Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,6.215000152587891,6.054999828338623,6.09499979019165,6.15500020980835,8610228.0,5.830167293548584
2012-06-19,6.15500020980835,5.994999885559082,6.099999904632568,6.050000190734863,6982794.0,5.730709075927734
2012-06-20,6.090000152587891,5.989999771118164,6.074999809265137,6.0,4106536.0,5.683346271514893
2012-06-21,6.0,5.909999847412109,5.989999771118164,5.920000076293945,3772622.0,5.607568740844727
2012-06-25,5.909999847412109,5.445000171661377,5.909999847412109,5.485000133514404,6658810.0,5.195527076721191
2012-06-26,5.494999885559082,5.289999961853027,5.445000171661377,5.429999828338623,5217680.0,5.143429279327393
2012-06-27,5.5,5.380000114440918,5.429999828338623,5.400000095367432,3992314.0,5.1150126457214355
2012-06-28,5.46999979019165,5.199999809265137,5.445000171661377,5.289999961853027,5252254.0,5.010817050933838
2012-06-29,5.400000095367432,5.199999809265137,5.210000038146973,5.369999885559082,4016056.0,5.08659553527832
2012-07-02,5.460000038146973,5.340000152587891,5.454999923706055,5.360000133514404,4219016.0,5.077124118804932
2012-07-03,5.480000019073486,5.324999809265137,5.400000095367432,5.385000228881836,3746554.0,5.100804328918457
2012-07-04,5.445000171661377,5.269999980926514,5.400000095367432,5.300000190734863,3757558.0,5.020290374755859
2012-07-05,5.264999866485596,5.050000190734863,5.264999866485596,5.074999809265137,5166878.0,4.807164192199707
2012-07-06,5.139999866485596,5.0,5.079999923706055,5.130000114440918,4806376.0,4.956935405731201
2012-07-09,5.085000038146973,4.804999828338623,5.050000190734863,4.840000152587891,5485928.0,4.6767191886901855
2012-07-10,4.875,4.664999961853027,4.824999809265137,4.840000152587891,4180962.0,4.6767191886901855
2012-07-11,5.260000228881836,4.789999961853027,4.840000152587891,5.130000114440918,11883186.0,4.956935405731201
2012-07-12,5.070000171661377,4.875,5.014999866485596,5.034999847412109,9981150.0,4.865140438079834
2012-07-13,5.175000190734863,4.949999809265137,4.989999771118164,5.054999828338623,7291450.0,4.88446569442749
2012-07-16,5.090000152587891,4.849999904632568,5.005000114440918,4.875,5263262.0,4.710538387298584
2012-07-17,4.985000133514404,4.789999961853027,4.840000152587891,4.974999904632568,5247190.0,4.807165145874023
2012-07-18,4.985000133514404,4.829999923706055,4.945000171661377,4.980000019073486,4479082.0,4.8119964599609375
2012-07-19,5.150000095367432,4.949999809265137,4.949999809265137,5.059999942779541,5864964.0,4.889297008514404
2012-07-20,5.090000152587891,4.954999923706055,5.010000228881836,4.985000133514404,3696402.0,4.816826820373535
2012-07-23,4.940000057220459,4.829999923706055,4.900000095367432,4.90500020980835,2877596.0,4.739526271820068
2012-07-24,4.985000133514404,4.840000152587891,4.90500020980835,4.949999809265137,3466338.0,4.783007621765137
2012-07-25,4.985000133514404,4.90500020980835,4.940000057220459,4.960000038146973,3153824.0,4.792670249938965
2012-07-26,5.025000095367432,4.889999866485596,4.974999904632568,4.894999980926514,4129952.0,4.729863166809082
2012-07-27,4.934999942779541,4.864999771118164,4.925000190734863,4.885000228881836,2012986.0,4.72020149230957
2012-07-30,4.96999979019165,4.730000019073486,4.909999847412109,4.744999885559082,3162782.0,4.58492374420166
2012-07-31,4.784999847412109,4.5,4.760000228881836,4.519999980926514,4118500.0,4.367514133453369
2012-08-01,4.885000228881836,4.5,4.525000095367432,4.75,6895516.0,4.589755058288574
2012-08-02,4.784999847412109,4.65500020980835,4.690000057220459,4.679999828338623,2099586.0,4.522116661071777
2012-08-03,4.795000076293945,4.639999866485596,4.639999866485596,4.789999961853027,2721500.0,4.628406047821045
2012-08-06,4.980000019073486,4.724999904632568,4.789999961853027,4.940000057220459,4063030.0,4.773344993591309
2012-08-07,4.989999771118164,4.909999847412109,4.934999942779541,4.985000133514404,3380708.0,4.816826820373535
2012-08-08,5.099999904632568,4.974999904632568,4.980000019073486,4.985000133514404,5064034.0,4.816826820373535
2012-08-09,5.090000152587891,4.949999809265137,4.949999809265137,5.025000095367432,3275724.0,4.855478286743164
2012-08-10,5.045000076293945,4.929999828338623,5.03000020980835,4.949999809265137,3361738.0,4.783007621765137
2012-08-13,4.940000057220459,4.695000171661377,4.90500020980835,4.699999809265137,3791400.0,4.541441917419434
2012-08-14,4.849999904632568,4.65500020980835,4.679999828338623,4.84499979019165,3733476.0,4.681549549102783
2012-08-15,4.974999904632568,4.75,4.84499979019165,4.875,3572084.0,4.710538387298584
2012-08-16,4.945000171661377,4.800000190734863,4.835000038146973,4.914999961853027,2932572.0,4.749188423156738
2012-08-17,4.920000076293945,4.84499979019165,4.909999847412109,4.889999866485596,1236700.0,4.725031852722168
2012-08-20,5.0,4.755000114440918,4.855000019073486,5.0,8652802.0,4.831321716308594
2012-08-21,5.019999980926514,4.940000057220459,4.96999979019165,4.96999979019165,5277452.0,4.802332878112793
2012-08-22,4.980000019073486,4.84499979019165,4.96999979019165,4.880000114440918,3207896.0,4.715369701385498
2012-08-23,4.925000190734863,4.824999809265137,4.880000114440918,4.880000114440918,2802944.0,4.715369701385498
2012-08-24,5.019999980926514,4.75,4.875,4.96999979019165,11699390.0,4.802332878112793
2012-08-27,4.989999771118164,4.599999904632568,4.889999866485596,4.670000076293945,4998652.0,4.512454509735107
2012-08-28,4.699999809265137,4.534999847412109,4.65500020980835,4.614999771118164,4666396.0,4.4593095779418945
2012-08-29,4.90500020980835,4.559999942779541,4.599999904632568,4.855000019073486,12312572.0,4.6912126541137695
2012-08-30,5.014999866485596,4.775000095367432,4.855000019073486,4.835000038146973,14452032.0,4.6718878746032715
2012-08-31,4.965000152587891,4.769999980926514,4.824999809265137,4.934999942779541,14753196.0,4.768514156341553
2012-09-03,5.085000038146973,4.875,4.934999942779541,5.034999847412109,18890518.0,4.865140438079834
2012-09-04,5.065000057220459,4.889999866485596,5.065000057220459,4.965000152587891,9593838.0,4.797502040863037
2012-09-05,5.010000228881836,4.885000228881836,4.974999904632568,4.960000038146973,11232060.0,4.792670249938965
2012-09-06,4.980000019073486,4.875,4.974999904632568,4.940000057220459,8481616.0,4.773344993591309
2012-09-07,5.434999942779541,5.034999847412109,5.054999828338623,5.434999942779541,33000222.0,5.251646041870117
2012-09-10,5.945000171661377,5.514999866485596,5.599999904632568,5.590000152587891,41131906.0,5.401417255401611
2012-09-11,5.460000038146973,5.329999923706055,5.425000190734863,5.40500020980835,15912104.0,5.222659111022949
2012-09-12,5.585000038146973,5.300000190734863,5.474999904632568,5.545000076293945,15240850.0,5.357935905456543
2012-09-13,5.505000114440918,5.239999771118164,5.505000114440918,5.25,9361406.0,5.072887420654297
2012-09-14,5.434999942779541,5.264999866485596,5.34499979019165,5.324999809265137,8879866.0,5.145357131958008
2012-09-17,5.335000038146973,5.085000038146973,5.304999828338623,5.125,7789848.0,4.952104568481445
2012-09-18,5.199999809265137,5.03000020980835,5.110000133514404,5.125,4695674.0,4.952104568481445
2012-09-19,5.195000171661377,5.085000038146973,5.175000190734863,5.175000190734863,4025084.0,5.000417232513428
2012-09-20,5.199999809265137,4.900000095367432,5.199999809265137,4.909999847412109,5386398.0,4.744357585906982
2012-09-21,4.974999904632568,4.744999885559082,4.889999866485596,4.835000038146973,6805780.0,4.6718878746032715
2012-09-24,5.074999809265137,4.599999904632568,4.795000076293945,4.96999979019165,10437498.0,4.802332878112793
2012-09-25,5.114999771118164,4.889999866485596,4.90500020980835,4.90500020980835,7524892.0,4.739526271820068
2012-09-26,4.929999828338623,4.75,4.849999904632568,4.78000020980835,3222062.0,4.618743419647217
2012-09-27,4.994999885559082,4.699999809265137,4.704999923706055,4.914999961853027,5282114.0,4.749188423156738
2012-09-28,5.074999809265137,4.840000152587891,4.849999904632568,5.054999828338623,5676356.0,4.88446569442749
2012-10-08,5.125,4.974999904632568,5.054999828338623,4.994999885559082,4278136.0,4.8264899253845215
2012-10-09,5.324999809265137,4.994999885559082,4.994999885559082,5.235000133514404,7432852.0,5.058393955230713
2012-10-10,5.275000095367432,5.15500020980835,5.195000171661377,5.244999885559082,4511844.0,5.068055629730225
2012-10-11,5.474999904632568,5.21999979019165,5.21999979019165,5.260000228881836,10619220.0,5.082550525665283
2012-10-12,5.400000095367432,5.105000019073486,5.260000228881836,5.239999771118164,7111340.0,5.063224792480469
2012-10-15,5.28000020980835,5.130000114440918,5.275000095367432,5.179999828338623,2241818.0,5.005248546600342
2012-10-16,5.230000019073486,5.099999904632568,5.175000190734863,5.184999942779541,3907154.0,5.010080337524414
2012-10-17,5.224999904632568,5.114999771118164,5.164999961853027,5.195000171661377,3367274.0,5.019742965698242
2012-10-18,5.454999923706055,5.179999828338623,5.215000152587891,5.420000076293945,11372090.0,5.237152576446533
2012-10-19,5.585000038146973,5.329999923706055,5.414999961853027,5.394999980926514,7031486.0,5.212996006011963
2012-10-22,5.489999771118164,5.315000057220459,5.335000038146973,5.414999961853027,3013318.0,5.232321739196777
2012-10-23,5.414999961853027,5.190000057220459,5.380000114440918,5.204999923706055,3457034.0,5.02940559387207
2012-10-24,5.474999904632568,5.15500020980835,5.195000171661377,5.284999847412109,8290528.0,5.106706142425537
2012-10-25,5.380000114440918,5.239999771118164,5.244999885559082,5.275000095367432,3289028.0,5.097043514251709
2012-10-26,5.255000114440918,4.989999771118164,5.25,5.025000095367432,5539090.0,4.855478286743164
2012-10-29,5.074999809265137,4.724999904632568,5.050000190734863,4.835000038146973,7893172.0,4.6718878746032715
2012-10-30,4.914999961853027,4.800000190734863,4.824999809265137,4.864999771118164,2393640.0,4.700875759124756
2012-10-31,4.914999961853027,4.829999923706055,4.849999904632568,4.909999847412109,1625866.0,4.744357585906982
2012-11-01,5.105000019073486,4.909999847412109,4.940000057220459,5.039999961853027,3768538.0,4.869971752166748
2012-11-02,5.150000095367432,5.034999847412109,5.039999961853027,5.054999828338623,3694832.0,4.88446569442749
2012-11-05,5.099999904632568,4.989999771118164,5.050000190734863,5.065000057220459,2722942.0,4.894128799438477
2012-11-06,5.065000057220459,4.894999980926514,5.065000057220459,5.019999980926514,4220028.0,4.85064697265625
2012-11-07,5.039999961853027,4.940000057220459,5.039999961853027,4.985000133514404,1639748.0,4.816826820373535
2012-11-08,4.934999942779541,4.789999961853027,4.925000190734863,4.809999942779541,3213478.0,4.647731304168701
2012-11-09,4.869999885559082,4.804999828338623,4.809999942779541,4.835000038146973,1590342.0,4.6718878746032715
2012-11-12,4.894999980926514,4.724999904632568,4.829999923706055,4.78000020980835,2681846.0,4.618743419647217
2012-11-13,4.809999942779541,4.605000019073486,4.78000020980835,4.639999866485596,2861802.0,4.483466148376465
2012-11-14,4.690000057220459,4.539999961853027,4.650000095367432,4.59499979019165,3243232.0,4.439984321594238
2012-11-15,4.699999809265137,4.545000076293945,4.554999828338623,4.574999809265137,2331544.0,4.420658588409424
2012-11-16,4.599999904632568,4.525000095367432,4.554999828338623,4.579999923706055,2067662.0,4.425489902496338
2012-11-19,4.675000190734863,4.559999942779541,4.579999923706055,4.675000190734863,2943342.0,4.51728630065918
2012-11-20,4.760000228881836,4.630000114440918,4.724999904632568,4.639999866485596,1787676.0,4.483466148376465
2012-11-21,4.704999923706055,4.574999809265137,4.630000114440918,4.699999809265137,2112908.0,4.541441917419434
2012-11-22,4.690000057220459,4.590000152587891,4.690000057220459,4.59499979019165,1552924.0,4.439984321594238
2012-11-23,4.65500020980835,4.579999923706055,4.639999866485596,4.599999904632568,1285338.0,4.444815635681152
2012-11-26,4.610000133514404,4.554999828338623,4.599999904632568,4.565000057220459,843932.0,4.410995960235596
2012-11-27,4.565000057220459,4.369999885559082,4.565000057220459,4.375,3069430.0,4.227406024932861
2012-11-28,4.349999904632568,4.090000152587891,4.349999904632568,4.105000019073486,4446480.0,3.966514825820923
2012-11-29,4.170000076293945,4.010000228881836,4.090000152587891,4.025000095367432,1809328.0,3.8892135620117188
2012-11-30,4.239999771118164,4.099999904632568,4.099999904632568,4.184999942779541,4205554.0,4.043815612792969
2012-12-03,4.230000019073486,4.105000019073486,4.159999847412109,4.110000133514404,3267040.0,3.971346378326416
2012-12-04,4.199999809265137,4.010000228881836,4.074999809265137,4.175000190734863,3173508.0,4.034153461456299
2012-12-05,4.59499979019165,4.125,4.130000114440918,4.59499979019165,9487982.0,4.439984321594238
2012-12-06,5.0,4.690000057220459,4.824999809265137,4.894999980926514,20205544.0,4.729863166809082
2012-12-07,5.309999942779541,4.835000038146973,4.835000038146973,5.184999942779541,26295866.0,5.010080337524414
2012-12-10,5.309999942779541,5.090000152587891,5.150000095367432,5.184999942779541,15361984.0,5.010080337524414
2012-12-11,5.409999847412109,5.09499979019165,5.150000095367432,5.244999885559082,14833786.0,5.068055629730225
2012-12-12,5.309999942779541,5.090000152587891,5.15500020980835,5.230000019073486,8539828.0,5.053562164306641
2012-12-13,5.385000228881836,5.105000019073486,5.175000190734863,5.144999980926514,7925146.0,4.971429824829102
2012-12-14,5.625,5.105000019073486,5.125,5.434999942779541,23059218.0,5.251646041870117
2012-12-17,5.679999828338623,5.349999904632568,5.480000019073486,5.389999866485596,14420044.0,5.208164215087891
2012-12-18,5.550000190734863,5.230000019073486,5.324999809265137,5.355000019073486,12595468.0,5.174345016479492
2012-12-19,5.440000057220459,5.230000019073486,5.264999866485596,5.349999904632568,7774222.0,5.169513702392578
2012-12-20,5.409999847412109,5.25,5.275000095367432,5.369999885559082,7744878.0,5.188838958740234
2012-12-21,5.420000076293945,5.204999923706055,5.349999904632568,5.255000114440918,6797232.0,5.077718734741211
2012-12-24,5.34499979019165,5.175000190734863,5.300000190734863,5.289999961853027,5836300.0,5.111536979675293
2012-12-25,5.619999885559082,5.199999809265137,5.260000228881836,5.610000133514404,19598896.0,5.420742511749268
2012-12-26,5.650000095367432,5.449999809265137,5.550000190734863,5.545000076293945,9667000.0,5.357935905456543
2012-12-27,5.559999942779541,5.304999828338623,5.559999942779541,5.375,11521262.0,5.193670272827148
2012-12-28,5.440000057220459,5.289999961853027,5.375,5.429999828338623,6104920.0,5.246814727783203
2012-12-31,5.650000095367432,5.380000114440918,5.394999980926514,5.545000076293945,9525200.0,5.357935905456543
2013-01-04,5.639999866485596,5.369999885559082,5.565000057220459,5.409999847412109,7389004.0,5.227489948272705
2013-01-07,5.565000057220459,5.355000019073486,5.400000095367432,5.505000114440918,6631452.0,5.319284915924072
2013-01-08,5.590000152587891,5.375,5.590000152587891,5.585000038146973,12046428.0,5.396585941314697
2013-01-09,5.644999980926514,5.389999866485596,5.534999847412109,5.59499979019165,14605864.0,5.406248092651367
2013-01-10,5.625,5.5,5.550000190734863,5.574999809265137,12823880.0,5.386922836303711
2013-01-11,5.650000095367432,5.355000019073486,5.570000171661377,5.565000057220459,12862814.0,5.377260684967041
2013-01-14,5.809999942779541,5.394999980926514,5.485000133514404,5.78000020980835,21683440.0,5.585007190704346
2013-01-15,5.835000038146973,5.684999942779541,5.699999809265137,5.784999847412109,19362274.0,5.58983850479126
2013-01-16,5.75,5.539999961853027,5.75,5.605000019073486,12268482.0,5.415910720825195
2013-01-17,5.630000114440918,5.5,5.579999923706055,5.519999980926514,6497034.0,5.333779335021973
2013-01-18,5.610000133514404,5.445000171661377,5.510000228881836,5.554999828338623,9502314.0,5.367598056793213
2013-01-21,5.635000228881836,5.5,5.570000171661377,5.559999942779541,12776390.0,5.372429370880127
2013-01-22,5.724999904632568,5.545000076293945,5.554999828338623,5.635000228881836,20794482.0,5.444899559020996
2013-01-23,5.880000114440918,5.465000152587891,5.585000038146973,5.820000171661377,26683076.0,5.623658657073975
2013-01-24,6.010000228881836,5.724999904632568,5.764999866485596,5.869999885559082,25188506.0,5.671971321105957
2013-01-25,6.050000190734863,5.505000114440918,5.829999923706055,5.635000228881836,28303814.0,5.444899559020996
2013-01-28,5.864999771118164,5.289999961853027,5.59499979019165,5.795000076293945,26538220.0,5.599501609802246
2013-01-29,5.84499979019165,5.664999961853027,5.699999809265137,5.804999828338623,13504840.0,5.609163761138916
2013-01-30,5.940000057220459,5.699999809265137,5.800000190734863,5.755000114440918,9891558.0,5.560851097106934
2013-01-31,5.800000190734863,5.659999847412109,5.735000133514404,5.78000020980835,8362714.0,5.585007190704346
2013-02-01,6.039999961853027,5.699999809265137,5.775000095367432,5.949999809265137,16816468.0,5.749272346496582
2013-02-04,6.545000076293945,5.925000190734863,5.925000190734863,6.230000019073486,28386104.0,6.019826412200928
2013-02-05,6.400000095367432,6.079999923706055,6.15500020980835,6.34499979019165,13917880.0,6.130946159362793
2013-02-06,6.474999904632568,6.224999904632568,6.324999809265137,6.324999809265137,11071454.0,6.111620903015137
2013-02-07,6.550000190734863,6.199999809265137,6.300000190734863,6.5,14204916.0,6.280717849731445
2013-02-08,6.920000076293945,6.40500020980835,6.40500020980835,6.815000057220459,11174550.0,6.5850911140441895
2013-02-18,7.010000228881836,6.690000057220459,6.764999866485596,6.769999980926514,10434092.0,6.541608810424805
2013-02-19,6.735000133514404,6.09499979019165,6.605000019073486,6.099999904632568,17433642.0,5.894211769104004
