22,14.369999885559082,14.010000228881836,14.369999885559082,14.079999923706055,15998857.0,14.037501335144043
2017-08-23,14.1899995803833,13.869999885559082,14.0600004196167,13.979999542236328,14465199.0,13.9378023147583
2017-08-24,13.970000267028809,13.329999923706055,13.920000076293945,13.479999542236328,18383325.0,13.439311981201172
2017-08-25,13.829999923706055,13.420000076293945,13.430000305175781,13.720000267028809,15765050.0,13.678587913513184
2017-08-28,14.550000190734863,13.680000305175781,13.680000305175781,14.34000015258789,42413505.0,14.296716690063477
2017-08-29,14.279999732971191,14.109999656677246,14.260000228881836,14.149999618530273,19637086.0,14.10728931427002
2017-08-30,15.270000457763672,14.170000076293945,14.199999809265137,14.630000114440918,52425659.0,14.585841178894043
2017-08-31,15.149999618530273,14.430000305175781,14.430000305175781,15.100000381469727,50479234.0,15.054422378540039
2017-09-01,15.289999961853027,14.819999694824219,15.170000076293945,14.979999542236328,35364006.0,14.934783935546875
2017-09-04,15.779999732971191,14.710000038146973,14.800000190734863,15.630000114440918,49744404.0,15.582822799682617
2017-09-05,15.630000114440918,15.140000343322754,15.479999542236328,15.289999961853027,31531763.0,15.24384880065918
2017-09-06,15.020000457763672,14.680000305175781,14.960000038146973,14.789999961853027,31186079.0,14.74535846710205
2017-09-07,14.789999961853027,14.369999885559082,14.649999618530273,14.390000343322754,28146912.0,14.346566200256348
2017-09-08,14.470000267028809,14.210000038146973,14.270000457763672,14.329999923706055,19957468.0,14.286746978759766
2017-09-11,14.520000457763672,14.100000381469727,14.199999809265137,14.430000305175781,14813762.0,14.386445045471191
2017-09-12,14.670000076293945,14.270000457763672,14.489999771118164,14.5,23500651.0,14.456233978271484
2017-09-13,14.539999961853027,14.319999694824219,14.510000228881836,14.40999984741211,12107457.0,14.366504669189453
2017-09-14,14.75,14.369999885559082,14.4399995803833,14.699999809265137,25029088.0,14.655630111694336
2017-09-15,14.930000305175781,14.460000038146973,14.619999885559082,14.510000228881836,22568834.0,14.466203689575195
2017-09-18,14.739999771118164,14.399999618530273,14.40999984741211,14.59000015258789,18680381.0,14.5459623336792
2017-09-19,14.649999618530273,14.050000190734863,14.600000381469727,14.15999984741211,19754316.0,14.117259979248047
2017-09-20,14.300000190734863,14.0600004196167,14.119999885559082,14.210000038146973,11720542.0,14.167108535766602
2017-09-21,14.420000076293945,14.149999618530273,14.210000038146973,14.1899995803833,14585301.0,14.14716911315918
2017-09-22,14.170000076293945,13.800000190734863,14.149999618530273,14.0,12685590.0,13.957742691040039
2017-09-25,13.960000038146973,13.710000038146973,13.960000038146973,13.729999542236328,8196091.0,13.688557624816895
2017-09-26,13.859999656677246,13.630000114440918,13.729999542236328,13.760000228881836,5696230.0,13.718467712402344
2017-09-27,13.930000305175781,13.729999542236328,13.760000228881836,13.880000114440918,6239301.0,13.838105201721191
2017-09-28,13.920000076293945,13.710000038146973,13.880000114440918,13.739999771118164,6761701.0,13.698527336120605
2017-09-29,13.989999771118164,13.75,13.800000190734863,13.90999984741211,7445790.0,13.868014335632324
2017-10-09,14.260000228881836,13.920000076293945,14.210000038146973,13.989999771118164,7156312.0,13.947772979736328
2017-10-10,14.199999809265137,14.0,14.0,14.119999885559082,8758861.0,14.077380180358887
2017-10-11,14.180000305175781,14.029999732971191,14.130000114440918,14.079999923706055,5992190.0,14.037501335144043
2017-10-12,14.109999656677246,13.729999542236328,14.069999694824219,13.8100004196167,8815701.0,13.768316268920898
2017-10-13,13.949999809265137,13.739999771118164,13.829999923706055,13.90999984741211,5731464.0,13.868014335632324
2017-10-16,13.979999542236328,13.449999809265137,13.979999542236328,13.479999542236328,8912350.0,13.439311981201172
2017-10-17,13.649999618530273,13.40999984741211,13.470000267028809,13.529999732971191,5252172.0,13.489161491394043
2017-10-18,13.789999961853027,13.300000190734863,13.59000015258789,13.350000381469727,7208303.0,13.309704780578613
2017-10-19,13.449999809265137,12.90999984741211,13.329999923706055,12.930000305175781,8702904.0,12.890973091125488
2017-10-20,13.039999961853027,12.930000305175781,12.970000267028809,12.970000267028809,5283288.0,12.930851936340332
2017-10-23,13.229999542236328,12.970000267028809,13.039999961853027,13.029999732971191,8819256.0,12.990670204162598
2017-10-24,13.09000015258789,12.899999618530273,13.050000190734863,12.979999542236328,6170104.0,12.940820693969727
2017-10-25,13.09000015258789,12.979999542236328,13.039999961853027,13.0600004196167,6044080.0,13.020580291748047
2017-10-26,13.279999732971191,13.010000228881836,13.0600004196167,13.100000381469727,7194371.0,13.06045913696289
2017-10-27,13.210000038146973,13.020000457763672,13.180000305175781,13.069999694824219,5901839.0,13.030549049377441
2017-10-30,13.09000015258789,12.399999618530273,13.069999694824219,12.4399995803833,10099950.0,12.402450561523438
2017-10-31,12.640000343322754,12.390000343322754,12.449999809265137,12.470000267028809,6972573.0,12.432360649108887
2017-11-01,12.539999961853027,12.220000267028809,12.479999542236328,12.239999771118164,8242795.0,12.203054428100586
2017-11-02,12.300000190734863,11.920000076293945,12.220000267028809,11.970000267028809,11493086.0,11.933870315551758
2017-11-03,12.079999923706055,11.600000381469727,11.920000076293945,11.649999618530273,10505007.0,11.614835739135742
2017-11-06,11.75,11.449999809265137,11.6899995803833,11.649999618530273,9308344.0,11.614835739135742
2017-11-07,11.800000190734863,11.5600004196167,11.649999618530273,11.760000228881836,9255767.0,11.724504470825195
2017-11-08,12.289999961853027,11.699999809265137,11.779999732971191,12.09000015258789,16293102.0,12.053507804870605
2017-11-09,12.069999694824219,11.890000343322754,11.899999618530273,11.960000038146973,8396128.0,11.923900604248047
2017-11-10,12.5600004196167,11.9399995803833,11.9399995803833,12.399999618530273,21718095.0,12.362571716308594
2017-11-13,12.399999618530273,12.170000076293945,12.369999885559082,12.279999732971191,10841038.0,12.242934226989746
2017-11-14,12.300000190734863,12.0,12.239999771118164,12.0600004196167,9292700.0,12.023598670959473
2017-11-15,12.119999885559082,11.760000228881836,12.0,11.770000457763672,7150318.0,11.734474182128906
2017-11-16,11.890000343322754,11.649999618530273,11.760000228881836,11.65999984741211,6147055.0,11.624805450439453
2017-11-17,11.789999961853027,10.699999809265137,11.619999885559082,11.050000190734863,10291668.0,11.016647338867188
2017-11-20,11.149999618530273,10.729999542236328,11.0,10.960000038146973,6006501.0,10.926918983459473
2017-11-21,11.5600004196167,10.960000038146973,10.960000038146973,11.25,12370118.0,11.216043472290039
2017-11-22,11.40999984741211,11.15999984741211,11.260000228881836,11.270000457763672,8616694.0,11.235982894897461
2017-11-23,11.449999809265137,10.75,11.329999923706055,10.800000190734863,8917726.0,10.767401695251465
2017-11-24,11.029999732971191,10.729999542236328,10.869999885559082,10.930000305175781,6051946.0,10.89700984954834
2017-11-27,11.1899995803833,10.800000190734863,10.90999984741211,11.010000228881836,6841290.0,10.976767539978027
2017-11-28,11.130000114440918,10.90999984741211,10.90999984741211,11.0600004196167,6418533.0,11.026617050170898
2017-11-29,11.220000267028809,10.90999984741211,11.079999923706055,11.199999809265137,8572305.0,11.166193962097168
2017-11-30,11.329999923706055,11.079999923706055,11.140000343322754,11.09000015258789,7238824.0,11.056526184082031
2017-12-01,11.220000267028809,11.020000457763672,11.09000015258789,11.15999984741211,4888398.0,11.126315116882324
2017-12-04,11.140000343322754,10.829999923706055,11.100000381469727,10.859999656677246,5638769.0,10.82721996307373
2017-12-05,10.979999542236328,10.40999984741211,10.859999656677246,10.539999961853027,6695229.0,10.508186340332031
2017-12-06,10.989999771118164,10.449999809265137,10.539999961853027,10.970000267028809,8094971.0,10.936888694763184
2017-12-07,11.100000381469727,10.899999618530273,10.899999618530273,10.979999542236328,6278768.0,10.946857452392578
2017-12-08,11.119999885559082,10.770000457763672,10.819999694824219,11.069999694824219,7860022.0,11.036585807800293
2017-12-11,11.260000228881836,10.960000038146973,11.109999656677246,11.109999656677246,7317735.0,11.076465606689453
2017-12-12,11.220000267028809,11.0,11.100000381469727,11.010000228881836,5668501.0,10.976767539978027
2017-12-13,11.109999656677246,10.899999618530273,11.0,11.039999961853027,4303207.0,11.00667667388916
2017-12-14,11.029999732971191,10.75,11.0,10.829999923706055,5487085.0,10.797310829162598
2017-12-15,10.9399995803833,10.699999809265137,10.770000457763672,10.829999923706055,4991150.0,10.797310829162598
2017-12-18,10.90999984741211,10.779999732971191,10.8100004196167,10.8100004196167,3597797.0,10.777371406555176
2017-12-19,10.890000343322754,10.770000457763672,10.8100004196167,10.800000190734863,4041076.0,10.767401695251465
2017-12-20,10.789999961853027,10.5,10.779999732971191,10.5600004196167,5328827.0,10.52812671661377
2017-12-21,10.550000190734863,10.15999984741211,10.550000190734863,10.3100004196167,7214717.0,10.278881072998047
2017-12-22,10.479999542236328,10.270000457763672,10.329999923706055,10.289999961853027,5331636.0,10.258940696716309
2017-12-25,10.369999885559082,10.09000015258789,10.300000190734863,10.140000343322754,4427508.0,10.109394073486328
2017-12-26,10.25,10.119999885559082,10.15999984741211,10.210000038146973,3152900.0,10.179182052612305
2017-12-27,10.289999961853027,10.0600004196167,10.210000038146973,10.119999885559082,4781105.0,10.08945369720459
2017-12-28,10.34000015258789,10.0600004196167,10.119999885559082,10.25,6866615.0,10.219061851501465
2017-12-29,10.270000457763672,10.149999618530273,10.149999618530273,10.229999542236328,3975236.0,10.199121475219727
2018-01-02,10.380000114440918,10.25,10.25,10.359999656677246,5430801.0,10.328729629516602
2018-01-03,11.399999618530273,10.369999885559082,10.420000076293945,11.399999618530273,26900390.0,11.36559009552002
2018-01-04,11.449999809265137,11.0600004196167,11.399999618530273,11.119999885559082,19451384.0,11.086435317993164
2018-01-05,11.260000228881836,10.8100004196167,11.119999885559082,11.109999656677246,13909374.0,11.076465606689453
2018-01-08,11.300000190734863,10.930000305175781,11.0600004196167,11.170000076293945,13722687.0,11.136284828186035
2018-01-09,11.170000076293945,10.949999809265137,11.010000228881836,11.0,8792239.0,10.966797828674316
2018-01-10,11.100000381469727,10.8100004196167,11.050000190734863,10.949999809265137,9736039.0,10.916948318481445
2018-01-11,11.029999732971191,10.800000190734863,10.9399995803833,11.020000457763672,8482005.0,10.986738204956055
2018-01-12,11.09000015258789,10.850000381469727,10.989999771118164,10.899999618530273,7074980.0,10.86709976196289
2018-01-15,10.949999809265137,10.430000305175781,10.84000015258789,10.4399995803833,8185642.0,10.408487319946289
2018-01-16,10.649999618530273,10.380000114440918,10.489999771118164,10.600000381469727,7326203.0,10.568005561828613
2018-01-17,11.180000305175781,10.619999885559082,10.619999885559082,10.869999885559082,18566924.0,10.837189674377441
2018-01-18,10.989999771118164,10.729999542236328,10.819999694824219,10.84000015258789,9419416.0,10.807280540466309
2018-01-19,11.920000076293945,10.779999732971191,10.800000190734863,11.619999885559082,40270603.0,11.58492660522461
2018-01-22,11.869999885559082,11.300000190734863,11.609999656677246,11.770000457763672,31646472.0,11.734474182128906
2018-01-23,11.869999885559082,11.5600004196167,11.619999885559082,11.680000305175781,18131871.0,11.644745826721191
2018-01-24,11.9399995803833,11.4399995803833,11.779999732971191,11.899999618530273,27108874.0,11.864081382751465
2018-01-25,11.899999618530273,11.489999771118164,11.899999618530273,11.5,16913408.0,11.465288162231445
2018-01-26,11.720000267028809,11.390000343322754,11.399999618530273,11.5,11777606.0,11.465288162231445
2018-01-29,11.680000305175781,11.279999732971191,11.489999771118164,11.329999923706055,10652332.0,11.295802116394043
2018-01-30,11.890000343322754,11.34000015258789,11.380000114440918,11.84000015258789,22570526.0,11.804262161254883
2018-01-31,11.75,10.949999809265137,11.550000190734863,11.039999961853027,22028077.0,11.00667667388916
2018-02-01,12.140000343322754,11.020000457763672,11.029999732971191,11.9399995803833,68052586.0,11.903960227966309
2018-02-02,11.449999809265137,10.75,11.229999542236328,10.989999771118164,46681938.0,10.956828117370605
2018-02-05,10.729999542236328,10.270000457763672,10.510000228881836,10.550000190734863,22060817.0,10.518156051635742
2018-02-06,10.4399995803833,9.5,10.270000457763672,9.5,25153252.0,9.471324920654297
2018-02-07,9.880000114440918,9.100000381469727,9.75,9.5,16520103.0,9.471324920654297
2018-02-08,9.680000305175781,9.40999984741211,9.5,9.579999923706055,10322948.0,9.5510835647583
2018-02-09,9.3100004196167,8.699999809265137,9.25,8.989999771118164,14773568.0,8.962864875793457
2018-02-12,9.1899995803833,8.979999542236328,9.039999961853027,9.109999656677246,7344956.0,9.082502365112305
2018-02-13,9.579999923706055,9.149999618530273,9.170000076293945,9.220000267028809,10179209.0,9.192171096801758
2018-02-14,9.279999732971191,9.149999618530273,9.149999618530273,9.199999809265137,4765334.0,9.17223072052002
2018-02-22,9.579999923706055,9.220000267028809,9.300000190734863,9.4399995803833,9552492.0,9.411505699157715
2018-02-23,9.970000267028809,9.5600004196167,9.779999732971191,9.630000114440918,14786753.0,9.600933074951172
2018-02-26,9.899999618530273,9.470000267028809,9.600000381469727,9.880000114440918,15747432.0,9.850178718566895
2018-02-27,9.90999984741211,9.710000038146973,9.779999732971191,9.789999961853027,9683615.0,9.76045036315918
2018-02-28,9.970000267028809,9.520000457763672,9.6899995803833,9.779999732971191,11418706.0,9.750479698181152
2018-03-01,9.75,9.510000228881836,9.510000228881836,9.710000038146973,9432084.0,9.680691719055176
2018-03-02,9.75,9.579999923706055,9.579999923706055,9.640000343322754,6992958.0,9.610902786254883
2018-03-05,9.75,9.529999732971191,9.75,9.609999656677246,5228752.0,9.580992698669434
2018-03-06,10.140000343322754,9.550000190734863,9.609999656677246,9.979999542236328,18493716.0,9.949875831604004
2018-03-07,9.960000038146973,9.75,9.869999885559082,9.789999961853027,9764170.0,9.76045036315918
2018-03-08,10.25,9.720000267028809,9.720000267028809,10.130000114440918,18335237.0,10.099424362182617
2018-03-09,10.199999809265137,9.960000038146973,10.09000015258789,10.149999618530273,16721029.0,10.119362831115723
2018-03-12,10.359999656677246,10.0600004196167,10.180000305175781,10.229999542236328,14824212.0,10.199121475219727
2018-03-13,10.449999809265137,10.050000190734863,10.170000076293945,10.15999984741211,13488923.0,10.12933349609375
2018-03-14,10.210000038146973,9.949999809265137,10.039999961853027,9.989999771118164,8755261.0,9.959846496582031
2018-03-15,9.970000267028809,9.710000038146973,9.899999618530273,9.8100004196167,8510477.0,9.780389785766602
2018-03-16,9.9399995803833,9.75,9.779999732971191,9.760000228881836,5266973.0,9.730541229248047
2018-03-19,9.869999885559082,9.649999618530273,9.779999732971191,9.789999961853027,4609467.0,9.76045036315918
2018-03-20,9.789999961853027,9.539999961853027,9.710000038146973,9.710000038146973,6650101.0,9.680691719055176
2018-03-21,9.979999542236328,9.699999809265137,9.729999542236328,9.710000038146973,9367874.0,9.680691719055176
2018-03-22,10.079999923706055,9.6899995803833,9.6899995803833,9.770000457763672,8128214.0,9.740510940551758
2018-03-23,9.520000457763672,8.789999961853027,9.399999618530273,8.819999694824219,14908365.0,8.793377876281738
2018-03-26,9.09000015258789,8.630000114440918,8.699999809265137,9.039999961853027,9025588.0,9.012713432312012
2018-03-27,9.279999732971191,9.100000381469727,9.180000305175781,9.25,9145854.0,9.22208023071289
2018-03-28,9.640000343322754,9.079999923706055,9.079999923706055,9.350000381469727,11775333.0,9.321778297424316
2018-03-29,9.640000343322754,9.3100004196167,9.449999809265137,9.510000228881836,9705500.0,9.481295585632324
2018-03-30,9.640000343322754,9.40999984741211,9.520000457763672,9.550000190734863,8773166.0,9.521174430847168
2018-04-02,9.869999885559082,9.460000038146973,9.579999923706055,9.569999694824219,9423740.0,9.54111385345459
2018-04-03,9.550000190734863,9.34000015258789,9.470000267028809,9.479999542236328,7841480.0,9.451385498046875
2018-04-04,9.680000305175781,9.34000015258789,9.529999732971191,9.369999885559082,6801503.0,9.341717720031738
2018-04-09,9.489999771118164,9.25,9.359999656677246,9.399999618530273,5997473.0,9.371626853942871
2018-04-10,9.619999885559082,9.350000381469727,9.460000038146973,9.539999961853027,7549614.0,9.511204719543457
2018-04-11,9.600000381469727,9.460000038146973,9.550000190734863,9.470000267028809,6115605.0,9.441415786743164
2018-04-12,9.59000015258789,9.359999656677246,9.479999542236328,9.380000114440918,5911339.0,9.35168743133545
2018-04-13,9.539999961853027,9.3100004196167,9.420000076293945,9.329999923706055,4034608.0,9.301838874816895
2018-04-16,9.359999656677246,9.079999923706055,9.289999961853027,9.149999618530273,7106496.0,9.122381210327148
2018-04-17,9.319999694824219,9.069999694824219,9.149999618530273,9.079999923706055,5436083.0,9.052593231201172
2018-04-18,9.300000190734863,9.039999961853027,9.229999542236328,9.289999961853027,7454848.0,9.261959075927734
2018-04-19,9.399999618530273,9.229999542236328,9.270000457763672,9.270000457763672,6253849.0,9.242019653320312
2018-04-20,9.270000457763672,8.949999809265137,9.260000228881836,9.0,8525983.0,8.972834587097168
2018-04-23,9.329999923706055,9.020000457763672,9.119999885559082,9.109999656677246,6186779.0,9.082502365112305
2018-04-24,9.25,9.0600004196167,9.09000015258789,9.229999542236328,6202628.0,9.202139854431152
2018-04-25,9.239999771118164,9.140000343322754,9.1899995803833,9.149999618530273,4561303.0,9.122381210327148
2018-04-26,9.229999542236328,8.90999984741211,9.149999618530273,9.0,5222111.0,8.972834587097168
2018-04-27,9.130000114440918,8.920000076293945,9.029999732971191,9.0,5607807.0,8.972834587097168
2018-05-02,9.1899995803833,8.930000305175781,9.09000015258789,9.0,3883658.0,8.972834587097168
2018-05-03,9.199999809265137,8.90999984741211,9.029999732971191,9.180000305175781,10158503.0,9.152291297912598
2018-05-04,9.15999984741211,9.020000457763672,9.130000114440918,9.029999732971191,5517802.0,9.0027437210083
2018-05-07,9.140000343322754,9.039999961853027,9.0600004196167,9.109999656677246,4230000.0,9.082502365112305
2018-05-08,9.170000076293945,9.079999923706055,9.100000381469727,9.140000343322754,5109921.0,9.112412452697754
2018-05-09,9.130000114440918,8.970000267028809,9.119999885559082,9.010000228881836,5727837.0,8.982804298400879
2018-05-10,9.0600004196167,8.9399995803833,9.020000457763672,9.010000228881836,4970138.0,8.982804298400879
2018-05-11,9.039999961853027,8.880000114440918,9.010000228881836,8.930000305175781,5604232.0,8.903046607971191
2018-05-14,8.989999771118164,8.84000015258789,8.930000305175781,8.9399995803833,4492304.0,8.913015365600586
2018-05-15,8.9399995803833,8.819999694824219,8.930000305175781,8.930000305175781,3954269.0,8.903046607971191
2018-05-16,8.930000305175781,8.819999694824219,8.899999618530273,8.90999984741211,4973169.0,8.883106231689453
2018-05-17,8.880000114440918,8.779999732971191,8.8100004196167,8.869999885559082,4398101.0,8.843226432800293
2018-05-18,8.90999984741211,8.800000190734863,8.829999923706055,8.869999885559082,3125900.0,8.843226432800293
2018-05-21,8.989999771118164,8.899999618530273,8.899999618530273,8.930000305175781,4454012.0,8.903046607971191
2018-05-22,8.970000267028809,8.869999885559082,8.899999618530273,8.970000267028809,5334433.0,8.942925453186035
2018-05-23,8.970000267028809,8.829999923706055,8.949999809265137,8.850000381469727,4443420.0,8.823287963867188
2018-05-24,8.84000015258789,8.649999618530273,8.819999694824219,8.729999542236328,7470810.0,8.703649520874023
2018-05-25,8.779999732971191,8.510000228881836,8.729999542236328,8.520000457763672,6235968.0,8.494283676147461
2018-05-28,8.600000381469727,8.380000114440918,8.550000190734863,8.470000267028809,4780831.0,8.44443416595459
2018-05-29,8.479999542236328,8.25,8.479999542236328,8.260000228881836,4445111.0,8.235068321228027
2018-05-30,8.149999618530273,7.590000152587891,8.0600004196167,7.699999809265137,9819325.0,7.676758289337158
2018-05-31,7.840000152587891,7.690000057220459,7.789999961853027,7.78000020980835,4431647.0,7.75651741027832
2018-06-01,8.0,7.679999828338623,7.75,7.96999979019165,8741836.0,7.945943355560303
2018-06-04,7.989999771118164,7.800000190734863,7.940000057220459,7.840000152587891,4081817.0,7.816336154937744
2018-06-05,7.940000057220459,7.78000020980835,7.800000190734863,7.920000076293945,2991059.0,7.89609432220459
2018-06-06,7.989999771118164,7.869999885559082,7.869999885559082,7.949999809265137,2701300.0,7.926003932952881
2018-06-07,8.09000015258789,7.900000095367432,7.949999809265137,7.940000057220459,5402530.0,7.91603422164917