2013-02-20,6.230000019073486,5.925000190734863,6.114999771118164,6.119999885559082,10569236.0,5.91353702545166
2013-02-21,6.074999809265137,5.659999847412109,6.074999809265137,5.71999979019165,15356952.0,5.527031421661377
2013-02-22,5.784999847412109,5.574999809265137,5.704999923706055,5.610000133514404,8921442.0,5.420742511749268
2013-02-25,5.715000152587891,5.625,5.625,5.684999942779541,5807580.0,5.493212699890137
2013-02-26,5.71999979019165,5.559999942779541,5.625,5.579999923706055,5170188.0,5.391754150390625
2013-02-27,5.699999809265137,5.579999923706055,5.599999904632568,5.625,5264950.0,5.43523645401001
2013-02-28,5.840000152587891,5.664999961853027,5.664999961853027,5.824999809265137,9527882.0,5.6284894943237305
2013-03-01,5.894999980926514,5.715000152587891,5.840000152587891,5.829999923706055,7153650.0,5.6333208084106445
2013-03-04,5.650000095367432,5.244999885559082,5.639999866485596,5.244999885559082,14006634.0,5.068055629730225
2013-03-05,5.260000228881836,5.105000019073486,5.224999904632568,5.25,10693604.0,5.072887420654297
2013-03-06,5.324999809265137,5.255000114440918,5.255000114440918,5.284999847412109,7408546.0,5.106706142425537
2013-03-07,5.369999885559082,5.210000038146973,5.284999847412109,5.275000095367432,8085620.0,5.097043514251709
2013-03-08,5.295000076293945,5.179999828338623,5.275000095367432,5.190000057220459,4135384.0,5.014912128448486
2013-03-11,5.239999771118164,5.15500020980835,5.159999847412109,5.235000133514404,5653230.0,5.058393955230713
2013-03-12,5.329999923706055,4.925000190734863,5.235000133514404,5.085000038146973,8063278.0,4.913454055786133
2013-03-13,5.105000019073486,4.949999809265137,5.105000019073486,5.005000114440918,4248540.0,4.836153030395508
2013-03-14,5.070000171661377,4.989999771118164,5.005000114440918,5.019999980926514,4857868.0,4.85064697265625
2013-03-15,5.059999942779541,4.829999923706055,5.034999847412109,4.965000152587891,5955878.0,4.797502040863037
2013-03-18,4.980000019073486,4.804999828338623,4.934999942779541,4.824999809265137,4158804.0,4.662224769592285
2013-03-19,5.09499979019165,4.829999923706055,4.840000152587891,5.079999923706055,7879422.0,4.908622741699219
2013-03-20,5.335000038146973,5.085000038146973,5.09499979019165,5.284999847412109,13106938.0,5.106706142425537
2013-03-21,5.324999809265137,5.159999847412109,5.300000190734863,5.239999771118164,7624604.0,5.063224792480469
2013-03-22,5.389999866485596,5.210000038146973,5.244999885559082,5.295000076293945,7619128.0,5.116369247436523
2013-03-25,5.329999923706055,5.119999885559082,5.300000190734863,5.199999809265137,6646800.0,5.024574279785156
2013-03-26,5.244999885559082,5.110000133514404,5.195000171661377,5.170000076293945,3808676.0,4.995586395263672
2013-03-27,5.204999923706055,5.099999904632568,5.175000190734863,5.135000228881836,3591004.0,4.961767196655273
2013-03-28,5.175000190734863,4.90500020980835,5.099999904632568,5.050000190734863,4883048.0,4.879634857177734
2013-03-29,5.079999923706055,5.0,5.050000190734863,5.019999980926514,2583926.0,4.85064697265625
2013-04-01,5.135000228881836,5.019999980926514,5.025000095367432,5.099999904632568,3126386.0,4.927947998046875
2013-04-02,5.34499979019165,5.085000038146973,5.099999904632568,5.224999904632568,8586392.0,5.048730850219727
2013-04-03,5.289999961853027,5.159999847412109,5.275000095367432,5.269999980926514,6668530.0,5.092212677001953
2013-04-08,5.320000171661377,5.050000190734863,5.150000095367432,5.315000057220459,6032872.0,5.13569450378418
2013-04-09,5.425000190734863,5.304999828338623,5.335000038146973,5.34499979019165,7810918.0,5.164681911468506
2013-04-10,5.364999771118164,5.179999828338623,5.340000152587891,5.239999771118164,7790210.0,5.063224792480469
2013-04-11,5.550000190734863,5.244999885559082,5.284999847412109,5.510000228881836,12892530.0,5.3241167068481445
2013-04-12,5.519999980926514,5.375,5.429999828338623,5.420000076293945,11519066.0,5.237152576446533
2013-04-15,5.644999980926514,5.315000057220459,5.349999904632568,5.590000152587891,15307450.0,5.401417255401611
2013-04-16,6.150000095367432,5.514999866485596,5.590000152587891,6.045000076293945,36316496.0,5.841067314147949
2013-04-17,6.034999847412109,5.824999809265137,5.960000038146973,6.03000020980835,23664464.0,5.826573371887207
2013-04-18,5.989999771118164,5.840000152587891,5.894999980926514,5.920000076293945,14085786.0,5.720284461975098
2013-04-19,6.130000114440918,5.880000114440918,5.940000057220459,6.025000095367432,24560046.0,5.821742057800293
2013-04-22,6.25,5.855000019073486,6.210000038146973,5.875,20432370.0,5.676802158355713
2013-04-23,5.795000076293945,5.494999885559082,5.789999961853027,5.5,12996410.0,5.314453125
2013-04-24,5.570000171661377,5.375,5.550000190734863,5.53000020980835,10797886.0,5.343441963195801
2013-04-25,5.420000076293945,5.184999942779541,5.414999961853027,5.21999979019165,12081726.0,5.043899059295654
2013-04-26,5.275000095367432,5.179999828338623,5.184999942779541,5.199999809265137,4754274.0,5.024574279785156
2013-05-02,5.28000020980835,5.139999866485596,5.175000190734863,5.210000038146973,4214262.0,5.034236907958984
2013-05-03,5.364999771118164,5.224999904632568,5.260000228881836,5.360000133514404,7251490.0,5.179176330566406
2013-05-06,5.425000190734863,5.275000095367432,5.360000133514404,5.389999866485596,6690598.0,5.208164215087891
2013-05-07,5.465000152587891,5.284999847412109,5.375,5.434999942779541,7408844.0,5.251646041870117
2013-05-08,5.474999904632568,5.349999904632568,5.449999809265137,5.380000114440918,5623302.0,5.1985015869140625
2013-05-09,5.40500020980835,5.099999904632568,5.385000228881836,5.144999980926514,10166286.0,4.971429824829102
2013-05-10,5.199999809265137,5.039999961853027,5.119999885559082,5.164999961853027,5957612.0,4.9907546043396
2013-05-13,5.184999942779541,5.090000152587891,5.175000190734863,5.110000133514404,4074942.0,4.937611103057861
2013-05-14,5.150000095367432,5.054999828338623,5.125,5.099999904632568,3855074.0,4.927947998046875
2013-05-15,5.125,5.059999942779541,5.099999904632568,5.105000019073486,3133808.0,4.932779312133789
2013-05-16,5.215000152587891,5.019999980926514,5.110000133514404,5.210000038146973,9609266.0,5.034236907958984
2013-05-17,5.324999809265137,5.159999847412109,5.215000152587891,5.264999866485596,11806320.0,5.087380886077881
2013-05-20,5.340000152587891,5.239999771118164,5.309999942779541,5.295000076293945,9323182.0,5.116369247436523
2013-05-21,5.340000152587891,5.255000114440918,5.304999828338623,5.309999942779541,6985400.0,5.130863189697266
2013-05-22,5.739999771118164,5.269999980926514,5.320000171661377,5.53000020980835,19429440.0,5.343441963195801
2013-05-23,5.590000152587891,5.389999866485596,5.474999904632568,5.445000171661377,12906302.0,5.2613091468811035
2013-05-24,5.494999885559082,5.309999942779541,5.425000190734863,5.429999828338623,11048884.0,5.246814727783203
2013-05-27,5.664999961853027,5.309999942779541,5.385000228881836,5.644999980926514,21258118.0,5.454561710357666
2013-05-28,5.889999866485596,5.574999809265137,5.619999885559082,5.835000038146973,25994714.0,5.638152599334717
2013-05-29,6.420000076293945,5.715000152587891,5.840000152587891,6.420000076293945,55730054.0,6.20341682434082
2013-05-30,6.429999828338623,6.260000228881836,6.349999904632568,6.304999828338623,46538326.0,6.092296123504639
2013-05-31,6.400000095367432,6.179999828338623,6.34499979019165,6.199999809265137,35230912.0,5.990838527679443
2013-06-03,6.300000190734863,6.050000190734863,6.105000019073486,6.139999866485596,19420678.0,5.932862281799316
2013-06-04,6.215000152587891,6.014999866485596,6.150000095367432,6.09499979019165,19712652.0,5.88938045501709
2013-06-05,6.599999904632568,5.980000019073486,6.065000057220459,6.394999980926514,64296812.0,6.17926025390625
2013-06-06,6.550000190734863,6.255000114440918,6.349999904632568,6.480000019073486,54729612.0,6.261392593383789
2013-06-07,6.519999980926514,6.324999809265137,6.519999980926514,6.380000114440918,18336036.0,6.164766311645508
2013-06-13,6.735000133514404,5.849999904632568,6.28000020980835,6.630000114440918,27864010.0,6.406332015991211
2013-06-14,6.610000133514404,6.375,6.610000133514404,6.425000190734863,22225242.0,6.208248138427734
2013-06-17,6.485000133514404,6.110000133514404,6.394999980926514,6.309999942779541,32091912.0,6.097127437591553
2013-06-18,6.425000190734863,6.175000190734863,6.244999885559082,6.300000190734863,16458054.0,6.087464809417725
2013-06-19,6.385000228881836,6.070000171661377,6.335000038146973,6.28000020980835,26762116.0,6.068140029907227
2013-06-20,6.389999866485596,6.150000095367432,6.28000020980835,6.190000057220459,34640254.0,5.981175899505615
2013-06-21,6.235000133514404,5.960000038146973,6.130000114440918,6.224999904632568,16130850.0,6.014995098114014
2013-06-24,6.300000190734863,5.679999828338623,6.195000171661377,6.190000057220459,17234480.0,5.981175899505615
2013-06-25,6.21999979019165,5.840000152587891,6.139999866485596,6.190000057220459,13941774.0,5.981175899505615
2013-06-26,6.40500020980835,6.099999904632568,6.150000095367432,6.369999885559082,21324858.0,6.1551032066345215
2013-06-27,6.590000152587891,6.139999866485596,6.349999904632568,6.269999980926514,27475662.0,6.058477401733398
2013-06-28,6.179999828338623,5.804999828338623,6.03000020980835,5.84499979019165,15800062.0,5.647815227508545
2013-07-01,5.949999809265137,5.260000228881836,5.735000133514404,5.835000038146973,65688956.0,5.638152599334717
2013-07-02,5.849999904632568,5.65500020980835,5.835000038146973,5.784999847412109,51484778.0,5.58983850479126
2013-07-03,5.815000057220459,5.545000076293945,5.800000190734863,5.710000038146973,56727324.0,5.517368316650391
2013-07-04,6.054999828338623,5.710000038146973,5.800000190734863,5.945000171661377,62267668.0,5.744441509246826
2013-07-05,6.175000190734863,5.914999961853027,5.949999809265137,6.059999942779541,48585324.0,5.85556173324585
2013-07-08,6.099999904632568,5.824999809265137,6.099999904632568,5.889999866485596,43943866.0,5.691296577453613
2013-07-09,6.099999904632568,5.804999828338623,5.945000171661377,5.880000114440918,28919406.0,5.681633949279785
2013-07-10,5.940000057220459,5.670000076293945,5.934999942779541,5.78000020980835,28662722.0,5.585007190704346
2013-07-11,6.269999980926514,5.695000171661377,5.744999885559082,6.170000076293945,50766974.0,5.961850643157959
2013-07-12,6.09499979019165,5.775000095367432,6.054999828338623,5.784999847412109,31407048.0,5.58983850479126
2013-07-15,5.824999809265137,5.514999866485596,5.724999904632568,5.635000228881836,21172084.0,5.444899559020996
2013-07-16,5.639999866485596,5.449999809265137,5.639999866485596,5.539999961853027,16329538.0,5.353104591369629
2013-07-17,5.644999980926514,5.510000228881836,5.550000190734863,5.539999961853027,13010902.0,5.353104591369629
2013-07-18,5.525000095367432,5.264999866485596,5.505000114440918,5.300000190734863,16454214.0,5.1212005615234375
2013-07-19,5.385000228881836,5.005000114440918,5.300000190734863,5.014999866485596,15837154.0,4.845815181732178
2013-07-22,5.15500020980835,4.880000114440918,4.960000038146973,5.135000228881836,9604672.0,4.961767196655273
2013-07-23,5.210000038146973,5.090000152587891,5.125,5.164999961853027,13390586.0,4.9907546043396
2013-07-24,5.210000038146973,4.974999904632568,5.159999847412109,5.039999961853027,12725210.0,4.869971752166748
2013-07-25,5.090000152587891,4.989999771118164,5.025000095367432,5.025000095367432,8227836.0,4.884552955627441
2013-07-26,5.090000152587891,4.960000038146973,5.014999866485596,5.050000190734863,8320738.0,4.908854007720947
2013-07-29,5.0,4.679999828338623,5.0,4.690000057220459,13059436.0,4.558916091918945
2013-07-30,4.735000133514404,4.5,4.699999809265137,4.659999847412109,10485144.0,4.529754638671875
2013-07-31,4.769999980926514,4.579999923706055,4.724999904632568,4.614999771118164,6050034.0,4.486011981964111
2013-08-01,4.71999979019165,4.630000114440918,4.639999866485596,4.710000038146973,7211740.0,4.578356742858887
2013-08-02,4.829999923706055,4.730000019073486,4.730000019073486,4.764999866485596,8670242.0,4.631819248199463
2013-08-05,4.809999942779541,4.75,4.764999866485596,4.804999828338623,6751870.0,4.670701026916504
2013-08-06,4.84499979019165,4.775000095367432,4.820000171661377,4.829999923706055,6194784.0,4.695003032684326
2013-08-07,5.119999885559082,4.840000152587891,4.840000152587891,5.005000114440918,19935872.0,4.865111827850342
2013-08-08,5.039999961853027,4.920000076293945,5.034999847412109,4.954999923706055,8100476.0,4.816509246826172
2013-08-09,5.09499979019165,4.894999980926514,4.954999923706055,5.054999828338623,11309528.0,4.913714408874512
2013-08-12,5.230000019073486,5.074999809265137,5.074999809265137,5.175000190734863,13067136.0,5.030360221862793
2013-08-13,5.5,5.199999809265137,5.230000019073486,5.244999885559082,18519568.0,5.098403453826904
2013-08-14,5.335000038146973,5.150000095367432,5.25,5.215000152587891,13149956.0,5.069242477416992
2013-08-15,5.25,5.065000057220459,5.215000152587891,5.079999923706055,9214816.0,4.938015460968018
2013-08-16,5.170000076293945,4.965000152587891,5.034999847412109,4.96999979019165,8744410.0,4.831089496612549
2013-08-19,5.045000076293945,4.840000152587891,4.949999809265137,4.994999885559082,8349350.0,4.855391025543213
2013-08-20,5.045000076293945,4.974999904632568,5.0,4.994999885559082,5898502.0,4.855391025543213
2013-08-21,5.025000095367432,4.960000038146973,4.985000133514404,4.994999885559082,3431180.0,4.855391025543213
2013-08-22,5.175000190734863,4.949999809265137,4.994999885559082,5.15500020980835,10318580.0,5.010919570922852
2013-08-23,5.454999923706055,5.079999923706055,5.135000228881836,5.28000020980835,21134630.0,5.132425308227539
2013-08-26,5.300000190734863,5.224999904632568,5.244999885559082,5.28000020980835,9795576.0,5.132425308227539
2013-08-27,5.429999828338623,5.224999904632568,5.28000020980835,5.235000133514404,9752354.0,5.088683605194092
2013-08-28,5.184999942779541,5.019999980926514,5.175000190734863,5.085000038146973,8539924.0,4.942875862121582
2013-08-29,5.119999885559082,5.03000020980835,5.065000057220459,5.085000038146973,4628174.0,4.942875862121582
2013-08-30,5.275000095367432,5.010000228881836,5.09499979019165,5.135000228881836,13854518.0,4.991478443145752
2013-09-02,5.215000152587891,5.010000228881836,5.135000228881836,5.139999866485596,6141952.0,4.996337890625
2013-09-03,5.230000019073486,5.074999809265137,5.139999866485596,5.204999923706055,12429732.0,5.059521675109863
2013-09-04,5.235000133514404,5.114999771118164,5.195000171661377,5.195000171661377,8782998.0,5.049801349639893
2013-09-05,5.184999942779541,5.090000152587891,5.175000190734863,5.09499979019165,5718300.0,4.952596187591553
2013-09-06,5.135000228881836,5.050000190734863,5.090000152587891,5.074999809265137,5305580.0,4.933155059814453
2013-09-09,5.21999979019165,5.110000133514404,5.125,5.175000190734863,11305878.0,5.030360221862793
2013-09-10,5.300000190734863,5.170000076293945,5.170000076293945,5.275000095367432,12934040.0,5.127564907073975
2013-09-11,5.46999979019165,5.204999923706055,5.304999828338623,5.340000152587891,19981624.0,5.19074821472168
2013-09-12,5.315000057220459,5.199999809265137,5.295000076293945,5.204999923706055,12547326.0,5.059521675109863
2013-09-13,5.25,5.139999866485596,5.190000057220459,5.215000152587891,8076324.0,5.069242477416992
2013-09-16,5.239999771118164,5.164999961853027,5.210000038146973,5.215000152587891,5941448.0,5.069242477416992
2013-09-17,5.239999771118164,5.065000057220459,5.21999979019165,5.135000228881836,6529876.0,4.991478443145752
2013-09-18,5.164999961853027,5.03000020980835,5.110000133514404,5.079999923706055,7258154.0,4.938015460968018
2013-09-23,5.09499979019165,5.03000020980835,5.09499979019165,5.090000152587891,5899008.0,4.9477362632751465
2013-09-24,5.090000152587891,4.954999923706055,5.090000152587891,4.994999885559082,7567264.0,4.855391025543213
2013-09-25,5.085000038146973,4.860000133514404,5.085000038146973,4.869999885559082,11165534.0,4.733884334564209
2013-09-26,4.914999961853027,4.679999828338623,4.914999961853027,4.684999942779541,10343732.0,4.554055690765381
2013-09-27,4.75,4.664999961853027,4.690000057220459,4.704999923706055,3935632.0,4.573496341705322
2013-09-30,4.744999885559082,4.664999961853027,4.699999809265137,4.695000171661377,5011622.0,4.563776016235352
2013-10-08,4.764999866485596,4.65500020980835,4.704999923706055,4.764999866485596,5894828.0,4.631819248199463
2013-10-09,4.84499979019165,4.739999771118164,4.760000228881836,4.829999923706055,5220816.0,4.695003032684326
2013-10-10,4.849999904632568,4.739999771118164,4.84499979019165,4.75,4493522.0,4.617238998413086
2013-10-11,4.824999809265137,4.744999885559082,4.764999866485596,4.809999942779541,4875220.0,4.675561904907227
2013-10-14,4.875,4.78000020980835,4.824999809265137,4.869999885559082,7553568.0,4.733884334564209
2013-10-15,5.025000095367432,4.829999923706055,4.864999771118164,4.985000133514404,15851926.0,4.845670223236084
2013-10-16,5.239999771118164,4.829999923706055,4.985000133514404,4.875,17598712.0,4.738744735717773
2013-10-17,4.914999961853027,4.764999866485596,4.875,4.769999980926514,9691694.0,4.636679649353027
2013-10-18,4.875,4.75,4.764999866485596,4.78000020980835,4838840.0,4.646400451660156
2013-10-21,4.804999828338623,4.679999828338623,4.784999847412109,4.795000076293945,6099836.0,4.660981178283691
2013-10-22,4.84499979019165,4.75,4.800000190734863,4.775000095367432,5972738.0,4.641540050506592
2013-10-23,4.840000152587891,4.690000057220459,4.789999961853027,4.769999980926514,6615716.0,4.636679649353027
2013-10-24,4.809999942779541,4.690000057220459,4.75,4.735000133514404,4892164.0,4.602657794952393
2013-10-25,4.715000152587891,4.494999885559082,4.710000038146973,4.539999961853027,7700974.0,4.4131083488464355
2013-10-28,4.585000038146973,4.380000114440918,4.565000057220459,4.40500020980835,6724516.0,4.281881809234619
2013-10-29,4.525000095367432,4.159999847412109,4.440000057220459,4.284999847412109,8594156.0,4.1652350425720215
2013-10-30,4.320000171661377,4.204999923706055,4.300000190734863,4.320000171661377,5543132.0,4.199256896972656
2013-10-31,4.489999771118164,4.369999885559082,4.375,4.385000228881836,8094872.0,4.2624406814575195
2013-11-01,4.425000190734863,4.295000076293945,4.360000133514404,4.394999980926514,3512808.0,4.27216100692749
2013-11-04,4.5,4.389999866485596,4.389999866485596,4.440000057220459,4545630.0,4.315903186798096
2013-11-05,4.474999904632568,4.400000095367432,4.440000057220459,4.465000152587891,2920332.0,4.340204238891602
2013-11-06,4.505000114440918,4.434999942779541,4.440000057220459,4.434999942779541,3381008.0,4.311042785644531
2013-11-07,4.625,4.315000057220459,4.425000190734863,4.519999980926514,9108918.0,4.393667221069336
2013-11-08,4.474999904632568,4.360000133514404,4.445000171661377,4.375,5244558.0,4.252719879150391
2013-11-11,4.434999942779541,4.309999942779541,4.375,4.400000095367432,2718552.0,4.277021408081055
2013-11-12,4.420000076293945,4.349999904632568,4.394999980926514,4.40500020980835,3511272.0,4.281881809234619
2013-11-13,4.400000095367432,4.284999847412109,4.400000095367432,4.284999847412109,3164938.0,4.1652350425720215
2013-11-14,4.335000038146973,4.255000114440918,4.284999847412109,4.309999942779541,2369664.0,4.1895365715026855
2013-11-15,4.414999961853027,4.264999866485596,4.300000190734863,4.385000228881836,5067336.0,4.2624406814575195
2013-11-18,4.5,4.385000228881836,4.389999866485596,4.489999771118164,6013980.0,4.364505290985107
2013-11-19,4.590000152587891,4.489999771118164,4.489999771118164,4.53000020980835,6797920.0,4.403388023376465
2013-11-20,4.699999809265137,4.449999809265137,4.53000020980835,4.684999942779541,11831494.0,4.554055690765381
2013-11-21,5.150000095367432,4.619999885559082,4.619999885559082,5.070000171661377,39609986.0,4.928295135498047
2013-11-22,5.190000057220459,4.880000114440918,5.179999828338623,4.965000152587891,34355772.0,4.826230049133301
2013-11-25,5.09499979019165,4.820000171661377,4.885000228881836,5.045000076293945,27699258.0,4.903994083404541
2013-11-26,5.135000228881836,4.90500020980835,5.099999904632568,4.925000190734863,20681690.0,4.787347316741943
2013-11-27,4.974999904632568,4.789999961853027,4.855000019073486,4.875,15968326.0,4.738744735717773
2013-11-28,5.085000038146973,4.855000019073486,4.864999771118164,5.059999942779541,29844910.0,4.918574333190918
2013-11-29,5.550000190734863,5.019999980926514,5.105000019073486,5.400000095367432,49049784.0,5.2490715980529785
2013-12-02,5.355000019073486,5.085000038146973,5.289999961853027,5.244999885559082,24094184.0,5.098403453826904
2013-12-03,5.5,5.170000076293945,5.184999942779541,5.434999942779541,22044586.0,5.283092975616455
2013-12-04,5.579999923706055,5.380000114440918,5.5,5.489999771118164,27298722.0,5.336555480957031
2013-12-05,5.539999961853027,5.369999885559082,5.449999809265137,5.385000228881836,8865168.0,5.234490871429443
2013-12-06,5.425000190734863,5.144999980926514,5.380000114440918,5.260000228881836,12942934.0,5.112984657287598
2013-12-09,5.320000171661377,5.139999866485596,5.25,5.264999866485596,9955342.0,5.117844581604004
2013-12-10,5.360000133514404,5.175000190734863,5.25,5.255000114440918,9740274.0,5.108124256134033
2013-12-11,5.190000057220459,4.980000019073486,5.175000190734863,5.005000114440918,11678062.0,4.865111827850342
2013-12-12,5.239999771118164,4.914999961853027,5.0,5.210000038146973,12569966.0,5.0643815994262695
2013-12-13,5.230000019073486,5.099999904632568,5.170000076293945,5.114999771118164,11667456.0,4.972037315368652
2013-12-16,5.34499979019165,5.074999809265137,5.190000057220459,5.105000019073486,18830546.0,4.962316989898682
2013-12-17,5.190000057220459,5.065000057220459,5.099999904632568,5.09499979019165,5693084.0,4.952596187591553
2013-12-18,5.300000190734863,5.085000038146973,5.215000152587891,5.150000095367432,8104896.0,5.006058692932129
2013-12-19,5.179999828338623,5.025000095367432,5.125,5.125,6208124.0,4.981758117675781
2013-12-20,5.135000228881836,4.949999809265137,5.135000228881836,4.949999809265137,5470550.0,4.811648368835449
2013-12-23,4.989999771118164,4.684999942779541,4.945000171661377,4.929999828338623,3568252.0,4.792207717895508
2013-12-24,4.989999771118164,4.855000019073486,4.860000133514404,4.929999828338623,3412316.0,4.792207717895508
2013-12-25,4.980000019073486,4.875,4.929999828338623,4.90500020980835,4644786.0,4.767906188964844
2013-12-26,4.920000076293945,4.730000019073486,4.900000095367432,4.784999847412109,4731788.0,4.6512603759765625
2013-12-27,4.949999809265137,4.75,4.784999847412109,4.900000095367432,6041684.0,4.7630462646484375
2013-12-30,5.0,4.84499979019165,4.925000190734863,4.875,5275104.0,4.738744735717773
2013-12-31,5.03000020980835,4.885000228881836,4.889999866485596,4.989999771118164,5978010.0,4.850530624389648
2014-01-02,5.019999980926514,4.945000171661377,5.019999980926514,4.965000152587891,2804962.0,4.826230049133301
2014-01-03,4.989999771118164,4.800000190734863,4.96999979019165,4.804999828338623,3640416.0,4.670701026916504
2014-01-06,4.775000095367432,4.525000095367432,4.775000095367432,4.550000190734863,5305468.0,4.4228291511535645
2014-01-07,4.599999904632568,4.53000020980835,4.550000190734863,4.539999961853027,2470608.0,4.4131083488464355
2014-01-08,4.585000038146973,4.494999885559082,4.545000076293945,4.534999847412109,3043302.0,4.408247470855713
2014-01-09,4.590000152587891,4.460000038146973,4.53000020980835,4.460000038146973,4491046.0,4.335344314575195
2014-01-10,4.485000133514404,4.275000095367432,4.460000038146973,4.34499979019165,4612264.0,4.22355842590332
2014-01-13,4.389999866485596,4.244999885559082,4.375,4.255000114440918,2924802.0,4.136074542999268
2014-01-14,4.329999923706055,4.125,4.25,4.195000171661377,20723074.0,4.077751159667969
2014-01-15,4.239999771118164,4.139999866485596,4.175000190734863,4.215000152587891,8293580.0,4.097192287445068
2014-01-16,4.284999847412109,4.15500020980835,4.204999923706055,4.264999866485596,5916348.0,4.14579439163208
2014-01-17,4.244999885559082,4.164999961853027,4.244999885559082,4.170000076293945,4169118.0,4.0534491539001465
2014-01-20,4.190000057220459,4.09499979019165,4.184999942779541,4.144999980926514,2475176.0,4.029148101806641
2014-01-21,4.239999771118164,4.119999885559082,4.164999961853027,4.224999904632568,3731560.0,4.106912612915039
2014-01-22,4.389999866485596,4.230000019073486,4.230000019073486,4.364999771118164,7948158.0,4.242999076843262
2014-01-23,4.434999942779541,4.340000152587891,4.375,4.394999980926514,5567222.0,4.27216100692749
2014-01-24,4.565000057220459,4.340000152587891,4.389999866485596,4.554999828338623,9416408.0,4.427688121795654
2014-01-27,4.525000095367432,4.400000095367432,4.514999866485596,4.434999942779541,5980922.0,4.311042785644531
2014-01-28,4.46999979019165,4.300000190734863,4.46999979019165,4.360000133514404,6084816.0,4.238139629364014
2014-01-29,4.400000095367432,4.349999904632568,4.369999885559082,4.375,3193706.0,4.252719879150391
2014-01-30,4.389999866485596,4.300000190734863,4.360000133514404,4.364999771118164,2662910.0,4.242999076843262
2014-02-07,4.445000171661377,4.309999942779541,4.309999942779541,4.429999828338623,4970454.0,4.306182384490967
2014-02-10,4.539999961853027,4.425000190734863,4.425000190734863,4.53000020980835,5405566.0,4.403388023376465
2014-02-11,4.574999809265137,4.510000228881836,4.550000190734863,4.525000095367432,6206076.0,4.3985276222229
2014-02-12,4.559999942779541,4.480000019073486,4.525000095367432,4.53000020980835,7137896.0,4.403388023376465
2014-02-13,4.565000057220459,4.474999904632568,4.525000095367432,4.474999904632568,7400816.0,4.349924564361572
2014-02-14,4.53000020980835,4.440000057220459,4.485000133514404,4.514999866485596,6547630.0,4.3888068199157715
2014-02-17,4.559999942779541,4.465000152587891,4.525000095367432,4.539999961853027,9584462.0,4.4131083488464355
2014-02-18,4.610000133514404,4.505000114440918,4.545000076293945,4.550000190734863,11587920.0,4.4228291511535645
2014-02-19,4.664999961853027,4.525000095367432,4.559999942779541,4.619999885559082,11335314.0,4.490872383117676
2014-02-20,4.625,4.480000019073486,4.610000133514404,4.480000019073486,8396368.0,4.354785442352295
2014-02-21,4.5,4.335000038146973,4.474999904632568,4.364999771118164,6745776.0,4.242999076843262
2014-02-24,4.34499979019165,4.179999828338623,4.304999828338623,4.235000133514404,6497340.0,4.116633415222168
2014-02-25,4.28000020980835,4.09499979019165,4.25,4.099999904632568,5711870.0,3.9854061603546143
2014-02-26,4.204999923706055,4.099999904632568,4.105000019073486,4.170000076293945,3469660.0,4.0534491539001465
2014-02-27,4.190000057220459,4.079999923706055,4.184999942779541,4.09499979019165,5366638.0,3.98054575920105
2014-02-28,4.210000038146973,4.039999961853027,4.039999961853027,4.195000171661377,3893616.0,4.077751159667969
2014-03-03,4.224999904632568,4.139999866485596,4.190000057220459,4.21999979019165,3885282.0,4.102052211761475
2014-03-04,4.255000114440918,4.179999828338623,4.184999942779541,4.235000133514404,3253310.0,4.116633415222168
2014-03-05,4.34499979019165,4.199999809265137,4.244999885559082,4.289999961853027,6620948.0,4.170095443725586
2014-03-06,4.409999847412109,4.284999847412109,4.284999847412109,4.340000152587891,8664464.0,4.218698501586914
2014-03-07,4.335000038146973,4.230000019073486,4.309999942779541,4.239999771118164,5365376.0,4.121492862701416
2014-03-10,4.239999771118164,4.105000019073486,4.239999771118164,4.105000019073486,4193066.0,3.9902663230895996
2014-03-11,4.199999809265137,4.065000057220459,4.110000133514404,4.119999885559082,3454340.0,4.004846572875977
2014-03-12,4.159999847412109,4.079999923706055,4.119999885559082,4.139999866485596,3233948.0,4.024287223815918
2014-03-13,4.264999866485596,4.105000019073486,4.150000095367432,4.244999885559082,6838898.0,4.126353740692139
2014-03-14,4.25,4.170000076293945,4.215000152587891,4.215000152587891,3520278.0,4.097192287445068
2014-03-17,4.324999809265137,4.244999885559082,4.269999980926514,4.28000020980835,7151128.0,4.160375118255615
2014-03-18,4.329999923706055,4.244999885559082,4.284999847412109,4.269999980926514,5156256.0,4.150654315948486
2014-03-19,4.340000152587891,4.150000095367432,4.25,4.28000020980835,6881292.0,4.160375118255615
2014-03-20,4.364999771118164,4.175000190734863,4.260000228881836,4.179999828338623,6758194.0,4.063169479370117
2014-03-21,4.329999923706055,4.159999847412109,4.179999828338623,4.304999828338623,5774086.0,4.184676170349121
2014-03-24,4.40500020980835,4.28000020980835,4.315000057220459,4.375,9057412.0,4.252719879150391
2014-03-25,4.380000114440918,4.295000076293945,4.375,4.329999923706055,4869056.0,4.208977699279785
2014-03-26,4.389999866485596,4.300000190734863,4.34499979019165,4.320000171661377,4027168.0,4.199256896972656
2014-03-27,4.329999923706055,4.25,4.309999942779541,4.260000228881836,5111274.0,4.140934467315674
2014-03-28,4.684999942779541,4.204999923706055,4.25,4.53000020980835,26843006.0,4.403388023376465
2014-03-31,4.514999866485596,4.309999942779541,4.449999809265137,4.360000133514404,14385090.0,4.238139629364014
2014-04-01,4.389999866485596,4.28000020980835,4.329999923706055,4.380000114440918,6884010.0,4.257580757141113
2014-04-02,4.525000095367432,4.364999771118164,4.364999771118164,4.454999923706055,11751770.0,4.330483436584473
2014-04-03,4.539999961853027,4.400000095367432,4.485000133514404,4.429999828338623,9129126.0,4.306182384490967
2014-04-04,4.454999923706055,4.380000114440918,4.400000095367432,4.409999847412109,6201214.0,4.286741256713867
2014-04-08,4.494999885559082,4.400000095367432,4.40500020980835,4.474999904632568,7363098.0,4.349924564361572
2014-04-09,4.545000076293945,4.454999923706055,4.474999904632568,4.494999885559082,9870162.0,4.369365692138672
2014-04-10,4.650000095367432,4.5,4.505000114440918,4.590000152587891,19295550.0,4.4617109298706055
2014-04-11,4.585000038146973,4.480000019073486,4.585000038146973,4.53000020980835,9815946.0,4.403388023376465
2014-04-14,4.550000190734863,4.46999979019165,4.5,4.545000076293945,8499262.0,4.417968273162842
2014-04-15,4.559999942779541,4.480000019073486,4.519999980926514,4.480000019073486,8367146.0,4.354785442352295
2014-04-16,4.550000190734863,4.460000038146973,4.465000152587891,4.539999961853027,6617492.0,4.4131083488464355
2014-04-17,4.554999828338623,4.445000171661377,4.539999961853027,4.46999979019165,7294112.0,4.345064640045166
2014-04-18,4.445000171661377,4.364999771118164,4.440000057220459,4.389999866485596,5970718.0,4.267301082611084
2014-04-21,4.40500020980835,4.244999885559082,4.340000152587891,4.269999980926514,6671028.0,4.150654315948486
2014-04-22,4.295000076293945,4.215000152587891,4.289999961853027,4.289999961853027,4629460.0,4.170095443725586
2014-04-23,4.329999923706055,4.239999771118164,4.289999961853027,4.264999866485596,3808732.0,4.14579439163208
2014-04-24,4.320000171661377,4.25,4.264999866485596,4.304999828338623,4484590.0,4.184676170349121
2014-04-25,4.315000057220459,4.15500020980835,4.309999942779541,4.179999828338623,5159294.0,4.063169479370117
2014-04-28,4.309999942779541,4.150000095367432,4.28000020980835,4.164999961853027,8349102.0,4.04858922958374
2014-04-29,4.230000019073486,4.150000095367432,4.164999961853027,4.215000152587891,4372488.0,4.097192287445068
2014-04-30,4.309999942779541,4.204999923706055,4.204999923706055,4.28000020980835,3544962.0,4.160375118255615
2014-05-05,4.375,4.260000228881836,4.28000020980835,4.369999885559082,6010516.0,4.247859954833984
2014-05-06,4.400000095367432,4.309999942779541,4.360000133514404,4.355000019073486,3902918.0,4.233279228210449
2014-05-07,4.364999771118164,4.28000020980835,4.355000019073486,4.284999847412109,3349862.0,4.1652350425720215
2014-05-08,4.349999904632568,4.199999809265137,4.264999866485596,4.28000020980835,4982978.0,4.160375118255615
2014-05-09,4.295000076293945,4.224999904632568,4.295000076293945,4.244999885559082,2217300.0,4.126353740692139
2014-05-12,4.400000095367432,4.255000114440918,4.289999961853027,4.394999980926514,6140842.0,4.27216100692749
2014-05-13,4.510000228881836,4.400000095367432,4.414999961853027,4.449999809265137,10753266.0,4.325623512268066
2014-05-14,4.460000038146973,4.385000228881836,4.409999847412109,4.425000190734863,4822438.0,4.3013224601745605
2014-05-15,4.429999828338623,4.289999961853027,4.425000190734863,4.295000076293945,4495820.0,4.17495584487915
2014-05-16,4.34499979019165,4.264999866485596,4.295000076293945,4.340000152587891,2409080.0,4.218698501586914
2014-05-19,4.349999904632568,4.244999885559082,4.324999809265137,4.300000190734863,3286226.0,4.179816246032715
2014-05-20,4.380000114440918,4.304999828338623,4.324999809265137,4.329999923706055,2839118.0,4.208977699279785
2014-05-21,4.449999809265137,4.28000020980835,4.340000152587891,4.440000057220459,6361508.0,4.315903186798096
2014-05-22,4.465000152587891,4.389999866485596,4.440000057220459,4.389999866485596,5030050.0,4.267301082611084
2014-05-23,4.46999979019165,4.389999866485596,4.389999866485596,4.465000152587891,5637552.0,4.340204238891602
2014-05-26,4.514999866485596,4.434999942779541,4.460000038146973,4.474999904632568,6277096.0,4.349924564361572
2014-05-27,4.485000133514404,4.409999847412109,4.474999904632568,4.434999942779541,2906960.0,4.311042785644531
2014-05-28,4.510000228881836,4.400000095367432,4.414999961853027,4.5,5700018.0,4.374226093292236
2014-05-29,4.5,4.434999942779541,4.474999904632568,4.440000057220459,3259196.0,4.315903186798096
2014-05-30,4.449999809265137,4.375,4.425000190734863,4.40500020980835,3012844.0,4.281881809234619
2014-06-03,4.465000152587891,4.385000228881836,4.40500020980835,4.40500020980835,2368780.0,4.281881809234619
2014-06-04,4.429999828338623,4.355000019073486,4.400000095367432,4.380000114440918,3578232.0,4.257580757141113
2014-06-05,4.409999847412109,4.340000152587891,4.355000019073486,4.400000095367432,4162018.0,4.277021408081055
2014-06-06,4.409999847412109,4.340000152587891,4.389999866485596,4.34499979019165,4244874.0,4.22355842590332
2014-06-09,4.570000171661377,4.28000020980835,4.360000133514404,4.559999942779541,14071236.0,4.432548999786377
2014-06-10,4.659999847412109,4.480000019073486,4.574999809265137,4.545000076293945,24326476.0,4.417968273162842
2014-06-11,4.599999904632568,4.494999885559082,4.550000190734863,4.534999847412109,12153156.0,4.408247470855713
2014-06-12,4.539999961853027,4.425000190734863,4.534999847412109,4.434999942779541,6387924.0,4.311042785644531
2014-06-13,4.489999771118164,4.420000076293945,4.429999828338623,4.449999809265137,3844570.0,4.325623512268066
2014-06-16,4.510000228881836,4.445000171661377,4.449999809265137,4.480000019073486,5411274.0,4.354785442352295
2014-06-17,4.510000228881836,4.380000114440918,4.485000133514404,4.394999980926514,7199692.0,4.27216100692749
2014-06-18,4.425000190734863,4.360000133514404,4.400000095367432,4.375,4345360.0,4.252719879150391
2014-06-19,4.389999866485596,4.159999847412109,4.389999866485596,4.195000171661377,9705216.0,4.077751159667969
2014-06-20,4.230000019073486,4.190000057220459,4.215000152587891,4.215000152587891,3917884.0,4.097192287445068
2014-06-23,4.260000228881836,4.215000152587891,4.224999904632568,4.239999771118164,3913388.0,4.121492862701416
2014-06-24,4.264999866485596,4.21999979019165,4.25,4.224999904632568,4577802.0,4.106912612915039
2014-06-25,4.235000133514404,4.175000190734863,4.224999904632568,4.195000171661377,3976124.0,4.077751159667969