2018-06-08,7.900000095367432,7.579999923706055,7.900000095367432,7.75,4583708.0,7.726607322692871
2018-06-11,7.820000171661377,7.599999904632568,7.699999809265137,7.730000019073486,3867303.0,7.706667900085449
2018-06-12,7.800000190734863,7.610000133514404,7.710000038146973,7.769999980926514,3548673.0,7.746547222137451
2018-06-13,7.78000020980835,7.539999961853027,7.78000020980835,7.610000133514404,3783200.0,7.587030410766602
2018-06-14,7.699999809265137,7.550000190734863,7.610000133514404,7.619999885559082,3147545.0,7.596999645233154
2018-06-15,7.630000114440918,7.309999942779541,7.599999904632568,7.400000095367432,4341900.0,7.400000095367432
2018-06-19,7.289999961853027,6.659999847412109,7.210000038146973,6.730000019073486,10600453.0,6.730000019073486
2018-06-20,6.829999923706055,6.659999847412109,6.739999771118164,6.730000019073486,5425371.0,6.730000019073486
2018-06-21,6.800000190734863,6.389999866485596,6.71999979019165,6.400000095367432,7504787.0,6.400000095367432
2018-06-22,7.039999961853027,6.590000152587891,6.599999904632568,6.920000076293945,17409853.0,6.920000076293945
2018-06-25,6.96999979019165,6.739999771118164,6.800000190734863,6.869999885559082,11733448.0,6.869999885559082
2018-06-26,6.980000019073486,6.699999809265137,6.71999979019165,6.929999828338623,7405398.0,6.929999828338623
2018-06-27,7.03000020980835,6.840000152587891,6.889999866485596,6.900000095367432,6166521.0,6.900000095367432
2018-06-28,7.300000190734863,6.929999828338623,6.96999979019165,7.110000133514404,14415466.0,7.110000133514404
2018-06-29,7.21999979019165,6.980000019073486,7.03000020980835,7.190000057220459,11075480.0,7.190000057220459
2018-07-02,7.190000057220459,6.789999961853027,7.170000076293945,6.909999847412109,8045494.0,6.909999847412109
2018-07-03,7.119999885559082,6.880000114440918,6.889999866485596,7.090000152587891,7753435.0,7.090000152587891
2018-07-04,7.090000152587891,6.940000057220459,7.03000020980835,6.980000019073486,5971810.0,6.980000019073486
2018-07-05,7.599999904632568,7.070000171661377,7.21999979019165,7.079999923706055,13894450.0,7.079999923706055
2018-07-06,7.25,6.820000171661377,7.010000228881836,7.110000133514404,10774068.0,7.110000133514404
2018-07-09,7.199999809265137,7.059999942779541,7.110000133514404,7.190000057220459,8383758.0,7.190000057220459
2018-07-10,7.21999979019165,7.119999885559082,7.190000057220459,7.199999809265137,6177137.0,7.199999809265137
2018-07-11,7.130000114440918,6.889999866485596,7.070000171661377,7.019999980926514,6231986.0,7.019999980926514
2018-07-12,7.260000228881836,6.949999809265137,7.039999961853027,7.159999847412109,7975001.0,7.159999847412109
2018-07-13,7.190000057220459,7.059999942779541,7.179999828338623,7.079999923706055,5377607.0,7.079999923706055
2018-07-16,7.110000133514404,7.010000228881836,7.010000228881836,7.039999961853027,3204500.0,7.039999961853027
2018-07-17,7.070000171661377,6.989999771118164,7.070000171661377,7.03000020980835,2413994.0,7.03000020980835
2018-07-18,7.110000133514404,6.940000057220459,7.03000020980835,6.949999809265137,3048200.0,6.949999809265137
2018-07-19,6.989999771118164,6.829999923706055,6.929999828338623,6.849999904632568,3729501.0,6.849999904632568
2018-07-20,7.150000095367432,6.849999904632568,6.909999847412109,7.070000171661377,7633998.0,7.070000171661377
2018-07-23,7.170000076293945,6.980000019073486,7.059999942779541,7.139999866485596,7129819.0,7.139999866485596
2018-07-24,7.420000076293945,7.110000133514404,7.139999866485596,7.260000228881836,11062867.0,7.260000228881836
2018-07-25,7.329999923706055,7.199999809265137,7.260000228881836,7.230000019073486,6151355.0,7.230000019073486
2018-07-26,7.340000152587891,7.21999979019165,7.289999961853027,7.260000228881836,5180823.0,7.260000228881836
2018-07-27,7.300000190734863,7.190000057220459,7.269999980926514,7.230000019073486,4490648.0,7.230000019073486
2018-07-30,7.289999961853027,7.079999923706055,7.25,7.130000114440918,4781500.0,7.130000114440918
2018-07-31,7.25,7.119999885559082,7.150000095367432,7.190000057220459,3993401.0,7.190000057220459
2018-08-01,7.289999961853027,7.0,7.230000019073486,7.019999980926514,4568530.0,7.019999980926514
2018-08-02,7.079999923706055,6.659999847412109,7.079999923706055,6.860000133514404,6318901.0,6.860000133514404
2018-08-03,6.949999809265137,6.800000190734863,6.809999942779541,6.809999942779541,3690810.0,6.809999942779541
2018-08-06,6.889999866485596,6.699999809265137,6.849999904632568,6.739999771118164,3692840.0,6.739999771118164
2018-08-07,6.929999828338623,6.739999771118164,6.78000020980835,6.929999828338623,3158096.0,6.929999828338623
2018-08-08,6.980000019073486,6.820000171661377,6.929999828338623,6.829999923706055,2532062.0,6.829999923706055
2018-08-09,7.019999980926514,6.849999904632568,6.860000133514404,6.949999809265137,3913137.0,6.949999809265137
2018-08-10,7.03000020980835,6.909999847412109,6.940000057220459,7.0,3130743.0,7.0
2018-08-13,7.010000228881836,6.869999885559082,6.909999847412109,6.980000019073486,2950700.0,6.980000019073486
2018-08-14,7.019999980926514,6.949999809265137,6.989999771118164,6.980000019073486,2417894.0,6.980000019073486
2018-08-15,7.0,6.760000228881836,6.989999771118164,6.78000020980835,3313514.0,6.78000020980835
2018-08-16,6.920000076293945,6.659999847412109,6.75,6.78000020980835,3405142.0,6.78000020980835
2018-08-17,6.849999904632568,6.670000076293945,6.849999904632568,6.690000057220459,2769947.0,6.690000057220459
2018-08-20,6.829999923706055,6.639999866485596,6.699999809265137,6.78000020980835,2469123.0,6.78000020980835
2018-08-21,6.880000114440918,6.760000228881836,6.769999980926514,6.829999923706055,2709577.0,6.829999923706055
2018-08-22,6.849999904632568,6.699999809265137,6.849999904632568,6.710000038146973,1891634.0,6.710000038146973
2018-08-23,6.849999904632568,6.699999809265137,6.75,6.78000020980835,2689521.0,6.78000020980835
2018-08-24,6.869999885559082,6.71999979019165,6.75,6.809999942779541,2810497.0,6.809999942779541
2018-08-27,6.909999847412109,6.78000020980835,6.809999942779541,6.900000095367432,3299791.0,6.900000095367432
2018-08-28,6.920000076293945,6.809999942779541,6.920000076293945,6.840000152587891,3431201.0,6.840000152587891
2018-08-29,6.849999904632568,6.739999771118164,6.820000171661377,6.760000228881836,3059367.0,6.760000228881836
2018-08-30,6.789999961853027,6.659999847412109,6.730000019073486,6.670000076293945,2734410.0,6.670000076293945
2018-08-31,6.71999979019165,6.519999980926514,6.699999809265137,6.539999961853027,4068198.0,6.539999961853027
2018-09-03,6.730000019073486,6.510000228881836,6.53000020980835,6.670000076293945,4104370.0,6.670000076293945
2018-09-04,6.789999961853027,6.659999847412109,6.659999847412109,6.760000228881836,3641648.0,6.760000228881836
2018-09-05,6.800000190734863,6.650000095367432,6.739999771118164,6.670000076293945,3650216.0,6.670000076293945
2018-09-06,6.710000038146973,6.599999904632568,6.630000114440918,6.630000114440918,2696064.0,6.630000114440918
2018-09-07,6.760000228881836,6.610000133514404,6.610000133514404,6.670000076293945,2574764.0,6.670000076293945
2018-09-10,6.659999847412109,6.559999942779541,6.619999885559082,6.590000152587891,3889550.0,6.590000152587891
2018-09-11,6.659999847412109,6.559999942779541,6.590000152587891,6.610000133514404,2184481.0,6.610000133514404
2018-09-12,6.710000038146973,6.590000152587891,6.650000095367432,6.650000095367432,1849877.0,6.650000095367432
2018-09-13,6.880000114440918,6.659999847412109,6.690000057220459,6.849999904632568,5109926.0,6.849999904632568
2018-09-14,6.840000152587891,6.75,6.809999942779541,6.78000020980835,3813400.0,6.78000020980835
2018-09-17,6.880000114440918,6.71999979019165,6.789999961853027,6.840000152587891,4275200.0,6.840000152587891
2018-09-18,6.929999828338623,6.769999980926514,6.769999980926514,6.920000076293945,4677144.0,6.920000076293945
2018-09-19,7.050000190734863,6.849999904632568,6.889999866485596,6.949999809265137,4979196.0,6.949999809265137
2018-09-20,7.03000020980835,6.929999828338623,6.949999809265137,6.980000019073486,4224510.0,6.980000019073486
2018-09-21,7.170000076293945,6.949999809265137,6.960000038146973,7.130000114440918,7390240.0,7.130000114440918
2018-09-25,7.139999866485596,6.989999771118164,7.090000152587891,7.03000020980835,4287671.0,7.03000020980835
2018-09-26,7.099999904632568,6.989999771118164,7.03000020980835,7.010000228881836,4976000.0,7.010000228881836
2018-09-27,7.079999923706055,6.929999828338623,7.059999942779541,6.960000038146973,3869188.0,6.960000038146973
2018-09-28,7.03000020980835,6.940000057220459,6.960000038146973,6.980000019073486,3880355.0,6.980000019073486
2018-10-08,6.929999828338623,6.699999809265137,6.900000095367432,6.75,4428441.0,6.75
2018-10-09,6.840000152587891,6.71999979019165,6.730000019073486,6.809999942779541,2815801.0,6.809999942779541
2018-10-10,6.840000152587891,6.739999771118164,6.789999961853027,6.769999980926514,2285798.0,6.769999980926514
2018-10-11,6.639999866485596,6.150000095367432,6.599999904632568,6.269999980926514,6554344.0,6.269999980926514
2018-10-12,6.289999961853027,6.039999961853027,6.039999961853027,6.159999847412109,4341857.0,6.159999847412109
2018-10-15,6.269999980926514,6.139999866485596,6.199999809265137,6.150000095367432,3692066.0,6.150000095367432
2018-10-16,6.28000020980835,5.900000095367432,6.059999942779541,5.940000057220459,4048772.0,5.940000057220459
2018-10-17,6.130000114440918,5.820000171661377,6.0,5.949999809265137,2911491.0,5.949999809265137
2018-10-18,5.949999809265137,5.679999828338623,5.900000095367432,5.809999942779541,3271201.0,5.809999942779541
2018-10-19,5.96999979019165,5.679999828338623,5.699999809265137,5.949999809265137,3044101.0,5.949999809265137
2018-10-22,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137
2018-10-23,7.130000114440918,6.610000133514404,7.0,6.699999809265137,19261137.0,6.699999809265137
2018-10-24,7.010000228881836,6.559999942779541,6.559999942779541,6.849999904632568,14784546.0,6.849999904632568
2018-10-25,7.21999979019165,6.559999942779541,6.630000114440918,7.179999828338623,17600316.0,7.179999828338623
2018-10-26,7.25,6.940000057220459,7.199999809265137,6.989999771118164,13908054.0,6.989999771118164
2018-10-29,7.599999904632568,7.010000228881836,7.010000228881836,7.25,19548394.0,7.25
2018-10-30,7.880000114440918,7.130000114440918,7.460000038146973,7.679999828338623,25916385.0,7.679999828338623
2018-10-31,7.659999847412109,7.349999904632568,7.400000095367432,7.630000114440918,18397848.0,7.630000114440918
2018-11-01,8.039999961853027,7.489999771118164,7.579999923706055,7.489999771118164,20973298.0,7.489999771118164