2014-06-26,4.255000114440918,4.184999942779541,4.190000057220459,4.244999885559082,4430942.0,4.126353740692139
2014-06-27,4.284999847412109,4.21999979019165,4.244999885559082,4.269999980926514,3426762.0,4.150654315948486
2014-06-30,4.304999828338623,4.264999866485596,4.264999866485596,4.284999847412109,3022504.0,4.1652350425720215
2014-07-01,4.309999942779541,4.244999885559082,4.295000076293945,4.284999847412109,5723146.0,4.1652350425720215
2014-07-02,4.304999828338623,4.260000228881836,4.284999847412109,4.300000190734863,4002638.0,4.179816246032715
2014-07-03,4.369999885559082,4.300000190734863,4.300000190734863,4.340000152587891,6524798.0,4.218698501586914
2014-07-04,4.380000114440918,4.329999923706055,4.340000152587891,4.355000019073486,5512740.0,4.233279228210449
2014-07-07,4.394999980926514,4.324999809265137,4.349999904632568,4.389999866485596,6164508.0,4.267301082611084
2014-07-08,4.400000095367432,4.335000038146973,4.394999980926514,4.380000114440918,4229010.0,4.257580757141113
2014-07-09,4.409999847412109,4.260000228881836,4.394999980926514,4.264999866485596,6723670.0,4.14579439163208
2014-07-10,4.619999885559082,4.335000038146973,4.349999904632568,4.440000057220459,24899408.0,4.315903186798096
2014-07-11,4.465000152587891,4.375,4.414999961853027,4.449999809265137,11832658.0,4.325623512268066
2014-07-14,4.539999961853027,4.434999942779541,4.449999809265137,4.514999866485596,10156618.0,4.3888068199157715
2014-07-15,4.53000020980835,4.454999923706055,4.519999980926514,4.485000133514404,7490902.0,4.359645366668701
2014-07-16,4.534999847412109,4.454999923706055,4.489999771118164,4.460000038146973,5318048.0,4.335344314575195
2014-07-17,4.585000038146973,4.440000057220459,4.460000038146973,4.519999980926514,9601100.0,4.393667221069336
2014-07-18,4.590000152587891,4.5,4.505000114440918,4.570000171661377,13517200.0,4.442269802093506
2014-07-21,4.585000038146973,4.465000152587891,4.545000076293945,4.480000019073486,8994452.0,4.354785442352295
2014-07-22,4.550000190734863,4.474999904632568,4.494999885559082,4.510000228881836,8650864.0,4.383946895599365
2014-07-23,4.545000076293945,4.445000171661377,4.525000095367432,4.474999904632568,6922784.0,4.349924564361572
2014-07-24,4.550000190734863,4.454999923706055,4.454999923706055,4.545000076293945,11356022.0,4.417968273162842
2014-07-25,4.659999847412109,4.554999828338623,4.554999828338623,4.599999904632568,13762172.0,4.471431255340576
2014-07-28,4.704999923706055,4.610000133514404,4.625,4.699999809265137,16090444.0,4.568635940551758
2014-07-29,4.724999904632568,4.650000095367432,4.695000171661377,4.670000076293945,14348896.0,4.539474964141846
2014-07-30,4.679999828338623,4.630000114440918,4.664999961853027,4.664999961853027,6566538.0,4.534614562988281
2014-07-31,4.730000019073486,4.639999866485596,4.675000190734863,4.724999904632568,9393706.0,4.592936992645264
2014-08-01,4.690000057220459,4.559999942779541,4.675000190734863,4.579999923706055,10114960.0,4.518936634063721
2014-08-04,4.724999904632568,4.610000133514404,4.610000133514404,4.715000152587891,11435630.0,4.652137279510498
2014-08-05,4.989999771118164,4.679999828338623,4.699999809265137,4.795000076293945,24336398.0,4.7310709953308105
2014-08-06,4.840000152587891,4.739999771118164,4.760000228881836,4.824999809265137,11514230.0,4.7606706619262695
2014-08-07,4.824999809265137,4.704999923706055,4.820000171661377,4.71999979019165,9039718.0,4.657070636749268
2014-08-08,4.775000095367432,4.695000171661377,4.704999923706055,4.739999771118164,6922256.0,4.676804065704346
2014-08-11,4.829999923706055,4.735000133514404,4.739999771118164,4.824999809265137,9413530.0,4.7606706619262695
2014-08-12,4.855000019073486,4.795000076293945,4.820000171661377,4.815000057220459,9286494.0,4.750804424285889
2014-08-13,4.84499979019165,4.739999771118164,4.800000190734863,4.804999828338623,6591918.0,4.740937232971191
2014-08-14,4.974999904632568,4.804999828338623,4.804999828338623,4.889999866485596,18350170.0,4.824803829193115
2014-08-15,5.045000076293945,4.875,4.880000114440918,4.974999904632568,12732464.0,4.9086713790893555
2014-08-18,5.050000190734863,4.945000171661377,4.980000019073486,4.989999771118164,8028646.0,4.923470497131348
2014-08-19,5.019999980926514,4.894999980926514,4.985000133514404,4.980000019073486,6892158.0,4.913604736328125
2014-08-20,5.105000019073486,4.954999923706055,4.954999923706055,5.045000076293945,8510708.0,4.977737903594971
2014-08-21,5.079999923706055,4.925000190734863,5.045000076293945,4.980000019073486,8688542.0,4.913604736328125
2014-08-22,5.144999980926514,4.945000171661377,5.005000114440918,5.079999923706055,11457794.0,5.012270927429199
2014-08-25,5.159999847412109,5.045000076293945,5.045000076293945,5.085000038146973,10847596.0,5.017204284667969
2014-08-26,5.130000114440918,4.909999847412109,5.050000190734863,4.949999809265137,9872360.0,4.88400411605835
2014-08-27,5.014999866485596,4.925000190734863,4.949999809265137,4.940000057220459,6406920.0,4.8741374015808105
2014-08-28,5.045000076293945,4.940000057220459,4.949999809265137,5.0,7228276.0,4.933337688446045
2014-08-29,5.039999961853027,4.945000171661377,4.989999771118164,5.034999847412109,5782714.0,4.967870712280273
2014-09-01,5.164999961853027,5.050000190734863,5.050000190734863,5.125,8250664.0,5.056671619415283
2014-09-02,5.235000133514404,5.125,5.139999866485596,5.175000190734863,11093932.0,5.106004238128662
2014-09-03,5.224999904632568,5.125,5.195000171661377,5.139999866485596,9970056.0,5.071470737457275
2014-09-04,5.215000152587891,5.130000114440918,5.139999866485596,5.175000190734863,8391342.0,5.106004238128662
2014-09-05,5.255000114440918,5.184999942779541,5.204999923706055,5.21999979019165,11069180.0,5.150404453277588
2014-09-09,5.425000190734863,5.224999904632568,5.244999885559082,5.40500020980835,15235664.0,5.3329386711120605
2014-09-10,5.539999961853027,5.309999942779541,5.375,5.46999979019165,15680752.0,5.39707088470459
2014-09-11,5.53000020980835,5.320000171661377,5.449999809265137,5.380000114440918,15098468.0,5.308271408081055
2014-09-12,5.485000133514404,5.360000133514404,5.380000114440918,5.480000019073486,7106326.0,5.406938076019287
2014-09-15,5.574999809265137,5.449999809265137,5.494999885559082,5.480000019073486,11238968.0,5.406938076019287
2014-09-16,5.489999771118164,5.289999961853027,5.465000152587891,5.309999942779541,9969402.0,5.239204406738281
2014-09-17,5.434999942779541,5.275000095367432,5.304999828338623,5.360000133514404,7502518.0,5.288538455963135
2014-09-18,5.454999923706055,5.355000019073486,5.389999866485596,5.434999942779541,5329134.0,5.362537860870361
2014-09-19,5.489999771118164,5.385000228881836,5.425000190734863,5.429999828338623,5491620.0,5.357604503631592
2014-09-22,5.425000190734863,5.269999980926514,5.414999961853027,5.28000020980835,6620992.0,5.209604740142822
2014-09-23,5.40500020980835,5.275000095367432,5.284999847412109,5.364999771118164,5469830.0,5.293470859527588
2014-09-24,5.465000152587891,5.340000152587891,5.369999885559082,5.440000057220459,6435356.0,5.367471218109131
2014-09-25,5.639999866485596,5.460000038146973,5.460000038146973,5.585000038146973,15283338.0,5.510538101196289
2014-09-26,5.644999980926514,5.550000190734863,5.574999809265137,5.599999904632568,8232040.0,5.525338172912598
2014-09-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-09-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-10-31,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-03,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-07,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-11-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-01,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-02,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-03,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-10,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-11,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2014-12-31,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-07,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-12,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-01-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-02-02,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-02-03,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-02-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-02-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.525338172912598
2015-02-06,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,3271324.0,6.077871799468994
2015-02-09,6.775000095367432,6.775000095367432,6.775000095367432,6.775000095367432,1662412.0,6.6846723556518555
2015-02-10,7.454999923706055,7.454999923706055,7.454999923706055,7.454999923706055,448932.0,7.355606555938721
2015-02-11,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,741052.0,8.09067440032959
2015-02-12,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,32999016.0,8.899741172790527
2015-02-13,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,13287952.0,9.787741661071777
2015-02-16,10.90999984741211,10.104999542236328,10.90999984741211,10.760000228881836,84720958.0,10.61654281616211
2015-02-17,10.720000267028809,10.300000190734863,10.694999694824219,10.404999732971191,46648084.0,10.266275405883789
2015-02-25,10.404999732971191,10.404999732971191,10.404999732971191,10.404999732971191,0.0,10.266275405883789
2015-02-26,10.649999618530273,10.199999809265137,10.350000381469727,10.375,25659816.0,10.236675262451172
2015-02-27,11.414999961853027,10.229999542236328,10.354999542236328,11.414999961853027,34519510.0,11.262809753417969
2015-03-02,12.555000305175781,11.869999885559082,11.949999809265137,12.555000305175781,46644240.0,12.387611389160156
2015-03-03,13.8100004196167,12.354999542236328,12.5,13.8100004196167,45162486.0,13.625879287719727
2015-03-04,15.1899995803833,13.949999809265137,14.25,15.1899995803833,57948342.0,14.987479209899902
2015-03-05,15.494999885559082,14.350000381469727,15.34000015258789,15.085000038146973,49196776.0,14.883879661560059
2015-03-06,16.594999313354492,14.755000114440918,15.5,16.594999313354492,49861424.0,16.373748779296875
2015-03-09,18.2549991607666,16.549999237060547,17.40999984741211,18.2549991607666,48909046.0,18.011615753173828
2015-03-10,19.75,17.639999389648438,18.5,18.049999237060547,63569512.0,17.80934715270996
2015-03-11,17.950000762939453,16.989999771118164,17.59000015258789,17.03499984741211,52837512.0,16.807880401611328
2015-03-12,17.139999389648438,15.829999923706055,16.799999237060547,16.395000457763672,50370178.0,16.176414489746094
2015-03-13,16.735000610351562,16.049999237060547,16.469999313354492,16.524999618530273,31444642.0,16.30467987060547
2015-03-16,17.149999618530273,16.350000381469727,16.75,16.899999618530273,49405722.0,16.674680709838867
2015-03-17,16.954999923706055,16.15999984741211,16.594999313354492,16.600000381469727,43523996.0,16.378681182861328
2015-03-18,17.3700008392334,16.260000228881836,16.3700008392334,16.93000030517578,43327188.0,16.704282760620117
2015-03-19,16.924999237060547,16.239999771118164,16.5,16.854999542236328,36474530.0,16.630279541015625
2015-03-20,17.149999618530273,16.565000534057617,16.674999237060547,17.024999618530273,42549980.0,16.79801368713379
2015-03-23,17.329999923706055,16.799999237060547,17.329999923706055,16.920000076293945,39227314.0,16.694414138793945
2015-03-24,17.829999923706055,16.2549991607666,16.655000686645508,17.510000228881836,58431462.0,17.27655029296875
2015-03-25,17.395000457763672,16.59000015258789,17.395000457763672,17.030000686645508,33317606.0,16.802949905395508
2015-03-26,17.65999984741211,16.440000534057617,16.854999542236328,16.940000534057617,34733398.0,16.714149475097656
2015-03-27,18.4950008392334,16.954999923706055,17.25,17.190000534057617,44000664.0,16.960813522338867
2015-03-30,16.69499969482422,15.470000267028809,16.440000534057617,15.470000267028809,28657096.0,15.26374626159668
2015-03-31,15.489999771118164,14.300000190734863,14.404999732971191,15.079999923706055,35618188.0,14.878946304321289
2015-04-01,15.579999923706055,14.864999771118164,14.949999809265137,15.335000038146973,24318138.0,15.130546569824219
2015-04-02,15.545000076293945,15.09000015258789,15.274999618530273,15.345000267028809,18698260.0,15.140413284301758
2015-04-03,15.84000015258789,15.335000038146973,15.345000267028809,15.505000114440918,21694442.0,15.298279762268066
2015-04-07,15.609999656677246,15.100000381469727,15.470000267028809,15.574999809265137,22681270.0,15.36734676361084
2015-04-08,15.850000381469727,15.125,15.600000381469727,15.449999809265137,23239564.0,15.244013786315918
2015-04-09,15.539999961853027,14.574999809265137,15.494999885559082,15.494999885559082,18551900.0,15.288413047790527
2015-04-10,16.114999771118164,15.524999618530273,15.524999618530273,15.854999542236328,25362474.0,15.643613815307617
2015-04-13,16.209999084472656,15.399999618530273,15.649999618530273,15.829999923706055,19703220.0,15.618946075439453
2015-04-14,15.875,15.154999732971191,15.649999618530273,15.385000228881836,16376982.0,15.17988109588623
2015-04-15,15.34000015258789,14.100000381469727,15.329999923706055,14.140000343322754,18442928.0,13.951478958129883
2015-04-16,14.449999809265137,13.640000343322754,14.0,14.270000457763672,12176296.0,14.07974624633789
2015-04-17,15.694999694824219,14.145000457763672,14.244999885559082,15.385000228881836,30277422.0,15.17988109588623
2015-04-20,15.25,13.845000267028809,15.0,13.845000267028809,25693002.0,13.660411834716797
2015-04-21,14.354999542236328,13.550000190734863,13.630000114440918,14.324999809265137,14974046.0,14.134012222290039
2015-04-22,14.989999771118164,14.505000114440918,14.739999771118164,14.96500015258789,16824908.0,14.76547908782959
2015-04-23,15.694999694824219,14.805000305175781,15.010000228881836,15.5600004196167,24601384.0,15.352546691894531
2015-04-24,15.399999618530273,15.0,15.399999618530273,15.194999694824219,15841934.0,14.992412567138672
2015-04-27,16.389999389648438,15.274999618530273,15.324999809265137,16.010000228881836,26483134.0,15.796546936035156
2015-04-28,15.925000190734863,14.40999984741211,15.925000190734863,14.670000076293945,25674206.0,14.47441291809082
2015-04-29,15.140000343322754,14.274999618530273,14.34000015258789,14.949999809265137,11285522.0,14.750679016113281
2015-04-30,16.0,14.739999771118164,14.984999656677246,15.4350004196167,19020508.0,15.229214668273926
2015-05-04,15.765000343322754,15.055000305175781,15.425000190734863,15.5,14862024.0,15.293346405029297
2015-05-05,15.625,14.524999618530273,15.625,14.645000457763672,13409602.0,14.449746131896973
2015-05-06,14.9399995803833,14.140000343322754,14.649999618530273,14.345000267028809,11521724.0,14.153745651245117
2015-05-07,14.645000457763672,13.875,14.350000381469727,14.399999618530273,10400800.0,14.208011627197266
2015-05-08,15.75,14.479999542236328,14.515000343322754,15.470000267028809,23663154.0,15.26374626159668
2015-05-11,16.735000610351562,15.34000015258789,15.5,16.53499984741211,31394162.0,16.314546585083008
2015-05-12,16.915000915527344,16.014999389648438,16.5,16.469999313354492,27460670.0,16.25041389465332
2015-05-13,18.114999771118164,16.225000381469727,16.475000381469727,18.114999771118164,19608694.0,17.87348175048828
2015-05-14,19.924999237060547,18.71500015258789,19.5,19.155000686645508,52245240.0,18.89961814880371
2015-05-15,19.040000915527344,17.25,18.700000762939453,17.270000457763672,35953688.0,17.039749145507812
2015-05-18,17.575000762939453,16.514999389648438,17.149999618530273,17.024999618530273,19185022.0,16.79801368713379
2015-05-19,17.985000610351562,17.030000686645508,17.030000686645508,17.84000015258789,22065586.0,17.602149963378906
2015-05-20,18.399999618530273,17.25,17.84000015258789,17.540000915527344,22386806.0,17.306150436401367
2015-05-21,19.295000076293945,18.524999618530273,19.295000076293945,19.295000076293945,12875000.0,19.037750244140625
2015-05-22,19.024999618530273,18.05500030517578,18.05500030517578,18.920000076293945,43175006.0,18.667749404907227
2015-05-25,18.850000381469727,18.065000534057617,18.200000762939453,18.510000228881836,26093484.0,18.263216018676758
2015-05-26,19.59000015258789,18.34000015258789,18.524999618530273,19.524999618530273,27644152.0,19.264684677124023
2015-05-27,21.479999542236328,19.325000762939453,19.700000762939453,21.479999542236328,33070620.0,21.193618774414062
2015-05-28,21.93000030517578,19.329999923706055,21.75,19.329999923706055,33512562.0,19.072284698486328
2015-05-29,19.0,17.399999618530273,18.809999465942383,18.479999542236328,22388906.0,18.23361587524414
2015-06-01,19.31999969482422,17.7549991607666,18.34000015258789,18.90999984741211,21861828.0,18.657882690429688
2015-06-02,20.235000610351562,18.75,18.915000915527344,19.924999237060547,20063488.0,19.659351348876953
2015-06-03,20.25,18.799999237060547,19.950000762939453,19.100000381469727,18201994.0,18.84535026550293
2015-06-04,19.049999237060547,17.280000686645508,19.045000076293945,18.264999389648438,17789334.0,18.021482467651367
2015-06-05,19.049999237060547,18.0,18.450000762939453,18.739999771118164,17470216.0,18.490150451660156
2015-06-08,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-09,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-10,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-11,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-12,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-15,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-16,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-17,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-18,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-19,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-23,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.490150451660156
2015-06-24,18.09000015258789,16.864999771118164,16.864999771118164,16.864999771118164,19653120.0,16.640148162841797
2015-06-25,16.75,15.180000305175781,16.69499969482422,15.375,25237482.0,15.170013427734375
2015-06-26,14.710000038146973,13.84000015258789,14.710000038146973,13.84000015258789,10382384.0,13.655478477478027
2015-06-29,14.074999809265137,12.454999923706055,13.895000457763672,12.454999923706055,12417716.0,12.288944244384766
2015-06-30,12.774999618530273,11.210000038146973,11.210000038146973,12.255000114440918,27793736.0,12.0916109085083
2015-07-01,12.5,11.029999732971191,11.354999542236328,11.029999732971191,23053576.0,10.882942199707031
2015-07-02,10.875,9.925000190734863,10.875,9.925000190734863,21177906.0,9.792675018310547
2015-07-03,9.489999771118164,8.9350004196167,9.005000114440918,8.9350004196167,19437140.0,8.815874099731445
2015-07-06,9.699999809265137,8.039999961853027,9.5,8.039999961853027,28715252.0,7.932806968688965
2015-07-07,8.199999809265137,7.235000133514404,7.75,7.235000133514404,36523436.0,7.138539791107178
2015-07-08,6.954999923706055,6.510000228881836,6.554999828338623,6.510000228881836,32987336.0,6.423205852508545
2015-07-09,7.159999847412109,6.429999828338623,6.429999828338623,7.159999847412109,18696808.0,7.064538955688477
2015-07-10,7.875,7.875,7.875,7.875,823372.0,7.7700066566467285
2015-07-13,8.664999961853027,8.664999961853027,8.664999961853027,8.664999961853027,612400.0,8.549474716186523
2015-07-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,2180024.0,9.402941703796387
2015-07-15,10.369999885559082,8.84000015258789,10.239999771118164,8.880000114440918,63356290.0,8.76160717010498
2015-07-16,9.770000457763672,8.199999809265137,8.399999618530273,9.770000457763672,39073350.0,9.639742851257324
2015-07-17,10.600000381469727,9.595000267028809,9.699999809265137,10.364999771118164,35036382.0,10.226808547973633
2015-07-20,11.399999618530273,10.255000114440918,10.5,11.399999618530273,41058322.0,11.24800968170166
2015-07-21,12.46500015258789,10.84000015258789,11.350000381469727,11.774999618530273,36781022.0,11.618010520935059
2015-07-22,12.0,11.074999809265137,11.53499984741211,11.78499984741211,32564550.0,11.627876281738281
2015-07-23,12.0,11.414999961853027,11.739999771118164,11.920000076293945,32195952.0,11.761076927185059
2015-07-24,12.324999809265137,11.449999809265137,12.074999809265137,11.5649995803833,27169260.0,11.410809516906738
2015-07-27,11.5649995803833,10.40999984741211,11.180000305175781,10.40999984741211,25706376.0,10.271208763122559
2015-07-28,10.359999656677246,9.369999885559082,9.404999732971191,9.385000228881836,31408050.0,9.259875297546387
2015-07-29,10.319999694824219,9.390000343322754,9.699999809265137,10.319999694824219,22100244.0,10.182408332824707
2015-07-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-07-31,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-18,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-28,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-08-31,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-01,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-18,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-22,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-28,10.319999694824219,9.390000343322754,9.699999809265137,10.319999694824219,22100244.0,10.182408332824707
2015-09-29,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-09-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-22,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-28,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-29,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-10-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.182408332824707
2015-11-09,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,1652240.0,11.198677062988281
2015-11-10,12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,412470.0,12.318544387817383
2015-11-11,13.734999656677246,13.734999656677246,13.734999656677246,13.734999656677246,504556.0,13.55187702178955
2015-11-12,15.109999656677246,14.425000190734863,14.75,15.109999656677246,16184918.0,14.908546447753906
2015-11-13,16.389999389648438,15.005000114440918,15.899999618530273,15.1850004196167,45840288.0,14.98254680633545
2015-11-16,16.190000534057617,14.5600004196167,14.75,15.845000267028809,28728032.0,15.633747100830078
2015-11-17,16.229999542236328,15.140000343322754,15.755000114440918,15.15999984741211,22838718.0,14.957880020141602
2015-11-18,15.600000381469727,15.074999809265137,15.074999809265137,15.164999961853027,12485286.0,14.962813377380371
2015-11-19,15.930000305175781,14.899999618530273,15.25,15.890000343322754,15417862.0,15.678147315979004
2015-11-20,17.479999542236328,16.0,16.100000381469727,17.479999542236328,12980172.0,17.2469482421875
2015-11-23,19.0,17.0,19.0,17.670000076293945,31834462.0,17.43441390991211
2015-11-24,17.889999389648438,16.84000015258789,17.795000076293945,17.649999618530273,15663118.0,17.414682388305664
2015-11-25,18.940000534057617,17.899999618530273,17.9950008392334,18.174999237060547,18602786.0,17.932682037353516
2015-11-26,19.795000076293945,17.950000762939453,18.209999084472656,18.780000686645508,24411564.0,18.529617309570312
2015-11-27,19.725000381469727,18.139999389648438,18.5049991607666,18.2450008392334,21544472.0,18.00174903869629
2015-11-30,18.725000381469727,16.5,18.395000457763672,17.81999969482422,19034164.0,17.582414627075195
2015-12-01,18.280000686645508,17.360000610351562,17.600000381469727,18.0049991607666,10707428.0,17.76494789123535
2015-12-02,18.0,16.225000381469727,18.0,16.84000015258789,11135576.0,16.615482330322266
2015-12-03,17.454999923706055,16.700000762939453,16.75,17.174999237060547,7686018.0,16.946016311645508
2015-12-04,17.639999389648438,17.0049991607666,17.325000762939453,17.350000381469727,9518560.0,17.118682861328125
2015-12-07,18.739999771118164,17.25,17.434999465942383,18.690000534057617,15659616.0,18.440818786621094
2015-12-08,19.0,17.700000762939453,18.604999542236328,18.81999969482422,16572498.0,18.569082260131836
2015-12-09,18.940000534057617,18.100000381469727,18.549999237060547,18.364999771118164,8816882.0,18.120149612426758
2015-12-10,19.190000534057617,17.774999618530273,17.889999389648438,18.469999313354492,12000030.0,18.2237491607666
2015-12-11,18.4950008392334,17.799999237060547,18.209999084472656,17.895000457763672,7367776.0,17.656417846679688
2015-12-14,17.25,16.5,17.18000030517578,17.020000457763672,12167142.0,16.79308319091797
2015-12-15,17.3799991607666,16.905000686645508,16.905000686645508,17.209999084472656,6724898.0,16.980546951293945
2015-12-16,18.84000015258789,17.18000030517578,17.450000762939453,18.389999389648438,14887612.0,18.14481544494629
2015-12-17,18.790000915527344,18.2549991607666,18.549999237060547,18.610000610351562,13705134.0,18.36188316345215
2015-12-18,18.549999237060547,17.795000076293945,18.549999237060547,17.989999771118164,10212170.0,17.75014877319336
2015-12-21,17.725000381469727,17.125,17.725000381469727,17.420000076293945,10895024.0,17.1877498626709
2015-12-22,17.850000381469727,17.209999084472656,17.420000076293945,17.59000015258789,6744544.0,17.35548210144043
2015-12-23,17.674999237060547,16.825000762939453,17.674999237060547,17.270000457763672,8505590.0,17.039749145507812
2015-12-24,17.149999618530273,16.5,17.149999618530273,16.704999923706055,7430626.0,16.482280731201172
2015-12-25,17.299999237060547,16.700000762939453,16.850000381469727,17.104999542236328,6021452.0,16.8769474029541
2015-12-28,17.299999237060547,15.600000381469727,17.0,16.094999313354492,8738906.0,15.880414009094238
2015-12-29,16.190000534057617,15.170000076293945,16.094999313354492,15.460000038146973,14672004.0,15.25387954711914
2015-12-30,16.5,15.420000076293945,15.545000076293945,16.225000381469727,7473314.0,16.008678436279297
2015-12-31,16.514999389648438,15.25,16.0,15.279999732971191,7777238.0,15.076279640197754
2016-01-04,15.385000228881836,13.75,15.279999732971191,13.75,8238688.0,13.566678047180176
2016-01-05,14.050000190734863,12.399999618530273,13.0,13.25,11120662.0,13.073345184326172
2016-01-06,13.994999885559082,13.050000190734863,13.255000114440918,13.800000190734863,7444240.0,13.616011619567871
2016-01-07,13.494999885559082,12.420000076293945,13.494999885559082,12.420000076293945,1810200.0,12.254410743713379
2016-01-08,12.890000343322754,11.40999984741211,12.649999618530273,11.994999885559082,12705854.0,11.835076332092285
2016-01-11,12.25,10.795000076293945,11.550000190734863,10.795000076293945,11777070.0,10.651076316833496
2016-01-12,11.875,10.850000381469727,10.880000114440918,11.875,15303672.0,11.716676712036133
2016-01-13,12.399999618530273,11.109999656677246,11.899999618530273,11.149999618530273,13375794.0,11.0013427734375
2016-01-14,12.265000343322754,10.5,10.699999809265137,12.265000343322754,13795518.0,12.10147762298584
2016-01-15,12.800000190734863,11.875,12.505000114440918,12.109999656677246,15947200.0,11.948542594909668
2016-01-18,12.850000381469727,11.824999809265137,11.829999923706055,12.494999885559082,12424438.0,12.328410148620605
2016-01-19,12.755000114440918,12.229999542236328,12.5,12.65999984741211,14197656.0,12.4912109375
2016-01-20,12.654999732971191,12.0,12.5,12.140000343322754,13398100.0,11.978144645690918
2016-01-21,12.1850004196167,11.149999618530273,11.755000114440918,11.40999984741211,9601754.0,11.2578763961792
2016-01-22,11.880000114440918,11.260000228881836,11.604999542236328,11.694999694824219,7279998.0,11.539076805114746
2016-01-25,12.180000305175781,11.585000038146973,11.864999771118164,11.869999885559082,5549054.0,11.71174430847168
2016-01-26,11.84000015258789,10.6850004196167,11.609999656677246,10.6850004196167,8576636.0,10.542542457580566
2016-01-27,10.979999542236328,9.760000228881836,10.725000381469727,10.914999961853027,10496034.0,10.769475936889648
2016-01-28,11.369999885559082,10.390000343322754,10.850000381469727,10.5,6876678.0,10.36000919342041
2016-01-29,11.149999618530273,10.28499984741211,10.725000381469727,10.920000076293945,6275630.0,10.774409294128418
2016-02-01,11.069999694824219,10.385000228881836,10.96500015258789,10.609999656677246,4807142.0,10.468542098999023
2016-02-02,11.100000381469727,10.664999961853027,10.71500015258789,10.979999542236328,5548540.0,10.833608627319336
2016-02-03,10.994999885559082,10.524999618530273,10.75,10.895000457763672,4915882.0,10.74974250793457
2016-02-04,11.274999618530273,10.800000190734863,10.800000190734863,11.005000114440918,6375412.0,10.8582763671875
2016-02-05,11.4399995803833,10.899999618530273,11.010000228881836,10.914999961853027,4070900.0,10.769475936889648
2016-02-15,10.84000015258789,10.265000343322754,10.444999694824219,10.734999656677246,3856548.0,10.591875076293945
2016-02-16,11.8100004196167,11.324999809265137,11.345000267028809,11.8100004196167,1557430.0,11.652544021606445
2016-02-17,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,4050120.0,12.816810607910156
2016-02-18,14.289999961853027,13.164999961853027,14.289999961853027,13.175000190734863,19914770.0,12.999344825744629
2016-02-19,13.40999984741211,12.805000305175781,13.175000190734863,12.930000305175781,9883744.0,12.757611274719238
2016-02-22,13.289999961853027,12.899999618530273,12.960000038146973,13.045000076293945,8365040.0,12.871078491210938
2016-02-23,13.399999618530273,12.800000190734863,13.289999961853027,13.055000305175781,7555118.0,12.880945205688477
2016-02-24,13.100000381469727,12.3100004196167,12.970000267028809,12.725000381469727,7590780.0,12.55534553527832
2016-02-25,12.75,11.454999923706055,12.75,11.454999923706055,8581490.0,11.302275657653809
2016-02-26,11.649999618530273,11.0,11.625,11.350000381469727,5155330.0,11.198677062988281
2016-02-29,11.34000015258789,10.449999809265137,11.34000015258789,10.729999542236328,7213424.0,10.586941719055176
2016-03-01,11.489999771118164,10.510000228881836,10.739999771118164,11.449999809265137,6696026.0,11.297342300415039
2016-03-02,12.239999771118164,11.180000305175781,11.265000343322754,12.164999961853027,10621106.0,12.00281047821045
2016-03-03,12.34000015258789,11.895000457763672,11.949999809265137,11.970000267028809,8036920.0,11.810410499572754
2016-03-04,11.96500015258789,10.885000228881836,11.875,11.079999923706055,6599754.0,10.932276725769043
2016-03-07,11.779999732971191,11.1899995803833,11.300000190734863,11.390000343322754,5023776.0,11.238143920898438
2016-03-08,11.449999809265137,10.75,11.449999809265137,11.385000228881836,4099566.0,11.233210563659668
2016-03-09,11.335000038146973,11.005000114440918,11.005000114440918,11.180000305175781,3401512.0,11.030942916870117
2016-03-10,11.380000114440918,11.015000343322754,11.25,11.074999809265137,3066444.0,10.927342414855957
2016-03-11,11.739999771118164,10.84000015258789,10.970000267028809,11.545000076293945,4849520.0,11.39107608795166
2016-03-14,12.199999809265137,11.515000343322754,11.649999618530273,12.0,6499112.0,11.840009689331055
2016-03-15,11.994999885559082,11.5,11.994999885559082,11.59000015258789,4922108.0,11.435476303100586
2016-03-16,11.800000190734863,11.1899995803833,11.649999618530273,11.274999618530273,3349724.0,11.124675750732422
2016-03-17,11.84000015258789,11.109999656677246,11.354999542236328,11.75,6112238.0,11.593342781066895
2016-03-18,12.390000343322754,11.720000267028809,11.800000190734863,12.210000038146973,9772722.0,12.047210693359375
2016-03-21,13.430000305175781,12.204999923706055,12.390000343322754,13.430000305175781,7603578.0,13.250946044921875
2016-03-22,14.0,13.140000343322754,13.399999618530273,13.484999656677246,15337268.0,13.305211067199707
2016-03-23,13.449999809265137,12.949999809265137,13.25,13.420000076293945,10493644.0,13.241079330444336
2016-03-24,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-03-25,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-03-28,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-03-29,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-03-30,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-03-31,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-01,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-05,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-07,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-08,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-11,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-12,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-13,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-14,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-15,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-18,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-20,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-21,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-22,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-25,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-26,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-27,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-28,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-04-29,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-03,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-04,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-05,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-09,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-10,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-11,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-12,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-13,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-16,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-17,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-18,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-20,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-23,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-24,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-25,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-26,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-27,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-30,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-05-31,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-01,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-02,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-03,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-07,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-08,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-13,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-14,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-15,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-16,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-17,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-20,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-21,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-22,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-23,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-24,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-27,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-28,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-29,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-06-30,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-01,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-04,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-05,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-07,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-08,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-11,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-12,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-13,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-14,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-15,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-18,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.241079330444336