2018-11-02,7.739999771118164,7.429999828338623,7.639999866485596,7.610000133514404,14336892.0,7.610000133514404
2018-11-05,7.949999809265137,7.610000133514404,7.630000114440918,7.949999809265137,19793990.0,7.949999809265137
2018-11-06,8.029999732971191,7.699999809265137,7.889999866485596,7.820000171661377,12360145.0,7.820000171661377
2018-11-07,7.840000152587891,7.550000190734863,7.800000190734863,7.599999904632568,10818823.0,7.599999904632568
2018-11-08,7.769999980926514,7.460000038146973,7.679999828338623,7.519999980926514,9875346.0,7.519999980926514
2018-11-09,7.650000095367432,7.460000038146973,7.550000190734863,7.5,7904000.0,7.5
2018-11-12,8.180000305175781,7.460000038146973,7.460000038146973,8.180000305175781,24289573.0,8.180000305175781
2018-11-13,8.6899995803833,7.949999809265137,7.949999809265137,8.350000381469727,27369623.0,8.350000381469727
2018-11-14,8.529999732971191,8.079999923706055,8.210000038146973,8.109999656677246,15543932.0,8.109999656677246
2018-11-15,8.720000267028809,8.039999961853027,8.039999961853027,8.609999656677246,23626800.0,8.609999656677246
2018-11-16,9.270000457763672,8.510000228881836,8.680000305175781,8.9399995803833,22262579.0,8.9399995803833
2018-11-19,9.430000305175781,8.819999694824219,8.819999694824219,9.300000190734863,17912025.0,9.300000190734863
2018-11-20,9.880000114440918,9.09000015258789,9.210000038146973,9.100000381469727,24322011.0,9.100000381469727
2018-11-21,9.449999809265137,8.789999961853027,9.100000381469727,9.100000381469727,15642222.0,9.100000381469727
2018-11-22,9.130000114440918,8.600000381469727,9.069999694824219,8.760000228881836,17008223.0,8.760000228881836
2018-11-23,9.140000343322754,8.460000038146973,8.800000190734863,8.550000190734863,20515073.0,8.550000190734863
2018-11-26,8.850000381469727,8.350000381469727,8.4399995803833,8.65999984741211,14979401.0,8.65999984741211
2018-11-27,8.970000267028809,8.430000305175781,8.800000190734863,8.600000381469727,13198225.0,8.600000381469727
2018-11-28,8.84000015258789,8.319999694824219,8.59000015258789,8.720000267028809,15941096.0,8.720000267028809
2018-11-29,8.84000015258789,8.010000228881836,8.75,8.010000228881836,15472037.0,8.010000228881836
2018-11-30,8.8100004196167,8.039999961853027,8.039999961853027,8.8100004196167,29279865.0,8.8100004196167
2018-12-03,9.460000038146973,8.819999694824219,9.300000190734863,8.850000381469727,30512083.0,8.850000381469727
2018-12-04,9.149999618530273,8.789999961853027,8.869999885559082,9.140000343322754,22409260.0,9.140000343322754
2018-12-05,8.979999542236328,8.65999984741211,8.8100004196167,8.729999542236328,17974716.0,8.729999542236328
2018-12-06,8.760000228881836,8.529999732971191,8.649999618530273,8.569999694824219,9600057.0,8.569999694824219
2018-12-07,8.670000076293945,8.289999961853027,8.609999656677246,8.479999542236328,11442805.0,8.479999542236328
2018-12-10,8.430000305175781,8.029999732971191,8.329999923706055,8.239999771118164,11884610.0,8.239999771118164
2018-12-11,8.279999732971191,8.079999923706055,8.239999771118164,8.25,9864931.0,8.25
2018-12-12,8.420000076293945,8.15999984741211,8.260000228881836,8.210000038146973,9976872.0,8.210000038146973
2018-12-13,8.359999656677246,8.050000190734863,8.289999961853027,8.229999542236328,10180981.0,8.229999542236328
2018-12-14,8.220000267028809,7.840000152587891,8.220000267028809,7.880000114440918,16143930.0,7.880000114440918
2018-12-17,8.149999618530273,7.78000020980835,7.840000152587891,8.109999656677246,10967292.0,8.109999656677246
2018-12-18,8.130000114440918,7.670000076293945,8.029999732971191,7.860000133514404,11557625.0,7.860000133514404
2018-12-19,8.220000267028809,7.809999942779541,7.920000076293945,8.029999732971191,13714949.0,8.029999732971191
2018-12-20,8.220000267028809,7.869999885559082,8.0,8.130000114440918,13771437.0,8.130000114440918
2018-12-21,8.109999656677246,7.800000190734863,8.069999694824219,7.96999979019165,9707205.0,7.96999979019165
2018-12-24,7.989999771118164,7.71999979019165,7.840000152587891,7.809999942779541,10233511.0,7.809999942779541
2018-12-25,7.71999979019165,7.349999904632568,7.670000076293945,7.659999847412109,10815736.0,7.659999847412109
2018-12-26,7.679999828338623,7.480000019073486,7.590000152587891,7.489999771118164,6114253.0,7.489999771118164
2018-12-27,7.71999979019165,7.320000171661377,7.679999828338623,7.340000152587891,8035176.0,7.340000152587891
2018-12-28,7.730000019073486,7.400000095367432,7.429999828338623,7.53000020980835,12744305.0,7.53000020980835
2019-01-02,7.670000076293945,7.409999847412109,7.53000020980835,7.570000171661377,8976778.0,7.570000171661377
2019-01-03,8.010000228881836,7.53000020980835,7.570000171661377,7.75,16001643.0,7.75
2019-01-04,8.529999732971191,7.639999866485596,7.639999866485596,8.470000267028809,32033962.0,8.470000267028809
2019-01-07,8.5,8.239999771118164,7.639999866485596,8.34000015258789,20461614.0,8.34000015258789
2019-01-08,8.520000457763672,8.170000076293945,8.319999694824219,8.289999961853027,16983336.0,8.289999961853027
2019-01-09,8.479999542236328,8.180000305175781,8.350000381469727,8.210000038146973,16779057.0,8.210000038146973
2019-01-10,8.260000228881836,8.039999961853027,8.199999809265137,8.079999923706055,9526335.0,8.079999923706055
2019-01-11,8.220000267028809,8.0600004196167,8.119999885559082,8.140000343322754,7602804.0,8.140000343322754
2019-01-14,8.199999809265137,8.050000190734863,8.170000076293945,8.119999885559082,6815472.0,8.119999885559082
2019-01-15,8.319999694824219,8.079999923706055,8.09000015258789,8.260000228881836,12359314.0,8.260000228881836
2019-01-16,8.300000190734863,8.079999923706055,8.199999809265137,8.100000381469727,9423690.0,8.100000381469727
2019-01-17,8.149999618530273,7.860000133514404,8.109999656677246,7.900000095367432,7595810.0,7.900000095367432
2019-01-18,8.050000190734863,7.880000114440918,7.929999828338623,7.989999771118164,6643279.0,7.989999771118164
2019-01-21,8.119999885559082,7.96999979019165,8.010000228881836,8.0,6310189.0,8.0
2019-01-22,8.039999961853027,7.739999771118164,8.010000228881836,7.800000190734863,5997613.0,7.800000190734863
2019-01-23,7.980000019073486,7.75,7.800000190734863,7.880000114440918,4523021.0,7.880000114440918
2019-01-24,8.109999656677246,7.820000171661377,7.889999866485596,7.989999771118164,7750586.0,7.989999771118164
2019-01-25,8.399999618530273,8.020000457763672,8.239999771118164,8.029999732971191,18042237.0,8.029999732971191
2019-01-28,8.15999984741211,7.710000038146973,8.079999923706055,7.730000019073486,12337300.0,7.730000019073486
2019-01-29,7.699999809265137,7.210000038146973,7.699999809265137,7.349999904632568,11999999.0,7.349999904632568
2019-01-30,7.420000076293945,7.079999923706055,7.25,7.139999866485596,6709344.0,7.139999866485596
2019-01-31,7.369999885559082,7.010000228881836,7.260000228881836,7.159999847412109,8027878.0,7.159999847412109
2019-02-01,7.449999809265137,7.269999980926514,7.269999980926514,7.440000057220459,7642007.0,7.440000057220459
2019-02-11,7.789999961853027,7.400000095367432,7.5,7.71999979019165,10131017.0,7.71999979019165
2019-02-12,7.900000095367432,7.679999828338623,7.71999979019165,7.809999942779541,8759796.0,7.809999942779541
2019-02-13,8.149999618530273,7.760000228881836,7.809999942779541,8.069999694824219,13817931.0,8.069999694824219
2019-02-14,8.180000305175781,8.010000228881836,8.0600004196167,8.09000015258789,12207069.0,8.09000015258789
2019-02-15,8.170000076293945,7.960000038146973,8.069999694824219,7.980000019073486,8925928.0,7.980000019073486
2019-02-18,8.449999809265137,8.0600004196167,8.0600004196167,8.350000381469727,17438025.0,8.350000381469727
2019-02-19,8.649999618530273,8.279999732971191,8.4399995803833,8.399999618530273,21118186.0,8.399999618530273
2019-02-20,8.800000190734863,8.4399995803833,8.4399995803833,8.5600004196167,19177721.0,8.5600004196167
2019-02-21,8.850000381469727,8.399999618530273,8.510000228881836,8.600000381469727,21818062.0,8.600000381469727
2019-02-22,9.460000038146973,8.489999771118164,8.59000015258789,9.460000038146973,36690112.0,9.460000038146973
2019-02-25,10.40999984741211,9.729999542236328,9.800000190734863,10.40999984741211,40509596.0,10.40999984741211
2019-02-26,11.109999656677246,10.09000015258789,10.989999771118164,10.100000381469727,42615455.0,10.100000381469727
2019-02-27,10.539999961853027,9.770000457763672,10.109999656677246,10.0,35164582.0,10.0
2019-02-28,10.0,9.489999771118164,9.9399995803833,9.640000343322754,26550232.0,9.640000343322754
2019-03-01,10.100000381469727,9.59000015258789,9.75,9.949999809265137,25649785.0,9.949999809265137
2019-03-04,10.680000305175781,9.65999984741211,9.979999542236328,10.069999694824219,39405986.0,10.069999694824219
2019-03-05,10.079999923706055,9.800000190734863,9.890000343322754,10.020000457763672,21323279.0,10.020000457763672
2019-03-06,10.779999732971191,9.9399995803833,10.029999732971191,10.609999656677246,46125304.0,10.609999656677246
2019-03-07,11.550000190734863,10.319999694824219,10.59000015258789,11.15999984741211,59250575.0,11.15999984741211
2019-03-08,10.90999984741211,10.119999885559082,10.5,10.3100004196167,41727614.0,10.3100004196167
2019-03-11,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,10.3100004196167
2019-03-12,12.470000267028809,11.619999885559082,12.130000114440918,11.979999542236328,63389094.0,11.979999542236328
2019-03-13,11.880000114440918,10.920000076293945,11.699999809265137,11.180000305175781,59905887.0,11.180000305175781
2019-03-14,11.170000076293945,10.199999809265137,10.850000381469727,10.5,34758403.0,10.5
2019-03-15,10.869999885559082,10.350000381469727,10.579999923706055,10.5,28273243.0,10.5
2019-03-18,10.760000228881836,10.149999618530273,10.470000267028809,10.760000228881836,29266778.0,10.760000228881836
2019-03-19,10.859999656677246,10.529999732971191,10.65999984741211,10.649999618530273,21303528.0,10.649999618530273
2019-03-20,10.880000114440918,10.479999542236328,10.600000381469727,10.770000457763672,30261000.0,10.770000457763672
2019-03-21,11.84000015258789,10.800000190734863,10.970000267028809,11.3100004196167,58195200.0,11.3100004196167
2019-03-22,12.149999618530273,11.319999694824219,11.489999771118164,11.8100004196167,48451327.0,11.8100004196167
2019-03-25,12.300000190734863,11.350000381469727,11.470000267028809,11.75,41792351.0,11.75
2019-03-26,11.84000015258789,10.850000381469727,11.670000076293945,10.9399995803833,25932605.0,10.9399995803833
2019-03-27,11.390000343322754,10.890000343322754,11.130000114440918,11.390000343322754,22163974.0,11.390000343322754
2019-03-28,12.199999809265137,10.989999771118164,11.15999984741211,11.510000228881836,37509712.0,11.510000228881836
2019-03-29,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0.0,11.510000228881836