2016-07-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-20,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-21,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-22,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-25,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-26,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-27,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-28,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-07-29,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-01,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-02,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-03,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-04,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-05,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-08,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-09,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-10,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-11,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-12,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-15,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-16,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-17,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-18,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-22,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-23,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-24,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-25,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-26,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-29,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-30,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-08-31,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-01,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-02,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-05,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-06,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-07,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-08,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-09,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-12,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-13,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-14,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.340486526489258
2016-09-19,14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,218416.0,14.617873191833496
2016-09-20,16.174999237060547,16.174999237060547,16.174999237060547,16.174999237060547,1834404.0,16.079160690307617
2016-09-21,17.760000228881836,16.985000610351562,17.299999237060547,17.69499969482422,56279096.0,17.59015655517578
2016-09-22,18.440000534057617,17.299999237060547,17.459999084472656,17.9950008392334,46495390.0,17.88838005065918
2016-09-23,18.59000015258789,17.565000534057617,17.9950008392334,17.635000228881836,44007874.0,17.530513763427734
2016-09-26,17.600000381469727,15.869999885559082,17.350000381469727,15.869999885559082,34805034.0,15.775969505310059
2016-09-27,15.505000114440918,14.850000381469727,15.375,15.404999732971191,26735422.0,15.313725471496582
2016-09-28,15.545000076293945,14.960000038146973,15.345000267028809,15.100000381469727,17552398.0,15.01053237915039
2016-09-29,15.425000190734863,14.930000305175781,15.029999732971191,15.074999809265137,13674748.0,14.98568058013916
2016-09-30,15.274999618530273,14.704999923706055,14.9399995803833,14.75,13008010.0,14.662606239318848
2016-10-10,15.779999732971191,14.795000076293945,14.9399995803833,15.470000267028809,17366458.0,15.378339767456055
2016-10-11,16.760000228881836,15.335000038146973,15.425000190734863,16.485000610351562,35264560.0,16.387325286865234
2016-10-12,16.399999618530273,15.904999732971191,16.045000076293945,16.219999313354492,24752284.0,16.1238956451416
2016-10-13,16.350000381469727,15.694999694824219,16.075000762939453,15.75,19951648.0,15.656681060791016
2016-10-14,16.184999465942383,15.555000305175781,15.625,16.0049991607666,13826174.0,15.910168647766113
2016-10-17,16.084999084472656,15.104999542236328,16.040000915527344,15.164999961853027,14312712.0,15.075146675109863
2016-10-18,15.489999771118164,14.960000038146973,15.239999771118164,15.470000267028809,13593506.0,15.378339767456055
2016-10-19,15.5,15.130000114440918,15.380000114440918,15.270000457763672,10041626.0,15.179525375366211
2016-10-20,15.645000457763672,15.199999809265137,15.199999809265137,15.510000228881836,11515874.0,15.418103218078613
2016-10-21,15.604999542236328,14.890000343322754,15.399999618530273,15.180000305175781,13092824.0,15.090059280395508
2016-10-24,15.550000190734863,15.09000015258789,15.100000381469727,15.345000267028809,9371358.0,15.254080772399902
2016-10-25,16.829999923706055,15.675000190734863,15.675000190734863,16.19499969482422,28376934.0,16.099044799804688
2016-10-26,16.7450008392334,15.864999771118164,16.020000457763672,16.600000381469727,27711832.0,16.501644134521484
2016-10-27,16.985000610351562,16.100000381469727,16.415000915527344,16.30500030517578,20245650.0,16.208393096923828
2016-10-28,16.704999923706055,15.774999618530273,16.30500030517578,16.145000457763672,16330234.0,16.049341201782227
2016-10-31,16.485000610351562,15.824999809265137,15.954999923706055,16.469999313354492,10852540.0,16.372413635253906
2016-11-01,17.219999313354492,16.25,16.4950008392334,16.96500015258789,24391788.0,16.864482879638672
2016-11-02,17.09000015258789,16.514999389648438,16.854999542236328,16.575000762939453,15906960.0,16.47679328918457
2016-11-03,17.049999237060547,16.5,16.600000381469727,16.790000915527344,19868562.0,16.690521240234375
2016-11-04,17.899999618530273,16.950000762939453,17.385000228881836,17.774999618530273,39004878.0,17.6696834564209
2016-11-07,18.065000534057617,17.350000381469727,17.959999084472656,17.5049991607666,21016470.0,17.401281356811523
2016-11-08,17.899999618530273,17.2549991607666,17.5049991607666,17.350000381469727,17812784.0,17.247201919555664
2016-11-09,17.40999984741211,16.5,17.260000228881836,17.020000457763672,15805876.0,16.919157028198242
2016-11-10,17.290000915527344,17.0,17.200000762939453,17.145000457763672,8484054.0,17.04341697692871
2016-11-11,17.34000015258789,16.549999237060547,17.225000381469727,16.725000381469727,12651232.0,16.625905990600586
2016-11-14,17.19499969482422,16.59000015258789,16.68000030517578,17.05500030517578,8591320.0,16.953948974609375
2016-11-15,17.114999771118164,16.600000381469727,17.05500030517578,16.69499969482422,8128144.0,16.596080780029297
2016-11-16,17.3799991607666,16.704999923706055,16.799999237060547,17.354999542236328,13085068.0,17.252172470092773
2016-11-17,17.510000228881836,17.0049991607666,17.344999313354492,17.28499984741211,11108158.0,17.182586669921875
2016-11-18,17.385000228881836,16.799999237060547,17.264999389648438,16.829999923706055,9120496.0,16.730281829833984
2016-11-21,17.040000915527344,16.600000381469727,16.739999771118164,16.674999237060547,7028622.0,16.57619857788086
2016-11-22,16.760000228881836,16.094999313354492,16.649999618530273,16.405000686645508,13359562.0,16.30780029296875
2016-11-23,16.475000381469727,16.145000457763672,16.299999237060547,16.190000534057617,6476048.0,16.094074249267578
2016-11-24,16.329999923706055,16.0,16.1299991607666,16.024999618530273,5487982.0,15.93005084991455
2016-11-25,16.475000381469727,15.949999809265137,16.059999465942383,16.43000030517578,7367386.0,16.332653045654297
2016-11-28,16.59000015258789,16.104999542236328,16.489999771118164,16.135000228881836,5534060.0,16.039398193359375
2016-11-29,16.165000915527344,15.755000114440918,16.104999542236328,15.78499984741211,5905980.0,15.691473007202148
2016-11-30,16.024999618530273,15.789999961853027,15.795000076293945,15.835000038146973,3661488.0,15.741177558898926
2016-12-01,16.114999771118164,15.770000457763672,15.925000190734863,16.075000762939453,3579484.0,15.979755401611328
2016-12-02,16.155000686645508,15.135000228881836,16.040000915527344,15.234999656677246,8060188.0,15.144731521606445
2016-12-05,15.390000343322754,15.0,15.005000114440918,15.359999656677246,3553754.0,15.268991470336914
2016-12-06,15.524999618530273,15.255000114440918,15.359999656677246,15.354999542236328,2296286.0,15.264020919799805
2016-12-07,15.989999771118164,15.380000114440918,15.380000114440918,15.920000076293945,7049256.0,15.82567310333252
2016-12-08,16.024999618530273,15.404999732971191,15.930000305175781,15.5600004196167,7556024.0,15.467806816101074
2016-12-09,15.675000190734863,15.425000190734863,15.600000381469727,15.5,4041670.0,15.408162117004395
2016-12-12,15.729999542236328,14.5,15.449999809265137,14.505000114440918,9210370.0,14.419057846069336
2016-12-13,14.600000381469727,14.149999618530273,14.585000038146973,14.515000343322754,5441410.0,14.428998947143555
2016-12-14,14.649999618530273,14.0649995803833,14.404999732971191,14.194999694824219,4143506.0,14.110894203186035
2016-12-15,14.59000015258789,14.074999809265137,14.199999809265137,14.274999618530273,4458920.0,14.19041919708252
2016-12-16,14.574999809265137,14.149999618530273,14.3149995803833,14.430000305175781,4395950.0,14.344501495361328
2016-12-19,14.494999885559082,14.104999542236328,14.449999809265137,14.375,3022802.0,14.289828300476074
2016-12-20,14.350000381469727,14.154999732971191,14.350000381469727,14.244999885559082,2385074.0,14.160597801208496
2016-12-21,15.475000381469727,14.524999618530273,14.524999618530273,15.0,9635140.0,14.911125183105469
2016-12-22,15.055000305175781,14.649999618530273,15.020000457763672,14.829999923706055,4712160.0,14.742132186889648
2016-12-23,14.845000267028809,14.404999732971191,14.75,14.425000190734863,4196544.0,14.339531898498535
2016-12-26,15.569999694824219,14.350000381469727,14.350000381469727,15.5600004196167,9426902.0,15.467806816101074
2016-12-27,16.674999237060547,15.444999694824219,15.5,16.270000457763672,16674710.0,16.173601150512695
2016-12-28,16.440000534057617,15.944999694824219,16.299999237060547,16.135000228881836,8876322.0,16.039398193359375
2016-12-29,16.46500015258789,15.949999809265137,16.155000686645508,16.09000015258789,6729172.0,15.99466609954834
2016-12-30,16.665000915527344,16.075000762939453,16.239999771118164,16.100000381469727,7806906.0,16.004606246948242
2017-01-03,16.25,15.59000015258789,16.21500015258789,15.625,8985208.0,15.532421112060547
2017-01-04,15.824999809265137,15.5,15.649999618530273,15.770000457763672,6019738.0,15.676563262939453
2017-01-05,15.770000457763672,15.4399995803833,15.765000343322754,15.454999923706055,5361740.0,15.363429069519043
2017-01-06,15.725000381469727,15.375,15.4350004196167,15.444999694824219,4796698.0,15.353487014770508
2017-01-09,15.640000343322754,15.34000015258789,15.539999961853027,15.430000305175781,3865438.0,15.338577270507812
2017-01-10,15.550000190734863,15.229999542236328,15.505000114440918,15.335000038146973,4020806.0,15.244139671325684
2017-01-11,15.675000190734863,15.25,15.350000381469727,15.550000190734863,4758414.0,15.457865715026855
2017-01-12,15.609999656677246,15.0,15.609999656677246,15.039999961853027,5711804.0,14.950887680053711
2017-01-13,15.085000038146973,14.399999618530273,14.975000381469727,14.484999656677246,5834892.0,14.399175643920898
2017-01-16,14.59000015258789,13.03499984741211,14.449999809265137,13.574999809265137,6872472.0,13.494566917419434
2017-01-17,14.140000343322754,13.420000076293945,13.574999809265137,13.925000190734863,4769714.0,13.842494010925293
2017-01-18,14.140000343322754,13.725000381469727,13.725000381469727,14.095000267028809,2948392.0,14.011487007141113
2017-01-19,14.149999618530273,13.9350004196167,14.050000190734863,14.015000343322754,1904256.0,13.931961059570312
2017-01-20,14.324999809265137,13.904999732971191,13.9399995803833,14.265000343322754,2493702.0,14.180480003356934
2017-01-23,14.4350004196167,14.175000190734863,14.175000190734863,14.300000190734863,2142808.0,14.215272903442383
2017-01-24,14.329999923706055,14.15999984741211,14.199999809265137,14.180000305175781,1420848.0,14.095983505249023
2017-01-25,14.34000015258789,14.069999694824219,14.1850004196167,14.239999771118164,1962764.0,14.155627250671387
2017-01-26,14.6850004196167,14.279999732971191,14.399999618530273,14.454999923706055,2679142.0,14.369353294372559
2017-02-03,14.720000267028809,14.425000190734863,14.545000076293945,14.505000114440918,1763418.0,14.419057846069336
2017-02-06,15.399999618530273,14.454999923706055,14.489999771118164,15.0600004196167,5290596.0,14.970768928527832
2017-02-07,15.154999732971191,14.755000114440918,15.09000015258789,14.899999618530273,2820776.0,14.81171703338623
2017-02-08,14.9350004196167,14.550000190734863,14.779999732971191,14.899999618530273,3018400.0,14.81171703338623
2017-02-09,14.975000381469727,14.704999923706055,14.930000305175781,14.78499984741211,2614356.0,14.69739818572998
2017-02-10,14.864999771118164,14.59000015258789,14.800000190734863,14.625,3024140.0,14.538346290588379
2017-02-13,14.890000343322754,14.505000114440918,14.555000305175781,14.760000228881836,3201810.0,14.672547340393066
2017-02-14,14.829999923706055,14.654999732971191,14.789999961853027,14.765000343322754,2171990.0,14.67751693725586
2017-02-15,14.8100004196167,14.270000457763672,14.800000190734863,14.460000038146973,2988064.0,14.374324798583984
2017-02-16,14.550000190734863,14.274999618530273,14.399999618530273,14.399999618530273,3032666.0,14.314679145812988
2017-02-17,14.600000381469727,14.260000228881836,14.484999656677246,14.555000305175781,2800578.0,14.468761444091797
2017-02-20,14.949999809265137,14.59000015258789,14.6850004196167,14.854999542236328,4932600.0,14.766983032226562
2017-02-21,16.0,15.199999809265137,15.25,15.289999961853027,13818866.0,15.199405670166016
2017-02-22,16.1299991607666,15.449999809265137,15.725000381469727,15.8100004196167,13851852.0,15.716325759887695
2017-02-23,15.71500015258789,15.3100004196167,15.6850004196167,15.399999618530273,9421730.0,15.308753967285156
2017-02-24,15.399999618530273,15.020000457763672,15.399999618530273,15.125,7930062.0,15.035384178161621
2017-02-27,15.354999542236328,15.079999923706055,15.170000076293945,15.145000457763672,7221876.0,15.055266380310059
2017-02-28,15.604999542236328,15.0600004196167,15.145000457763672,15.59000015258789,10369986.0,15.497629165649414
2017-03-01,15.59000015258789,15.274999618530273,15.510000228881836,15.425000190734863,9612710.0,15.333606719970703
2017-03-02,15.600000381469727,15.305000305175781,15.375,15.354999542236328,5597062.0,15.264020919799805
2017-03-03,15.539999961853027,15.09000015258789,15.210000038146973,15.524999618530273,6452170.0,15.433013916015625
2017-03-06,15.890000343322754,15.524999618530273,15.545000076293945,15.795000076293945,11918178.0,15.701414108276367
2017-03-07,15.739999771118164,15.345000267028809,15.65999984741211,15.425000190734863,8674898.0,15.333606719970703
2017-03-08,15.524999618530273,15.3100004196167,15.359999656677246,15.479999542236328,4988368.0,15.388279914855957
2017-03-09,15.760000228881836,15.239999771118164,15.399999618530273,15.744999885559082,9765232.0,15.651710510253906
2017-03-10,15.979999542236328,15.5649995803833,15.649999618530273,15.680000305175781,9386688.0,15.587096214294434
2017-03-13,16.094999313354492,15.5649995803833,15.600000381469727,15.90999984741211,9607838.0,15.815732955932617
2017-03-14,15.875,15.350000381469727,15.744999885559082,15.475000381469727,9292654.0,15.38331127166748
2017-03-15,15.5649995803833,15.359999656677246,15.449999809265137,15.4399995803833,4456540.0,15.348517417907715
2017-03-16,15.585000038146973,15.369999885559082,15.425000190734863,15.479999542236328,6245248.0,15.388279914855957
2017-03-17,15.460000038146973,15.265000343322754,15.444999694824219,15.329999923706055,5542402.0,15.239169120788574
2017-03-20,15.479999542236328,15.329999923706055,15.34000015258789,15.399999618530273,4433040.0,15.308753967285156
2017-03-21,15.399999618530273,15.164999961853027,15.380000114440918,15.260000228881836,5465972.0,15.169584274291992
2017-03-22,15.279999732971191,14.984999656677246,15.145000457763672,15.114999771118164,4154634.0,15.025443077087402
2017-03-23,15.329999923706055,15.045000076293945,15.114999771118164,15.199999809265137,4024332.0,15.109939575195312
2017-03-24,15.324999809265137,15.09000015258789,15.199999809265137,15.305000305175781,3376460.0,15.214317321777344
2017-03-27,15.475000381469727,15.170000076293945,15.255000114440918,15.239999771118164,2813812.0,15.149702072143555
2017-03-28,15.380000114440918,15.204999923706055,15.25,15.234999656677246,2678586.0,15.144731521606445
2017-03-29,14.949999809265137,14.430000305175781,14.949999809265137,14.664999961853027,9605872.0,14.578109741210938
2017-03-30,14.8100004196167,14.199999809265137,14.614999771118164,14.324999809265137,7905922.0,14.240123748779297
2017-03-31,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-05,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-06,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-07,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-10,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-11,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-12,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-13,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-14,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-17,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,0.0,14.240123748779297
2017-04-18,12.895000457763672,12.895000457763672,12.895000457763672,12.895000457763672,1134000.0,12.818596839904785
2017-04-19,11.604999542236328,11.604999542236328,11.604999542236328,11.604999542236328,1351000.0,11.536239624023438
2017-04-20,11.625,10.800000190734863,10.800000190734863,11.020000457763672,16083600.0,10.954707145690918
2017-04-21,11.234999656677246,10.954999923706055,11.024999618530273,11.074999809265137,5605646.0,11.009379386901855
2017-04-24,11.0649995803833,10.5,10.960000038146973,10.729999542236328,4763846.0,10.666423797607422
2017-04-25,10.975000381469727,10.704999923706055,10.800000190734863,10.71500015258789,4772062.0,10.65151309967041
2017-04-26,10.854999542236328,10.550000190734863,10.550000190734863,10.779999732971191,3238334.0,10.716127395629883
2017-04-27,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.716127395629883
2017-04-28,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.716127395629883
2017-05-02,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.716127395629883
2017-05-03,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.716127395629883
2017-05-04,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-05,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-08,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-09,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-10,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-11,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-12,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-16,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-17,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-18,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-19,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-22,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-23,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-24,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-25,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-26,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-05-31,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-01,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-02,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-05,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-06,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-07,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-08,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-09,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-12,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-13,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-14,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-16,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-19,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-20,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-21,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-22,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-23,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-26,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-27,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-28,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-29,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-06-30,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-03,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-04,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-05,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-06,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-07,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-10,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-11,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-12,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-13,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-14,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-17,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-18,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-19,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-20,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-21,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-24,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-25,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-26,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-27,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-28,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-07-31,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-01,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-02,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-03,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-04,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-07,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.76606273651123
2017-08-08,11.800000190734863,11.0,11.5,11.800000190734863,7193168.0,11.784745216369629
2017-08-09,12.84000015258789,11.899999618530273,12.25,12.300000190734863,21692853.0,12.284098625183105
2017-08-10,12.100000381469727,11.600000381469727,12.0,11.789999961853027,11177257.0,11.774757385253906
2017-08-11,12.449999809265137,11.130000114440918,11.600000381469727,12.1899995803833,13203100.0,12.174240112304688
2017-08-14,12.5600004196167,11.890000343322754,12.0,12.25,9758424.0,12.234163284301758
2017-08-15,12.199999809265137,11.8100004196167,12.199999809265137,12.020000457763672,5794780.0,12.004460334777832
2017-08-16,12.640000343322754,11.829999923706055,11.899999618530273,12.479999542236328,10884700.0,12.463865280151367
2017-08-17,12.579999923706055,12.270000457763672,12.430000305175781,12.449999809265137,5697307.0,12.433903694152832
2017-08-18,12.579999923706055,12.199999809265137,12.470000267028809,12.239999771118164,4963008.0,12.224175453186035
2017-08-21,12.359999656677246,12.0600004196167,12.220000267028809,12.100000381469727,4711316.0,12.084357261657715
2017-08-22,12.420000076293945,12.0600004196167,12.170000076293945,12.140000343322754,5429938.0,12.124305725097656
2017-08-23,12.229999542236328,11.979999542236328,12.180000305175781,12.079999923706055,3502430.0,12.064382553100586
2017-08-24,12.140000343322754,11.979999542236328,12.050000190734863,12.130000114440918,3678757.0,12.114317893981934
2017-08-25,12.300000190734863,12.029999732971191,12.149999618530273,12.260000228881836,4711267.0,12.244150161743164
2017-08-28,12.539999961853027,12.210000038146973,12.300000190734863,12.350000381469727,5933868.0,12.334033966064453
2017-08-29,12.350000381469727,12.100000381469727,12.350000381469727,12.1899995803833,3891022.0,12.174240112304688
2017-08-30,12.199999809265137,12.079999923706055,12.180000305175781,12.130000114440918,2556824.0,12.114317893981934
2017-08-31,12.15999984741211,11.949999809265137,12.130000114440918,11.979999542236328,4121714.0,11.96451187133789
2017-09-01,12.279999732971191,12.029999732971191,12.050000190734863,12.15999984741211,5197077.0,12.144279479980469
2017-09-04,13.279999732971191,12.520000457763672,13.279999732971191,12.579999923706055,10522721.0,12.563735961914062
2017-09-05,13.84000015258789,12.5,12.569999694824219,13.84000015258789,17639762.0,13.822107315063477
2017-09-06,14.399999618530273,13.84000015258789,13.850000381469727,14.220000267028809,25746848.0,14.201616287231445
2017-09-07,14.0,13.399999618530273,14.0,13.609999656677246,16547590.0,13.59240436553955
2017-09-08,13.84000015258789,13.470000267028809,13.75,13.550000190734863,7054086.0,13.532482147216797
2017-09-11,14.15999984741211,13.25,13.3100004196167,14.069999694824219,11584726.0,14.051809310913086
2017-09-12,14.279999732971191,13.8100004196167,13.90999984741211,13.949999809265137,8749975.0,13.931964874267578
2017-09-13,14.1899995803833,13.699999809265137,13.9399995803833,14.130000114440918,4995932.0,14.111732482910156
2017-09-14,14.239999771118164,13.899999618530273,14.170000076293945,14.0,4584701.0,13.981900215148926
2017-09-15,14.100000381469727,13.5,14.050000190734863,13.899999618530273,3834846.0,13.88202953338623
2017-09-18,14.050000190734863,13.649999618530273,13.90999984741211,13.670000076293945,4158068.0,13.652327537536621
2017-09-19,14.979999542236328,13.8100004196167,13.880000114440918,14.420000076293945,12405408.0,14.401357650756836
2017-09-20,14.829999923706055,14.0,14.420000076293945,14.59000015258789,10710802.0,14.571137428283691
2017-09-21,14.6899995803833,14.199999809265137,14.5,14.34000015258789,5714602.0,14.321460723876953
2017-09-22,14.789999961853027,14.210000038146973,14.34000015258789,14.390000343322754,7407390.0,14.371397018432617
2017-09-25,14.529999732971191,13.699999809265137,14.149999618530273,13.720000267028809,7262782.0,13.702262878417969
2017-09-26,13.720000267028809,13.300000190734863,13.5600004196167,13.579999923706055,4295699.0,13.562443733215332
2017-09-27,13.829999923706055,13.539999961853027,13.699999809265137,13.59000015258789,2531088.0,13.572430610656738
2017-09-28,13.630000114440918,13.300000190734863,13.600000381469727,13.350000381469727,3449968.0,13.332740783691406
2017-09-29,13.5600004196167,13.25,13.420000076293945,13.300000190734863,2478302.0,13.282805442810059
2017-10-09,13.75,13.350000381469727,13.579999923706055,13.380000114440918,3235284.0,13.362702369689941
2017-10-10,13.529999732971191,13.220000267028809,13.399999618530273,13.479999542236328,2678458.0,13.46257209777832
2017-10-11,13.550000190734863,13.350000381469727,13.4399995803833,13.399999618530273,2331400.0,13.382676124572754
2017-10-12,13.5,13.25,13.399999618530273,13.319999694824219,2090236.0,13.302779197692871
2017-10-13,13.550000190734863,13.210000038146973,13.319999694824219,13.529999732971191,3980786.0,13.512507438659668
2017-10-16,13.510000228881836,13.020000457763672,13.510000228881836,13.300000190734863,5713646.0,13.282805442810059
2017-10-17,13.329999923706055,13.109999656677246,13.300000190734863,13.199999809265137,1817400.0,13.182934761047363
2017-10-18,13.289999961853027,12.899999618530273,13.210000038146973,12.949999809265137,2256200.0,12.933258056640625
2017-10-19,13.050000190734863,12.720000267028809,12.90999984741211,12.739999771118164,2369472.0,12.723528861999512
2017-10-20,13.430000305175781,12.65999984741211,12.65999984741211,13.329999923706055,3266502.0,13.312767028808594
2017-10-23,13.699999809265137,13.029999732971191,13.25,13.479999542236328,5524538.0,13.46257209777832
2017-10-24,13.680000305175781,13.289999961853027,13.4399995803833,13.40999984741211,2411918.0,13.39266300201416
2017-10-25,13.479999542236328,13.3100004196167,13.359999656677246,13.430000305175781,1532044.0,13.412637710571289
2017-10-26,13.649999618530273,13.319999694824219,13.59000015258789,13.4399995803833,3781036.0,13.422623634338379
2017-10-27,13.760000228881836,13.029999732971191,13.380000114440918,13.729999542236328,5650868.0,13.712248802185059
2017-10-30,13.760000228881836,13.3100004196167,13.649999618530273,13.720000267028809,5286300.0,13.702262878417969
2017-10-31,13.720000267028809,13.520000457763672,13.600000381469727,13.5600004196167,2295633.0,13.54246997833252
2017-11-01,13.6899995803833,13.420000076293945,13.5600004196167,13.430000305175781,1729100.0,13.412637710571289
2017-11-02,14.350000381469727,13.199999809265137,13.380000114440918,14.149999618530273,10465170.0,14.131706237792969
2017-11-03,14.119999885559082,13.65999984741211,14.100000381469727,13.760000228881836,4702864.0,13.74221134185791
2017-11-06,13.850000381469727,13.65999984741211,13.8100004196167,13.8100004196167,2411330.0,13.792146682739258
2017-11-07,14.039999961853027,13.75,13.75,13.829999923706055,2411798.0,13.81212043762207
2017-11-08,14.170000076293945,13.760000228881836,13.760000228881836,13.960000038146973,3965478.0,13.941951751708984
2017-11-09,13.960000038146973,13.579999923706055,13.899999618530273,13.649999618530273,3228802.0,13.632352828979492
2017-11-10,13.779999732971191,13.520000457763672,13.649999618530273,13.630000114440918,2132504.0,13.61237907409668
2017-11-13,13.609999656677246,13.199999809265137,13.550000190734863,13.239999771118164,3716722.0,13.222883224487305
2017-11-14,13.300000190734863,12.9399995803833,13.210000038146973,12.949999809265137,3895135.0,12.933258056640625
2017-11-15,13.069999694824219,12.789999961853027,12.979999542236328,12.890000343322754,1921604.0,12.873335838317871
2017-11-16,12.979999542236328,12.8100004196167,12.880000114440918,12.84000015258789,1430800.0,12.823400497436523
2017-11-17,13.279999732971191,12.680000305175781,12.9399995803833,12.880000114440918,2990318.0,12.863348960876465
2017-11-20,12.880000114440918,12.289999961853027,12.880000114440918,12.350000381469727,2893688.0,12.334033966064453
2017-11-21,12.600000381469727,12.039999961853027,12.399999618530273,12.369999885559082,3153295.0,12.354007720947266
2017-11-22,12.640000343322754,12.210000038146973,12.289999961853027,12.529999732971191,1958641.0,12.513800621032715
2017-11-23,12.529999732971191,12.020000457763672,12.529999732971191,12.079999923706055,1808071.0,12.064382553100586
2017-11-24,12.170000076293945,11.010000228881836,12.15999984741211,11.130000114440918,3964346.0,11.11561107635498
2017-11-27,12.239999771118164,10.510000228881836,11.279999732971191,12.239999771118164,10855227.0,12.224175453186035
2017-11-28,12.760000228881836,11.699999809265137,12.100000381469727,12.5,8952996.0,12.483839988708496
2017-11-29,12.850000381469727,12.119999885559082,12.199999809265137,12.4399995803833,6734300.0,12.423916816711426
2017-11-30,13.1899995803833,12.5,12.710000038146973,12.640000343322754,5022372.0,12.623659133911133
2017-12-01,12.699999809265137,12.300000190734863,12.550000190734863,12.430000305175781,2664676.0,12.413930892944336
2017-12-04,12.5,12.119999885559082,12.279999732971191,12.130000114440918,1780700.0,12.114317893981934
2017-12-05,12.130000114440918,11.4399995803833,12.010000228881836,11.619999885559082,2611264.0,11.60497760772705
2017-12-06,11.829999923706055,11.510000228881836,11.510000228881836,11.789999961853027,1154468.0,11.774757385253906
2017-12-07,12.390000343322754,11.65999984741211,11.699999809265137,11.9399995803833,1807131.0,11.92456340789795
2017-12-08,12.130000114440918,11.779999732971191,11.989999771118164,12.0,1056030.0,11.984485626220703
2017-12-11,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-12,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-13,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-14,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-15,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-18,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-19,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-20,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-21,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-22,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-25,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-26,12.0,12.0,12.0,12.0,0.0,11.984485626220703
2017-12-27,14.149999618530273,13.100000381469727,13.199999809265137,13.40999984741211,12177362.0,13.39266300201416
2017-12-28,13.220000267028809,12.75,13.100000381469727,12.84000015258789,6113612.0,12.823400497436523
2017-12-29,12.920000076293945,12.569999694824219,12.699999809265137,12.699999809265137,2983538.0,12.683581352233887
2018-01-02,13.25,12.619999885559082,12.699999809265137,13.079999923706055,3933126.0,13.063089370727539
2018-01-03,13.3100004196167,12.9399995803833,12.979999542236328,13.130000114440918,3970432.0,13.113025665283203
2018-01-04,13.220000267028809,13.029999732971191,13.039999961853027,13.0600004196167,2229734.0,13.043116569519043
2018-01-05,13.75,13.0,13.130000114440918,13.520000457763672,6710496.0,13.502521514892578
2018-01-08,13.649999618530273,13.199999809265137,13.390000343322754,13.380000114440918,2935361.0,13.362702369689941
2018-01-09,13.649999618530273,13.270000457763672,13.270000457763672,13.529999732971191,2929027.0,13.512507438659668
2018-01-10,13.640000343322754,13.199999809265137,13.399999618530273,13.460000038146973,2777204.0,13.442598342895508
2018-01-11,14.100000381469727,13.260000228881836,13.489999771118164,13.760000228881836,9185378.0,13.74221134185791
2018-01-12,13.920000076293945,13.350000381469727,13.920000076293945,13.420000076293945,4036017.0,13.402650833129883
2018-01-15,13.449999809265137,12.800000190734863,13.069999694824219,12.800000190734863,2738986.0,12.783452033996582
2018-01-16,13.079999923706055,12.5,12.890000343322754,12.8100004196167,1983700.0,12.793438911437988
2018-01-17,12.989999771118164,12.779999732971191,12.819999694824219,12.949999809265137,1479602.0,12.933258056640625
2018-01-18,13.0,12.609999656677246,13.0,12.65999984741211,2023750.0,12.643632888793945
2018-01-19,12.850000381469727,12.600000381469727,12.779999732971191,12.770000457763672,1902600.0,12.753491401672363
2018-01-22,12.9399995803833,12.6899995803833,12.770000457763672,12.779999732971191,1092602.0,12.763477325439453
2018-01-23,12.920000076293945,12.739999771118164,12.779999732971191,12.899999618530273,1621818.0,12.883321762084961
2018-01-24,12.899999618530273,12.600000381469727,12.899999618530273,12.649999618530273,1507331.0,12.633645057678223
2018-01-25,12.729999542236328,12.40999984741211,12.550000190734863,12.470000267028809,1839700.0,12.453878402709961
2018-01-26,12.539999961853027,12.319999694824219,12.470000267028809,12.449999809265137,833402.0,12.433903694152832
2018-01-29,12.539999961853027,12.079999923706055,12.449999809265137,12.1899995803833,1706238.0,12.174240112304688
2018-01-30,12.329999923706055,12.050000190734863,12.199999809265137,12.0600004196167,1044643.0,12.044408798217773
2018-01-31,11.729999542236328,11.279999732971191,11.279999732971191,11.65999984741211,2812489.0,11.644925117492676