2019-04-01,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,0.0,11.510000228881836
2019-04-02,15.319999694824219,14.699999809265137,14.800000190734863,15.319999694824219,102680683.0,15.319999694824219
2019-04-03,16.850000381469727,14.529999732971191,15.25,16.850000381469727,118919009.0,16.850000381469727
2019-04-04,18.540000915527344,16.510000228881836,17.139999389648438,17.899999618530273,124381859.0,17.899999618530273
2019-04-08,19.290000915527344,17.25,17.520000457763672,18.56999969482422,98316818.0,18.56999969482422
2019-04-09,18.489999771118164,16.719999313354492,18.049999237060547,17.09000015258789,78086990.0,17.09000015258789
2019-04-10,18.200000762939453,16.209999084472656,16.770000457763672,17.329999923706055,73926820.0,17.329999923706055
2019-04-11,17.139999389648438,16.0,16.700000762939453,16.1299991607666,53705974.0,16.1299991607666
2019-04-12,15.640000343322754,14.579999923706055,15.199999809265137,14.729999542236328,76610963.0,14.729999542236328
2019-04-15,15.5,14.619999885559082,15.170000076293945,14.949999809265137,56430145.0,14.949999809265137
2019-04-16,16.290000915527344,14.680000305175781,14.680000305175781,16.200000762939453,77925247.0,16.200000762939453
2019-04-17,16.0,15.399999618530273,15.800000190734863,15.489999771118164,64156122.0,15.489999771118164
2019-04-18,16.09000015258789,15.449999809265137,15.489999771118164,15.680000305175781,51947914.0,15.680000305175781
2019-04-19,16.940000534057617,15.739999771118164,15.899999618530273,16.420000076293945,79790197.0,16.420000076293945
2019-04-22,16.799999237060547,15.869999885559082,16.799999237060547,15.920000076293945,56968845.0,15.920000076293945
2019-04-23,16.43000030517578,14.800000190734863,14.949999809265137,15.579999923706055,68464828.0,15.579999923706055
2019-04-24,15.770000457763672,15.210000038146973,15.489999771118164,15.359999656677246,36109816.0,15.359999656677246
2019-04-25,15.859999656677246,15.0600004196167,15.399999618530273,15.079999923706055,48560559.0,15.079999923706055
2019-04-26,15.5,14.710000038146973,14.899999618530273,14.970000267028809,39354200.0,14.970000267028809
2019-05-06,12.800000190734863,11.899999618530273,12.720000267028809,11.899999618530273,38383305.0,11.899999618530273
2019-05-07,12.970000267028809,12.109999656677246,12.25,12.9399995803833,52662587.0,12.9399995803833
2019-05-08,12.90999984741211,12.390000343322754,12.479999542236328,12.619999885559082,34480363.0,12.619999885559082
2019-05-09,13.279999732971191,12.5,12.529999732971191,12.800000190734863,45976296.0,12.800000190734863
2019-05-10,13.680000305175781,12.720000267028809,13.229999542236328,13.270000457763672,55186307.0,13.270000457763672
2019-05-13,13.140000343322754,12.710000038146973,12.899999618530273,12.789999961853027,28296682.0,12.789999961853027
2019-05-14,13.6899995803833,12.699999809265137,12.770000457763672,13.15999984741211,46066392.0,13.15999984741211
2019-05-15,13.579999923706055,13.170000076293945,13.460000038146973,13.4399995803833,39463319.0,13.4399995803833
2019-05-16,13.4399995803833,13.050000190734863,13.329999923706055,13.350000381469727,26334026.0,13.350000381469727
2019-05-17,13.489999771118164,12.399999618530273,13.4399995803833,12.65999984741211,31066509.0,12.65999984741211
2019-05-20,13.550000190734863,12.470000267028809,12.510000228881836,13.229999542236328,38643745.0,13.229999542236328
2019-05-21,13.520000457763672,13.020000457763672,13.15999984741211,13.300000190734863,33021668.0,13.300000190734863
2019-05-22,13.40999984741211,12.850000381469727,13.359999656677246,13.09000015258789,23571047.0,13.09000015258789
2019-05-23,13.479999542236328,12.710000038146973,13.020000457763672,13.149999618530273,26620134.0,13.149999618530273
2019-05-24,13.420000076293945,13.109999656677246,13.109999656677246,13.329999923706055,26238773.0,13.329999923706055
2019-05-27,14.65999984741211,13.199999809265137,13.319999694824219,14.3100004196167,53654193.0,14.3100004196167
2019-05-28,14.779999732971191,13.970000267028809,14.0,14.449999809265137,46274407.0,14.449999809265137
2019-05-29,14.949999809265137,14.119999885559082,14.380000114440918,14.550000190734863,50104802.0,14.550000190734863
2019-05-30,15.550000190734863,14.199999809265137,14.279999732971191,14.770000457763672,47510634.0,14.770000457763672
2019-05-31,14.770000457763672,14.15999984741211,14.479999542236328,14.180000305175781,37330611.0,14.180000305175781
2019-06-03,14.850000381469727,14.260000228881836,14.359999656677246,14.289999961853027,30951025.0,14.289999961853027
2019-06-04,15.149999618530273,13.949999809265137,14.180000305175781,14.850000381469727,48018000.0,14.850000381469727
2019-06-05,15.729999542236328,14.710000038146973,15.119999885559082,15.180000305175781,61321328.0,15.180000305175781
2019-06-06,15.579999923706055,14.829999923706055,15.0,14.920000076293945,51174030.0,14.920000076293945
2019-06-10,14.949999809265137,13.699999809265137,14.8100004196167,14.359999656677246,40834628.0,14.359999656677246
2019-06-11,15.680000305175781,14.350000381469727,14.449999809265137,15.5600004196167,68062945.0,15.5600004196167
2019-06-12,15.949999809265137,15.130000114440918,15.359999656677246,15.180000305175781,57718863.0,15.180000305175781
2019-06-13,15.65999984741211,15.119999885559082,15.210000038146973,15.220000267028809,41340491.0,15.220000267028809
2019-06-14,15.279999732971191,14.449999809265137,15.210000038146973,14.510000228881836,37080009.0,14.510000228881836
2019-06-17,14.850000381469727,14.430000305175781,14.5,14.670000076293945,20820934.0,14.670000076293945
2019-06-18,14.739999771118164,14.260000228881836,14.670000076293945,14.550000190734863,19718979.0,14.550000190734863
2019-06-19,15.779999732971191,14.630000114440918,15.520000457763672,14.6899995803833,45747493.0,14.6899995803833
2019-06-20,15.960000038146973,14.479999542236328,14.5,15.4399995803833,74996671.0,15.4399995803833
2019-06-21,15.829999923706055,15.1899995803833,15.430000305175781,15.34000015258789,57982649.0,15.34000015258789
2019-06-24,15.550000190734863,14.850000381469727,15.520000457763672,15.0,36421850.0,15.0
2019-06-25,15.5,14.859999656677246,14.899999618530273,15.4399995803833,45694543.0,15.4399995803833
2019-06-26,15.020000457763672,14.699999809265137,14.800000190734863,14.720000267028809,31174846.0,14.720000267028809
2019-06-27,15.1899995803833,14.710000038146973,14.75,14.789999961853027,29155422.0,14.789999961853027
2019-06-28,14.75,13.3100004196167,14.739999771118164,13.430000305175781,45850937.0,13.430000305175781
2019-07-01,14.029999732971191,13.449999809265137,14.0,13.539999961853027,44151472.0,13.539999961853027
2019-07-02,13.5600004196167,13.220000267028809,13.489999771118164,13.359999656677246,26213988.0,13.359999656677246
2019-07-03,13.529999732971191,13.220000267028809,13.34000015258789,13.5,21534545.0,13.5
2019-07-04,13.710000038146973,13.300000190734863,13.529999732971191,13.369999885559082,20259224.0,13.369999885559082
2019-07-05,13.619999885559082,13.399999618530273,13.40999984741211,13.5,14903327.0,13.5
2019-07-08,13.569999694824219,13.039999961853027,13.449999809265137,13.119999885559082,18360608.0,13.119999885559082
2019-07-09,12.970000267028809,11.930000305175781,12.859999656677246,12.6899995803833,36019731.0,12.6899995803833
2019-07-10,12.920000076293945,12.5,12.569999694824219,12.65999984741211,18387906.0,12.65999984741211
2019-07-11,12.850000381469727,12.319999694824219,12.779999732971191,12.489999771118164,17302741.0,12.489999771118164
2019-07-12,12.649999618530273,12.359999656677246,12.489999771118164,12.460000038146973,12203571.0,12.460000038146973
2019-07-15,12.9399995803833,12.220000267028809,12.539999961853027,12.720000267028809,18955455.0,12.720000267028809
2019-07-16,12.850000381469727,12.550000190734863,12.680000305175781,12.619999885559082,11454761.0,12.619999885559082
2019-07-17,12.699999809265137,12.520000457763672,12.619999885559082,12.600000381469727,10948932.0,12.600000381469727
2019-07-18,12.59000015258789,12.220000267028809,12.539999961853027,12.25,12860619.0,12.25
2019-07-19,12.850000381469727,12.359999656677246,12.380000114440918,12.720000267028809,24015786.0,12.720000267028809
2019-07-22,12.760000228881836,12.149999618530273,12.75,12.220000267028809,19467899.0,12.220000267028809
2019-07-23,12.329999923706055,12.109999656677246,12.270000457763672,12.220000267028809,10420589.0,12.220000267028809
2019-07-24,12.479999542236328,12.199999809265137,12.239999771118164,12.220000267028809,14895108.0,12.220000267028809
2019-07-25,12.279999732971191,12.0600004196167,12.239999771118164,12.220000267028809,11619252.0,12.220000267028809
2019-07-26,12.510000228881836,12.130000114440918,12.180000305175781,12.369999885559082,17246228.0,12.369999885559082
2019-07-29,12.600000381469727,12.260000228881836,12.539999961853027,12.329999923706055,10203575.0,12.329999923706055
2019-07-30,12.59000015258789,12.289999961853027,12.319999694824219,12.380000114440918,13985099.0,12.380000114440918
2019-07-31,12.34000015258789,12.100000381469727,12.3100004196167,12.149999618530273,11361298.0,12.149999618530273
2019-08-01,12.220000267028809,12.010000228881836,12.100000381469727,12.130000114440918,8867003.0,12.130000114440918
2019-08-02,11.880000114440918,11.600000381469727,11.829999923706055,11.670000076293945,15640827.0,11.670000076293945
2019-08-05,11.760000228881836,11.319999694824219,11.59000015258789,11.350000381469727,12712933.0,11.350000381469727
2019-08-06,11.670000076293945,10.550000190734863,11.109999656677246,11.279999732971191,25155333.0,11.279999732971191
2019-08-07,11.449999809265137,10.90999984741211,11.449999809265137,10.960000038146973,12570964.0,10.960000038146973
2019-08-08,11.329999923706055,10.960000038146973,11.25,10.970000267028809,13808272.0,10.970000267028809
2019-08-09,11.640000343322754,11.0,11.039999961853027,11.140000343322754,23774932.0,11.140000343322754
2019-08-12,12.25,11.3100004196167,11.5,12.25,46175568.0,12.25
2019-08-13,12.59000015258789,11.850000381469727,11.899999618530273,12.34000015258789,46352832.0,12.34000015258789
2019-08-14,12.989999771118164,12.109999656677246,12.899999618530273,12.180000305175781,43660649.0,12.180000305175781
2019-08-15,13.399999618530273,11.8100004196167,11.819999694824219,13.039999961853027,58727062.0,13.039999961853027
2019-08-16,13.300000190734863,12.710000038146973,12.800000190734863,12.829999923706055,50460898.0,12.829999923706055
2019-08-19,13.699999809265137,12.770000457763672,13.020000457763672,13.5600004196167,55172189.0,13.5600004196167
2019-08-20,13.550000190734863,13.010000228881836,13.319999694824219,13.069999694824219,40422379.0,13.069999694824219
2019-08-21,13.109999656677246,12.800000190734863,13.0,12.819999694824219,23858422.0,12.819999694824219
2019-08-22,12.899999618530273,12.680000305175781,12.899999618530273,12.8100004196167,16086467.0,12.8100004196167
2019-08-23,12.960000038146973,12.449999809265137,12.760000228881836,12.579999923706055,20069645.0,12.579999923706055
2019-08-26,12.449999809265137,12.149999618530273,12.170000076293945,12.279999732971191,18040725.0,12.279999732971191
2019-08-27,12.779999732971191,12.350000381469727,12.430000305175781,12.40999984741211,23342217.0,12.40999984741211
2019-08-28,12.399999618530273,12.170000076293945,12.350000381469727,12.279999732971191,13622005.0,12.279999732971191
2019-08-29,12.859999656677246,12.239999771118164,12.289999961853027,12.579999923706055,28777729.0,12.579999923706055
2019-08-30,12.880000114440918,11.899999618530273,12.8100004196167,12.100000381469727,26480898.0,12.100000381469727
2019-09-02,12.449999809265137,11.850000381469727,12.0,12.260000228881836,21242111.0,12.260000228881836
2019-09-03,12.34000015258789,12.050000190734863,12.1899995803833,12.220000267028809,18897519.0,12.220000267028809
2019-09-04,13.4399995803833,12.170000076293945,12.220000267028809,13.4399995803833,91068767.0,13.4399995803833
2019-09-05,14.779999732971191,14.109999656677246,14.109999656677246,14.729999542236328,107695652.0,14.729999542236328
2019-09-06,14.859999656677246,14.329999923706055,14.510000228881836,14.680000305175781,94667796.0,14.680000305175781
2019-09-09,14.960000038146973,14.199999809265137,14.960000038146973,14.609999656677246,84703793.0,14.609999656677246
2019-09-10,14.699999809265137,14.149999618530273,14.460000038146973,14.470000267028809,67655542.0,14.470000267028809
2019-09-11,14.800000190734863,14.140000343322754,14.710000038146973,14.140000343322754,53555225.0,14.140000343322754
2019-09-12,15.550000190734863,14.130000114440918,14.270000457763672,15.550000190734863,106847579.0,15.550000190734863
2019-09-16,15.550000190734863,14.880000114440918,15.550000190734863,15.149999618530273,89807142.0,15.149999618530273
2019-09-17,15.430000305175781,14.630000114440918,14.960000038146973,15.229999542236328,77365641.0,15.229999542236328
2019-09-18,15.220000267028809,14.760000228881836,15.050000190734863,14.880000114440918,47013989.0,14.880000114440918
2019-09-19,15.15999984741211,14.680000305175781,14.90999984741211,15.130000114440918,45357298.0,15.130000114440918
2019-09-20,15.050000190734863,14.520000457763672,15.0,14.670000076293945,42151695.0,14.670000076293945
2019-09-23,14.5,14.15999984741211,14.40999984741211,14.430000305175781,26507099.0,14.430000305175781
2019-09-24,14.619999885559082,14.15999984741211,14.449999809265137,14.170000076293945,32421690.0,14.170000076293945
2019-09-25,14.579999923706055,13.760000228881836,14.010000228881836,14.260000228881836,38429581.0,14.260000228881836
2019-09-26,14.710000038146973,13.770000457763672,14.369999885559082,13.920000076293945,45037563.0,13.920000076293945
2019-09-27,14.140000343322754,13.600000381469727,13.899999618530273,13.770000457763672,28807549.0,13.770000457763672
2019-09-30,13.850000381469727,13.100000381469727,13.710000038146973,13.100000381469727,24888787.0,13.100000381469727
2019-10-08,13.369999885559082,13.050000190734863,13.149999618530273,13.119999885559082,18101864.0,13.119999885559082
2019-10-09,13.489999771118164,13.0,13.039999961853027,13.470000267028809,21389167.0,13.470000267028809
2019-10-10,14.1899995803833,13.630000114440918,13.739999771118164,13.850000381469727,38054804.0,13.850000381469727
2019-10-11,15.239999771118164,13.779999732971191,13.8100004196167,14.899999618530273,94741064.0,14.899999618530273
2019-10-14,15.260000228881836,14.710000038146973,14.960000038146973,14.84000015258789,81816149.0,14.84000015258789
2019-10-15,15.0,14.399999618530273,14.680000305175781,14.399999618530273,43021615.0,14.399999618530273
2019-10-16,15.260000228881836,14.5,14.670000076293945,14.569999694824219,67873569.0,14.569999694824219
2019-10-17,14.9399995803833,14.130000114440918,14.619999885559082,14.869999885559082,53494979.0,14.869999885559082
2019-10-18,15.15999984741211,14.25,14.75,14.630000114440918,63006720.0,14.630000114440918
2019-10-21,14.40999984741211,13.649999618530273,14.3100004196167,13.960000038146973,46978713.0,13.960000038146973
2019-10-22,13.960000038146973,13.380000114440918,13.960000038146973,13.75,41730608.0,13.75
2019-10-23,13.9399995803833,13.550000190734863,13.84000015258789,13.609999656677246,30233085.0,13.609999656677246
2019-10-24,14.050000190734863,13.449999809265137,13.609999656677246,13.930000305175781,38712388.0,13.930000305175781
2019-10-25,14.390000343322754,13.65999984741211,13.829999923706055,14.319999694824219,52421974.0,14.319999694824219
2019-10-28,14.600000381469727,14.029999732971191,14.1899995803833,14.369999885559082,48479730.0,14.369999885559082
2019-10-29,14.220000267028809,13.5600004196167,14.220000267028809,13.5600004196167,40705986.0,13.5600004196167
2019-10-30,13.800000190734863,13.15999984741211,13.460000038146973,13.220000267028809,30527012.0,13.220000267028809
2019-10-31,13.380000114440918,13.010000228881836,13.300000190734863,13.029999732971191,21451286.0,13.029999732971191
2019-11-01,13.329999923706055,12.899999618530273,13.09000015258789,13.199999809265137,20031884.0,13.199999809265137
2019-11-04,13.470000267028809,13.149999618530273,13.220000267028809,13.199999809265137,19812162.0,13.199999809265137
2019-11-05,13.569999694824219,13.199999809265137,13.25,13.430000305175781,32722896.0,13.430000305175781
2019-11-06,13.779999732971191,13.460000038146973,13.600000381469727,13.489999771118164,29639565.0,13.489999771118164
2019-11-07,13.520000457763672,13.239999771118164,13.399999618530273,13.329999923706055,21147650.0,13.329999923706055
2019-11-08,13.260000228881836,12.149999618530273,13.180000305175781,12.229999542236328,57838660.0,12.229999542236328
2019-11-11,12.130000114440918,11.789999961853027,12.0,11.8100004196167,21305604.0,11.8100004196167
2019-11-12,11.9399995803833,11.720000267028809,11.789999961853027,11.920000076293945,13716960.0,11.920000076293945
2019-11-13,11.890000343322754,11.5,11.890000343322754,11.640000343322754,15421200.0,11.640000343322754
2019-11-14,11.949999809265137,11.670000076293945,11.680000305175781,11.800000190734863,18896714.0,11.800000190734863
2019-11-15,11.869999885559082,11.510000228881836,11.720000267028809,11.539999961853027,15811402.0,11.539999961853027
2019-11-18,12.079999923706055,11.520000457763672,11.539999961853027,11.850000381469727,23415174.0,11.850000381469727
2019-11-19,11.9399995803833,11.710000038146973,11.75,11.9399995803833,16557997.0,11.9399995803833
2019-11-20,11.920000076293945,11.739999771118164,11.920000076293945,11.760000228881836,12533102.0,11.760000228881836
2019-11-21,11.960000038146973,11.600000381469727,11.699999809265137,11.890000343322754,14005180.0,11.890000343322754
2019-11-22,12.430000305175781,11.970000267028809,11.970000267028809,12.119999885559082,28105441.0,12.119999885559082
2019-11-25,12.350000381469727,11.729999542236328,12.119999885559082,12.300000190734863,22013123.0,12.300000190734863
2019-11-26,11.899999618530273,11.529999732971191,11.899999618530273,11.720000267028809,26346294.0,11.720000267028809
2019-11-27,11.869999885559082,11.550000190734863,11.579999923706055,11.739999771118164,12265392.0,11.739999771118164
2019-11-28,12.149999618530273,11.789999961853027,11.789999961853027,12.0,18423217.0,12.0
2019-11-29,12.5,12.010000228881836,12.079999923706055,12.319999694824219,25358223.0,12.319999694824219
2019-12-02,12.770000457763672,12.199999809265137,12.649999618530273,12.279999732971191,25176450.0,12.279999732971191
2019-12-03,12.449999809265137,12.149999618530273,12.210000038146973,12.420000076293945,18454720.0,12.420000076293945
2019-12-04,12.579999923706055,12.25,12.279999732971191,12.5,13502802.0,12.5
2019-12-05,12.699999809265137,12.460000038146973,12.5600004196167,12.579999923706055,17192324.0,12.579999923706055
2019-12-06,12.619999885559082,12.449999809265137,12.5,12.569999694824219,14128035.0,12.569999694824219
2019-12-09,12.640000343322754,12.34000015258789,12.579999923706055,12.359999656677246,13050383.0,12.359999656677246
2019-12-10,12.34000015258789,12.09000015258789,12.300000190734863,12.25,10642733.0,12.25
2019-12-11,12.550000190734863,12.15999984741211,12.319999694824219,12.239999771118164,14438641.0,12.239999771118164
2019-12-12,12.319999694824219,12.130000114440918,12.130000114440918,12.1899995803833,9186519.0,12.1899995803833
2019-12-13,13.149999618530273,12.300000190734863,12.399999618530273,12.90999984741211,40909458.0,12.90999984741211
2019-12-16,13.630000114440918,12.6899995803833,12.949999809265137,13.350000381469727,35941223.0,13.350000381469727
2019-12-17,14.279999732971191,13.199999809265137,13.399999618530273,13.569999694824219,50630534.0,13.569999694824219
2019-12-18,13.800000190734863,13.300000190734863,13.4399995803833,13.449999809265137,37347898.0,13.449999809265137
2019-12-19,13.850000381469727,13.319999694824219,13.449999809265137,13.699999809265137,31787504.0,13.699999809265137
2019-12-20,14.050000190734863,13.529999732971191,13.600000381469727,13.529999732971191,38374882.0,13.529999732971191
2019-12-23,13.489999771118164,12.779999732971191,13.489999771118164,12.890000343322754,32401213.0,12.890000343322754
2019-12-24,13.359999656677246,12.899999618530273,13.0600004196167,13.069999694824219,24362774.0,13.069999694824219
2019-12-25,13.109999656677246,12.710000038146973,12.829999923706055,12.869999885559082,25467934.0,12.869999885559082
2019-12-26,13.130000114440918,12.619999885559082,12.84000015258789,13.109999656677246,30274573.0,13.109999656677246
2019-12-27,13.800000190734863,12.949999809265137,13.010000228881836,13.25,48940640.0,13.25
2019-12-30,13.970000267028809,12.8100004196167,12.979999542236328,13.75,46060226.0,13.75
2019-12-31,14.380000114440918,13.5,13.649999618530273,14.029999732971191,43087079.0,14.029999732971191
2020-01-02,14.329999923706055,13.869999885559082,14.329999923706055,13.899999618530273,42964200.0,13.899999618530273
2020-01-03,14.199999809265137,13.8100004196167,13.869999885559082,13.899999618530273,26604770.0,13.899999618530273
2020-01-06,14.0600004196167,13.640000343322754,13.710000038146973,13.8100004196167,28282399.0,13.8100004196167
2020-01-07,14.069999694824219,13.710000038146973,13.869999885559082,13.979999542236328,24359140.0,13.979999542236328
2020-01-08,13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,22355654.0,13.430000305175781
2020-01-09,13.789999961853027,13.449999809265137,13.649999618530273,13.630000114440918,18247407.0,13.630000114440918
2020-01-10,13.899999618530273,13.489999771118164,13.850000381469727,13.619999885559082,17047872.0,13.619999885559082
2020-01-13,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,18108238.0,13.84000015258789
2020-01-14,14.0,14.0,14.0,14.0,45638990.0,14.0
2020-01-15,14.050000190734863,13.649999618530273,13.84000015258789,13.760000228881836,21714012.0,13.760000228881836
2020-01-16,13.829999923706055,13.399999618530273,13.770000457763672,13.489999771118164,17878242.0,13.489999771118164
2020-01-17,13.800000190734863,13.5,13.579999923706055,13.520000457763672,15024809.0,13.520000457763672
2020-01-20,13.670000076293945,13.40999984741211,13.550000190734863,13.65999984741211,13733170.0,13.65999984741211
2020-01-21,13.800000190734863,13.380000114440918,13.630000114440918,13.40999984741211,18106328.0,13.40999984741211
2020-01-22,13.65999984741211,13.050000190734863,13.180000305175781,13.520000457763672,17989616.0,13.520000457763672
2020-01-23,13.529999732971191,12.40999984741211,13.350000381469727,12.720000267028809,21999784.0,12.720000267028809
2020-02-03,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,5072900.0,11.449999809265137
2020-02-04,11.579999923706055,10.699999809265137,10.699999809265137,11.300000190734863,26150460.0,11.300000190734863
2020-02-05,12.430000305175781,11.300000190734863,11.329999923706055,12.279999732971191,38800272.0,12.279999732971191
2020-02-06,12.630000114440918,12.0600004196167,12.079999923706055,12.5,38854560.0,12.5
2020-02-07,12.600000381469727,12.149999618530273,12.350000381469727,12.359999656677246,31018801.0,12.359999656677246
2020-02-10,12.470000267028809,12.180000305175781,12.199999809265137,12.359999656677246,20918025.0,12.359999656677246
2020-02-11,12.579999923706055,12.229999542236328,12.420000076293945,12.260000228881836,17952227.0,12.260000228881836
2020-02-12,12.550000190734863,12.15999984741211,12.239999771118164,12.479999542236328,19570135.0,12.479999542236328
2020-02-13,12.569999694824219,12.140000343322754,12.479999542236328,12.170000076293945,15951552.0,12.170000076293945
2020-02-14,13.069999694824219,12.079999923706055,12.119999885559082,12.640000343322754,33205968.0,12.640000343322754
2020-02-17,13.239999771118164,12.600000381469727,12.8100004196167,13.130000114440918,37972397.0,13.130000114440918
2020-02-18,13.270000457763672,12.869999885559082,13.0,13.0,25315000.0,13.0
2020-02-19,13.279999732971191,12.90999984741211,12.960000038146973,12.949999809265137,26447420.0,12.949999809265137
2020-02-20,13.880000114440918,12.850000381469727,12.850000381469727,13.760000228881836,47509839.0,13.760000228881836
2020-02-21,14.0600004196167,13.34000015258789,13.5600004196167,13.529999732971191,48915517.0,13.529999732971191
2020-02-24,13.739999771118164,13.25,13.369999885559082,13.489999771118164,33511575.0,13.489999771118164
2020-02-25,13.600000381469727,12.949999809265137,13.289999961853027,13.539999961853027,35912648.0,13.539999961853027
2020-02-26,13.739999771118164,13.210000038146973,13.289999961853027,13.350000381469727,33228899.0,13.350000381469727
2020-02-27,13.6899995803833,13.149999618530273,13.479999542236328,13.220000267028809,23768013.0,13.220000267028809
2020-02-28,12.979999542236328,12.0600004196167,12.779999732971191,12.069999694824219,27512622.0,12.069999694824219
2020-03-02,13.279999732971191,12.199999809265137,12.199999809265137,13.279999732971191,26063362.0,13.279999732971191
2020-03-03,14.609999656677246,13.890000343322754,14.279999732971191,14.119999885559082,105816239.0,14.119999885559082
2020-03-04,14.529999732971191,13.75,13.880000114440918,14.399999618530273,76112148.0,14.399999618530273
2020-03-05,15.1899995803833,13.899999618530273,14.479999542236328,14.369999885559082,90068380.0,14.369999885559082
2020-03-06,14.199999809265137,13.619999885559082,14.0,13.640000343322754,50000001.0,13.640000343322754
2020-03-09,13.670000076293945,13.0600004196167,13.25,13.260000228881836,36298763.0,13.260000228881836
2020-03-10,14.5600004196167,13.699999809265137,14.0,14.329999923706055,70835005.0,14.329999923706055
2020-03-11,14.039999961853027,13.59000015258789,13.970000267028809,13.600000381469727,51854496.0,13.600000381469727
2020-03-12,13.880000114440918,13.399999618530273,13.399999618530273,13.800000190734863,32277892.0,13.800000190734863
2020-03-13,14.270000457763672,13.039999961853027,13.039999961853027,14.100000381469727,49481760.0,14.100000381469727
2020-03-16,14.149999618530273,12.800000190734863,14.149999618530273,12.850000381469727,39828026.0,12.850000381469727
2020-03-17,13.449999809265137,12.640000343322754,13.289999961853027,13.050000190734863,25855667.0,13.050000190734863
2020-03-18,13.149999618530273,12.319999694824219,13.050000190734863,12.5,28238462.0,12.5
2020-03-19,12.6899995803833,11.979999542236328,12.3100004196167,12.460000038146973,31261813.0,12.460000038146973
2020-03-20,12.550000190734863,12.0,12.520000457763672,12.239999771118164,19615419.0,12.239999771118164
2020-03-23,12.140000343322754,11.510000228881836,11.869999885559082,11.609999656677246,15586057.0,11.609999656677246
2020-03-24,11.989999771118164,11.539999961853027,11.930000305175781,11.880000114440918,15560619.0,11.880000114440918
2020-03-25,12.199999809265137,11.9399995803833,12.199999809265137,12.079999923706055,16455990.0,12.079999923706055
2020-03-26,12.039999961853027,11.779999732971191,12.029999732971191,11.789999961853027,11754747.0,11.789999961853027
2020-03-27,12.5,11.90999984741211,11.90999984741211,12.109999656677246,25300933.0,12.109999656677246
2020-03-30,12.069999694824219,11.609999656677246,11.739999771118164,11.960000038146973,15165545.0,11.960000038146973
2020-03-31,12.600000381469727,11.989999771118164,12.0600004196167,12.289999961853027,30692703.0,12.289999961853027
2020-04-01,12.420000076293945,12.149999618530273,12.149999618530273,12.239999771118164,17669428.0,12.239999771118164
2020-04-02,12.5,12.100000381469727,12.170000076293945,12.5,18737820.0,12.5
2020-04-03,12.460000038146973,12.100000381469727,12.449999809265137,12.149999618530273,15287500.0,12.149999618530273
2020-04-07,12.489999771118164,12.220000267028809,12.420000076293945,12.420000076293945,21734536.0,12.420000076293945
2020-04-08,12.369999885559082,12.210000038146973,12.3100004196167,12.270000457763672,12979458.0,12.270000457763672
2020-04-09,12.430000305175781,12.069999694824219,12.239999771118164,12.109999656677246,25409539.0,12.109999656677246
2020-04-10,12.050000190734863,11.579999923706055,12.010000228881836,11.65999984741211,21573513.0,11.65999984741211
2020-04-13,11.739999771118164,11.520000457763672,11.520000457763672,11.699999809265137,8407907.0,11.699999809265137
2020-04-14,12.0,11.619999885559082,11.789999961853027,11.899999618530273,14943089.0,11.899999618530273
2020-04-15,11.960000038146973,11.619999885559082,11.84000015258789,11.65999984741211,11697890.0,11.65999984741211
2020-04-16,11.829999923706055,11.569999694824219,11.609999656677246,11.65999984741211,10795113.0,11.65999984741211
2020-04-17,12.460000038146973,11.850000381469727,11.90999984741211,12.0,35288688.0,12.0
2020-04-20,11.930000305175781,11.729999542236328,11.880000114440918,11.850000381469727,20178243.0,11.850000381469727
2020-04-21,11.789999961853027,11.579999923706055,11.75,11.670000076293945,12583368.0,11.670000076293945
2020-04-22,11.789999961853027,11.600000381469727,11.600000381469727,11.729999542236328,10649721.0,11.729999542236328
2020-04-23,11.949999809265137,11.609999656677246,11.729999542236328,11.760000228881836,14366411.0,11.760000228881836
2020-04-24,11.760000228881836,11.300000190734863,11.619999885559082,11.350000381469727,16106021.0,11.350000381469727
2020-04-27,11.489999771118164,11.180000305175781,11.390000343322754,11.210000038146973,9537999.0,11.210000038146973
2020-04-28,11.430000305175781,11.0,11.359999656677246,11.25,14925019.0,11.25
2020-04-29,11.239999771118164,11.020000457763672,11.15999984741211,11.020000457763672,10591678.0,11.020000457763672
2020-04-30,11.369999885559082,11.0600004196167,11.069999694824219,11.300000190734863,13418200.0,11.300000190734863
2020-05-06,11.65999984741211,11.050000190734863,11.09000015258789,11.640000343322754,19618663.0,11.640000343322754
2020-05-07,11.710000038146973,11.479999542236328,11.529999732971191,11.489999771118164,13784648.0,11.489999771118164
2020-05-08,11.899999618530273,11.510000228881836,11.65999984741211,11.710000038146973,19900880.0,11.710000038146973
2020-05-11,11.819999694824219,11.520000457763672,11.75,11.59000015258789,10222182.0,11.59000015258789
2020-05-12,11.699999809265137,11.449999809265137,11.630000114440918,11.609999656677246,8749896.0,11.609999656677246
2020-05-13,11.670000076293945,11.449999809265137,11.569999694824219,11.600000381469727,9095618.0,11.600000381469727
2020-05-14,11.850000381469727,11.489999771118164,11.550000190734863,11.680000305175781,13534616.0,11.680000305175781
2020-05-15,11.800000190734863,11.569999694824219,11.680000305175781,11.579999923706055,10496275.0,11.579999923706055
2020-05-18,11.65999984741211,11.460000038146973,11.630000114440918,11.479999542236328,9692781.0,11.479999542236328
2020-05-19,11.649999618530273,11.529999732971191,11.609999656677246,11.600000381469727,8007775.0,11.600000381469727
2020-05-20,12.329999923706055,11.5600004196167,11.600000381469727,11.869999885559082,33053243.0,11.869999885559082
2020-05-21,11.869999885559082,11.5,11.800000190734863,11.5,19033156.0,11.5
2020-05-22,11.5,11.130000114440918,11.449999809265137,11.130000114440918,14118394.0,11.130000114440918
2020-05-25,11.25,11.0600004196167,11.149999618530273,11.199999809265137,7219462.0,11.199999809265137
2020-05-26,11.300000190734863,11.199999809265137,11.210000038146973,11.289999961853027,9510771.0,11.289999961853027
2020-05-27,11.279999732971191,11.079999923706055,11.279999732971191,11.170000076293945,7512060.0,11.170000076293945
2020-05-28,11.449999809265137,11.130000114440918,11.170000076293945,11.300000190734863,12198208.0,11.300000190734863
2020-05-29,11.279999732971191,11.149999618530273,11.25,11.15999984741211,5855113.0,11.15999984741211
2020-06-01,11.779999732971191,11.369999885559082,11.460000038146973,11.640000343322754,22206050.0,11.640000343322754
2020-06-02,12.09000015258789,11.609999656677246,11.65999984741211,11.739999771118164,22492637.0,11.739999771118164
2020-06-03,11.829999923706055,11.399999618530273,11.760000228881836,11.470000267028809,18854538.0,11.470000267028809
2020-06-04,11.609999656677246,11.399999618530273,11.569999694824219,11.470000267028809,8288100.0,11.470000267028809
2020-06-05,11.649999618530273,11.390000343322754,11.5,11.59000015258789,11280330.0,11.59000015258789
2020-06-08,11.619999885559082,11.5,11.59000015258789,11.539999961853027,8407660.0,11.539999961853027
2020-06-09,11.699999809265137,11.5,11.5,11.569999694824219,10521537.0,11.569999694824219
2020-06-10,11.720000267028809,11.460000038146973,11.5600004196167,11.630000114440918,13464180.0,11.630000114440918
2020-06-11,12.199999809265137,11.520000457763672,11.619999885559082,11.760000228881836,27458456.0,11.760000228881836
2020-06-12,12.260000228881836,11.449999809265137,11.5,11.9399995803833,37024585.0,11.9399995803833
2020-06-15,12.289999961853027,11.729999542236328,12.09000015258789,11.760000228881836,20618376.0,11.760000228881836
2020-06-16,11.979999542236328,11.739999771118164,11.890000343322754,11.9399995803833,11377299.0,11.9399995803833
2020-06-17,11.970000267028809,11.720000267028809,11.930000305175781,11.84000015258789,9258424.0,11.84000015258789
2020-06-18,12.029999732971191,11.739999771118164,11.84000015258789,11.890000343322754,10467728.0,11.890000343322754
2020-06-19,12.229999542236328,11.800000190734863,11.850000381469727,12.119999885559082,26702530.0,12.119999885559082
2020-06-22,12.680000305175781,12.010000228881836,12.100000381469727,12.210000038146973,35652751.0,12.210000038146973
2020-06-23,12.40999984741211,12.039999961853027,12.140000343322754,12.329999923706055,23927667.0,12.329999923706055
2020-06-24,12.470000267028809,12.100000381469727,12.350000381469727,12.260000228881836,15008453.0,12.260000228881836
2020-06-29,12.09000015258789,11.630000114440918,12.09000015258789,11.770000457763672,18522787.0,11.770000457763672
2020-06-30,12.149999618530273,11.789999961853027,11.84000015258789,11.989999771118164,13287821.0,11.989999771118164
2020-07-01,12.59000015258789,11.960000038146973,11.979999542236328,12.350000381469727,23297349.0,12.350000381469727
2020-07-02,13.260000228881836,12.1899995803833,12.210000038146973,13.09000015258789,46806535.0,13.09000015258789
2020-07-03,14.0,12.960000038146973,13.199999809265137,13.819999694824219,58319327.0,13.819999694824219
2020-07-06,15.079999923706055,13.850000381469727,14.180000305175781,14.880000114440918,65195208.0,14.880000114440918
2020-07-07,14.770000457763672,13.899999618530273,14.770000457763672,14.100000381469727,55306863.0,14.100000381469727
2020-07-08,15.0600004196167,14.050000190734863,14.0600004196167,14.65999984741211,56184756.0,14.65999984741211
2020-07-09,15.1899995803833,14.210000038146973,14.5,14.850000381469727,51679414.0,14.850000381469727
2020-07-10,16.34000015258789,14.449999809265137,14.470000267028809,15.850000381469727,80495080.0,15.850000381469727
2020-07-13,16.09000015258789,15.0,15.539999961853027,15.6899995803833,57224650.0,15.6899995803833
2020-07-14,15.640000343322754,14.880000114440918,15.420000076293945,15.399999618530273,37057921.0,15.399999618530273
2020-07-15,15.649999618530273,14.59000015258789,15.5600004196167,14.609999656677246,28288392.0,14.609999656677246
2020-07-16,15.149999618530273,13.90999984741211,14.59000015258789,14.380000114440918,32678036.0,14.380000114440918
2020-07-17,14.579999923706055,13.859999656677246,14.4399995803833,14.029999732971191,22930665.0,14.029999732971191
2020-07-20,14.779999732971191,14.0600004196167,14.3100004196167,14.550000190734863,25752314.0,14.550000190734863
2020-07-21,14.569999694824219,14.15999984741211,14.539999961853027,14.289999961853027,16387578.0,14.289999961853027
2020-07-22,14.760000228881836,14.15999984741211,14.239999771118164,14.270000457763672,26088265.0,14.270000457763672
2020-07-23,14.380000114440918,13.680000305175781,14.100000381469727,14.109999656677246,24641823.0,14.109999656677246
2020-07-24,14.229999542236328,13.09000015258789,14.100000381469727,13.239999771118164,22088730.0,13.239999771118164
2020-07-27,13.380000114440918,12.9399995803833,13.300000190734863,13.149999618530273,13945689.0,13.149999618530273
2020-07-28,13.34000015258789,13.069999694824219,13.220000267028809,13.199999809265137,10162616.0,13.199999809265137
2020-07-29,13.630000114440918,13.029999732971191,13.029999732971191,13.520000457763672,19580320.0,13.520000457763672
2020-07-30,13.539999961853027,13.199999809265137,13.520000457763672,13.25,13434446.0,13.25
2020-07-31,13.760000228881836,13.25,13.279999732971191,13.489999771118164,19440357.0,13.489999771118164
2020-08-03,14.029999732971191,13.619999885559082,13.670000076293945,13.84000015258789,20765695.0,13.84000015258789
2020-08-04,14.619999885559082,13.899999618530273,14.15999984741211,13.9399995803833,30613364.0,13.9399995803833
2020-08-05,14.020000457763672,13.699999809265137,13.729999542236328,13.859999656677246,16229131.0,13.859999656677246
2020-08-06,14.5600004196167,13.720000267028809,13.880000114440918,14.350000381469727,22526420.0,14.350000381469727
2020-08-07,14.170000076293945,13.649999618530273,14.109999656677246,13.8100004196167,21588370.0,13.8100004196167
2020-08-10,14.100000381469727,13.680000305175781,13.75,13.880000114440918,19349248.0,13.880000114440918
2020-08-11,13.989999771118164,13.300000190734863,13.770000457763672,13.319999694824219,16697403.0,13.319999694824219
2020-08-12,13.479999542236328,13.119999885559082,13.279999732971191,13.300000190734863,11713855.0,13.300000190734863
2020-08-13,13.489999771118164,13.279999732971191,13.380000114440918,13.3100004196167,11304125.0,13.3100004196167
2020-08-14,14.640000343322754,13.3100004196167,13.319999694824219,14.640000343322754,61145448.0,14.640000343322754
2020-08-17,16.100000381469727,14.550000190734863,14.899999618530273,15.420000076293945,123539639.0,15.420000076293945
2020-08-18,14.850000381469727,14.380000114440918,14.720000267028809,14.649999618530273,80539696.0,14.649999618530273
2020-08-19,14.600000381469727,14.149999618530273,14.510000228881836,14.199999809265137,41610569.0,14.199999809265137
2020-08-20,14.119999885559082,13.520000457763672,13.989999771118164,13.8100004196167,23972976.0,13.8100004196167
2020-08-21,14.069999694824219,13.720000267028809,13.949999809265137,13.960000038146973,22475221.0,13.960000038146973
2020-08-24,13.869999885559082,13.649999618530273,13.850000381469727,13.649999618530273,20151163.0,13.649999618530273
2020-08-25,13.829999923706055,13.520000457763672,13.680000305175781,13.59000015258789,16906247.0,13.59000015258789
2020-08-26,13.75,13.319999694824219,13.579999923706055,13.350000381469727,18265877.0,13.350000381469727
2020-08-27,13.569999694824219,13.199999809265137,13.3100004196167,13.40999984741211,14098578.0,13.40999984741211
2020-08-28,13.75,13.369999885559082,13.430000305175781,13.729999542236328,21521850.0,13.729999542236328
2020-08-31,13.9399995803833,13.569999694824219,13.75,13.579999923706055,21746035.0,13.579999923706055
2020-09-01,13.770000457763672,13.449999809265137,13.479999542236328,13.770000457763672,11045143.0,13.770000457763672
2020-09-02,13.979999542236328,13.680000305175781,13.789999961853027,13.880000114440918,19841797.0,13.880000114440918
2020-09-03,14.289999961853027,13.84000015258789,13.84000015258789,13.899999618530273,25807313.0,13.899999618530273
2020-09-04,14.09000015258789,13.510000228881836,13.609999656677246,13.9399995803833,19688310.0,13.9399995803833
2020-09-07,14.029999732971191,13.300000190734863,13.979999542236328,13.300000190734863,19969447.0,13.300000190734863
2020-09-08,14.630000114440918,13.399999618530273,13.420000076293945,14.229999542236328,74994083.0,14.229999542236328
2020-09-09,14.460000038146973,13.899999618530273,13.899999618530273,14.069999694824219,58731343.0,14.069999694824219
2020-09-10,14.140000343322754,12.960000038146973,14.100000381469727,12.979999542236328,51638290.0,12.979999542236328
2020-09-11,12.989999771118164,12.5,12.770000457763672,12.770000457763672,24584216.0,12.770000457763672
2020-09-14,12.859999656677246,12.65999984741211,12.770000457763672,12.859999656677246,16215250.0,12.859999656677246
2020-09-15,12.880000114440918,12.699999809265137,12.859999656677246,12.789999961853027,10642653.0,12.789999961853027
2020-09-16,12.949999809265137,12.529999732971191,12.779999732971191,12.579999923706055,14943930.0,12.579999923706055
2020-09-17,12.65999984741211,12.3100004196167,12.539999961853027,12.4399995803833,13954568.0,12.4399995803833
2020-09-18,13.050000190734863,12.40999984741211,12.420000076293945,12.949999809265137,22986838.0,12.949999809265137
2020-09-21,13.289999961853027,12.90999984741211,13.229999542236328,12.920000076293945,21194128.0,12.920000076293945
2020-09-22,13.390000343322754,12.729999542236328,12.779999732971191,12.970000267028809,21151879.0,12.970000267028809
2020-09-23,13.15999984741211,12.779999732971191,13.020000457763672,12.8100004196167,17383363.0,12.8100004196167
2020-09-24,12.899999618530273,12.550000190734863,12.710000038146973,12.550000190734863,14540173.0,12.550000190734863
2020-09-25,12.970000267028809,12.609999656677246,12.699999809265137,12.789999961853027,16453697.0,12.789999961853027
2020-09-28,12.90999984741211,12.729999542236328,12.760000228881836,12.84000015258789,9847083.0,12.84000015258789
2020-09-29,13.119999885559082,12.739999771118164,13.09000015258789,12.75,14779545.0,12.75
2020-09-30,12.850000381469727,12.390000343322754,12.75,12.470000267028809,11651107.0,12.470000267028809
2020-10-09,12.770000457763672,12.609999656677246,12.640000343322754,12.720000267028809,11150482.0,12.720000267028809
2020-10-12,13.239999771118164,12.789999961853027,12.800000190734863,13.210000038146973,19645014.0,13.210000038146973
2020-10-13,13.149999618530273,12.880000114440918,13.050000190734863,13.010000228881836,14040933.0,13.010000228881836
2020-10-14,12.989999771118164,12.779999732971191,12.989999771118164,12.859999656677246,9813254.0,12.859999656677246
2020-10-15,13.0600004196167,12.789999961853027,12.880000114440918,12.829999923706055,10362542.0,12.829999923706055
2020-10-16,12.930000305175781,12.710000038146973,12.819999694824219,12.8100004196167,8771902.0,12.8100004196167
2020-10-19,12.930000305175781,12.5600004196167,12.789999961853027,12.569999694824219,13139841.0,12.569999694824219
2020-10-20,12.699999809265137,12.479999542236328,12.520000457763672,12.699999809265137,7551806.0,12.699999809265137
2020-10-21,12.720000267028809,12.489999771118164,12.710000038146973,12.5600004196167,7033802.0,12.5600004196167
2020-10-22,12.699999809265137,12.460000038146973,12.489999771118164,12.600000381469727,6689022.0,12.600000381469727
2020-10-23,12.779999732971191,12.470000267028809,12.569999694824219,12.520000457763672,8422099.0,12.520000457763672
2020-10-26,12.4399995803833,11.960000038146973,12.420000076293945,11.970000267028809,12936671.0,11.970000267028809
2020-10-27,12.229999542236328,11.930000305175781,11.960000038146973,12.119999885559082,5544663.0,12.119999885559082