2018-02-01,11.800000190734863,11.300000190734863,11.430000305175781,11.329999923706055,1330150.0,11.315352439880371
2018-02-02,11.779999732971191,11.229999542236328,11.229999542236328,11.430000305175781,2114404.0,11.415223121643066
2018-02-05,11.779999732971191,11.300000190734863,11.4399995803833,11.550000190734863,1431491.0,11.53506851196289
2018-02-06,11.619999885559082,10.789999961853027,11.619999885559082,10.920000076293945,1838085.0,10.905882835388184
2018-02-07,11.300000190734863,10.5600004196167,10.899999618530273,10.949999809265137,2440556.0,10.935843467712402
2018-02-08,11.899999618530273,10.989999771118164,11.0,11.710000038146973,4179699.0,11.69486141204834
2018-02-09,12.079999923706055,11.359999656677246,11.449999809265137,11.739999771118164,4327400.0,11.724822044372559
2018-02-12,11.859999656677246,11.479999542236328,11.859999656677246,11.59000015258789,2051202.0,11.575016021728516
2018-02-13,11.819999694824219,11.350000381469727,11.819999694824219,11.40999984741211,1440700.0,11.395248413085938
2018-02-14,11.649999618530273,11.279999732971191,11.40999984741211,11.520000457763672,733100.0,11.505106925964355
2018-02-22,11.800000190734863,11.399999618530273,11.800000190734863,11.539999961853027,908030.0,11.525080680847168
2018-02-23,11.670000076293945,11.489999771118164,11.670000076293945,11.539999961853027,914232.0,11.525080680847168
2018-02-26,11.84000015258789,11.510000228881836,11.510000228881836,11.829999923706055,1696306.0,11.814705848693848
2018-02-27,11.829999923706055,11.319999694824219,11.770000457763672,11.420000076293945,2325824.0,11.40523624420166
2018-02-28,11.619999885559082,11.020000457763672,11.359999656677246,11.430000305175781,2410035.0,11.415223121643066
2018-03-01,11.729999542236328,11.279999732971191,11.420000076293945,11.470000267028809,1506381.0,11.455171585083008
2018-03-02,12.479999542236328,11.329999923706055,11.329999923706055,12.140000343322754,7456218.0,12.124305725097656
2018-03-05,12.25,11.930000305175781,12.119999885559082,12.079999923706055,2188938.0,12.064382553100586
2018-03-06,12.119999885559082,11.770000457763672,12.079999923706055,11.920000076293945,2782309.0,11.904589653015137
2018-03-07,12.0600004196167,11.859999656677246,11.90999984741211,12.039999961853027,1731884.0,12.024434089660645
2018-03-08,12.050000190734863,11.819999694824219,12.020000457763672,11.84000015258789,1483214.0,11.824692726135254
2018-03-09,12.15999984741211,11.84000015258789,11.84000015258789,12.0600004196167,2476042.0,12.044408798217773
2018-03-12,12.239999771118164,12.050000190734863,12.0600004196167,12.069999694824219,1489380.0,12.05439567565918
2018-03-13,12.140000343322754,11.90999984741211,12.050000190734863,11.930000305175781,1223212.0,11.914576530456543
2018-03-14,12.020000457763672,11.8100004196167,11.8100004196167,11.850000381469727,1757955.0,11.834680557250977
2018-03-15,11.899999618530273,11.449999809265137,11.850000381469727,11.720000267028809,1794812.0,11.704848289489746
2018-03-16,11.84000015258789,11.369999885559082,11.720000267028809,11.380000114440918,2601366.0,11.365287780761719
2018-03-19,11.470000267028809,11.170000076293945,11.399999618530273,11.25,1158400.0,11.235455513000488
2018-03-20,11.229999542236328,11.0600004196167,11.119999885559082,11.180000305175781,1204332.0,11.165546417236328
2018-03-21,11.350000381469727,11.140000343322754,11.180000305175781,11.180000305175781,1245198.0,11.165546417236328
2018-03-22,11.289999961853027,11.010000228881836,11.069999694824219,11.039999961853027,949900.0,11.025727272033691
2018-03-23,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-03-26,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-03-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-03-28,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-03-29,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-03-30,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-02,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-03,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-04,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-11,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-12,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-16,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-17,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-18,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-19,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-20,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-23,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-24,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-25,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-26,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-04-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-02,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-03,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-04,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-11,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-14,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-15,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-16,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-17,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-18,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-21,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-22,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-23,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-24,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-25,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-28,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-29,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-30,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-05-31,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-01,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-04,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-05,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-06,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-11,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-12,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-14,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-15,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-19,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-20,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-21,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-22,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-25,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-26,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-28,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-06-29,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-02,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-03,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-04,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-05,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-06,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-11,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-12,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-16,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-17,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-18,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-19,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-20,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-23,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-24,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-25,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-26,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-30,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-07-31,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-01,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-02,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-03,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-06,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-09,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-14,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-15,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-16,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-17,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-20,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-21,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-22,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-23,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-24,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-28,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-29,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-30,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-08-31,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-03,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-04,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-05,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-06,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-07,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-11,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-12,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-13,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-14,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-17,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-18,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-19,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-20,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-21,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-25,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-26,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-27,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-09-28,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-10-08,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,11.025727272033691
2018-10-09,8.279999732971191,8.0600004196167,8.0600004196167,8.0600004196167,22364334.0,8.049580574035645
2018-10-10,7.900000095367432,7.400000095367432,7.849999904632568,7.400000095367432,14896238.0,7.390433311462402
2018-10-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.390433311462402
2018-10-12,6.5,5.989999771118164,6.019999980926514,6.28000020980835,15709210.0,6.271881103515625
2018-10-15,6.590000152587891,6.179999828338623,6.21999979019165,6.400000095367432,11070775.0,6.391726016998291
2018-10-16,6.550000190734863,6.230000019073486,6.510000228881836,6.380000114440918,8838418.0,6.37175178527832
2018-10-17,6.460000038146973,5.929999828338623,6.369999885559082,6.28000020980835,9032442.0,6.271881103515625
2018-10-18,6.190000057220459,5.650000095367432,6.159999847412109,5.75,9477875.0,5.742566108703613
2018-10-19,6.190000057220459,5.460000038146973,5.659999847412109,6.03000020980835,9280017.0,6.022204399108887
2018-10-22,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.022204399108887
2018-10-23,7.150000095367432,6.639999866485596,6.860000133514404,6.710000038146973,19806784.0,6.701325416564941
2018-10-24,7.010000228881836,6.449999809265137,6.659999847412109,6.869999885559082,15035572.0,6.861118316650391
2018-10-25,6.849999904632568,6.420000076293945,6.46999979019165,6.75,9501500.0,6.741273403167725
2018-10-26,6.71999979019165,6.369999885559082,6.699999809265137,6.389999866485596,8451150.0,6.381738662719727
2018-10-29,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.381738662719727
2018-10-30,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.381738662719727
2018-10-31,8.5,7.860000133514404,8.449999809265137,7.960000038146973,41454649.0,7.949708938598633
2018-11-01,7.980000019073486,7.480000019073486,7.480000019073486,7.71999979019165,30023793.0,7.710019111633301
2018-11-02,7.820000171661377,7.53000020980835,7.679999828338623,7.679999828338623,22879891.0,7.670071125030518
2018-11-05,8.15999984741211,7.519999980926514,7.570000171661377,8.109999656677246,27273693.0,8.099514961242676
2018-11-06,7.900000095367432,7.510000228881836,7.900000095367432,7.539999961853027,17232214.0,7.530251979827881
2018-11-07,7.679999828338623,7.340000152587891,7.659999847412109,7.409999847412109,10656596.0,7.400420188903809
2018-11-08,7.599999904632568,7.28000020980835,7.519999980926514,7.320000171661377,9554269.0,7.310536861419678
2018-11-09,7.579999923706055,7.199999809265137,7.199999809265137,7.420000076293945,8759810.0,7.410407543182373
2018-11-12,7.610000133514404,7.25,7.550000190734863,7.599999904632568,9956337.0,7.590174674987793
2018-11-13,7.989999771118164,7.400000095367432,7.5,7.789999961853027,19235485.0,7.779928684234619
2018-11-14,7.730000019073486,7.46999979019165,7.670000076293945,7.5,12314658.0,7.490303993225098
2018-11-15,7.690000057220459,7.400000095367432,7.480000019073486,7.690000057220459,11511424.0,7.680058002471924
2018-11-16,7.920000076293945,7.590000152587891,7.699999809265137,7.840000152587891,16479196.0,7.829864501953125
2018-11-19,8.180000305175781,7.710000038146973,8.0,7.760000228881836,14999108.0,7.7499680519104
2018-11-20,7.639999866485596,7.119999885559082,7.610000133514404,7.21999979019165,10916602.0,7.210665702819824
2018-11-21,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.210665702819824
2018-11-22,8.479999542236328,7.840000152587891,8.300000190734863,7.889999866485596,25120732.0,7.8797993659973145
2018-11-23,8.270000457763672,7.739999771118164,7.929999828338623,8.180000305175781,20983086.0,8.169425010681152
2018-11-26,8.760000228881836,7.929999828338623,7.929999828338623,8.539999961853027,25985524.0,8.528959274291992
2018-11-27,8.760000228881836,8.239999771118164,8.479999542236328,8.65999984741211,23324526.0,8.6488037109375
2018-11-28,8.539999961853027,8.279999732971191,8.5,8.34000015258789,13337097.0,8.329217910766602
2018-11-29,8.489999771118164,7.760000228881836,8.34000015258789,7.949999809265137,13981280.0,7.939722061157227
2018-11-30,7.929999828338623,7.309999942779541,7.849999904632568,7.730000019073486,9980615.0,7.720006465911865
2018-12-03,8.180000305175781,7.789999961853027,7.869999885559082,8.039999961853027,10797986.0,8.029605865478516
2018-12-04,8.029999732971191,7.800000190734863,7.980000019073486,7.849999904632568,7929832.0,7.839851379394531
2018-12-05,7.809999942779541,7.480000019073486,7.670000076293945,7.71999979019165,6337424.0,7.710019111633301
2018-12-06,7.829999923706055,7.25,7.739999771118164,7.28000020980835,7495922.0,7.270588397979736
2018-12-07,7.420000076293945,7.28000020980835,7.380000114440918,7.380000114440918,3539052.0,7.370459079742432
2018-12-10,7.369999885559082,7.099999904632568,7.25,7.179999828338623,3725004.0,7.170717239379883
2018-12-11,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,7.170717239379883
2018-12-12,8.170000076293945,7.829999923706055,8.109999656677246,7.920000076293945,16945417.0,7.90976095199585
2018-12-13,8.050000190734863,7.860000133514404,7.929999828338623,7.909999847412109,9301303.0,7.899773597717285
2018-12-14,7.940000057220459,7.409999847412109,7.900000095367432,7.460000038146973,9149650.0,7.450355529785156
2018-12-17,8.210000038146973,7.550000190734863,7.599999904632568,7.989999771118164,19849345.0,7.97967004776001
2018-12-18,8.380000114440918,7.559999942779541,7.789999961853027,8.300000190734863,28073871.0,8.28926944732666
2018-12-19,8.25,7.909999847412109,8.100000381469727,8.09000015258789,16734829.0,8.079541206359863
2018-12-20,8.199999809265137,7.829999923706055,8.09000015258789,8.15999984741211,12990972.0,8.149450302124023
2018-12-21,8.09000015258789,7.699999809265137,8.0,7.829999923706055,9967416.0,7.8198771476745605
2018-12-24,7.880000114440918,7.579999923706055,7.78000020980835,7.650000095367432,7044712.0,7.640110015869141
2018-12-25,7.539999961853027,6.889999866485596,7.5,7.409999847412109,9931688.0,7.400420188903809
2018-12-26,7.630000114440918,7.289999961853027,7.340000152587891,7.300000190734863,6281714.0,7.290562629699707
2018-12-27,7.5,7.0,7.429999828338623,7.010000228881836,7942759.0,7.000937461853027
2018-12-28,7.440000057220459,7.050000190734863,7.070000171661377,7.119999885559082,6430443.0,7.110795021057129
2019-01-02,7.369999885559082,7.139999866485596,7.170000076293945,7.25,6265900.0,7.240626811981201
2019-01-03,7.320000171661377,7.03000020980835,7.260000228881836,7.050000190734863,5688700.0,7.040885925292969
2019-01-04,7.760000228881836,6.880000114440918,6.880000114440918,7.460000038146973,11917073.0,7.450355529785156
2019-01-07,7.760000228881836,7.300000190734863,6.880000114440918,7.400000095367432,8944375.0,7.390433311462402
2019-01-08,7.380000114440918,7.210000038146973,7.349999904632568,7.300000190734863,6082948.0,7.290562629699707
2019-01-09,7.429999828338623,7.230000019073486,7.289999961853027,7.28000020980835,7266348.0,7.270588397979736
2019-01-10,7.329999923706055,7.130000114440918,7.260000228881836,7.150000095367432,5478447.0,7.140756607055664
2019-01-11,7.28000020980835,7.090000152587891,7.190000057220459,7.150000095367432,4293233.0,7.140756607055664
2019-01-14,7.199999809265137,7.039999961853027,7.170000076293945,7.079999923706055,3247511.0,7.0708465576171875
2019-01-15,7.199999809265137,7.039999961853027,7.110000133514404,7.199999809265137,3527516.0,7.1906914710998535
2019-01-16,7.309999942779541,7.099999904632568,7.309999942779541,7.119999885559082,3509716.0,7.110795021057129
2019-01-17,7.119999885559082,6.900000095367432,7.079999923706055,6.900000095367432,5026138.0,6.891079425811768
2019-01-18,7.0,6.599999904632568,7.0,6.739999771118164,7063902.0,6.73128604888916
2019-01-21,7.010000228881836,6.75,6.769999980926514,6.980000019073486,5856862.0,6.970975875854492
2019-01-22,7.079999923706055,6.849999904632568,7.019999980926514,6.880000114440918,4573314.0,6.871105670928955
2019-01-23,7.059999942779541,6.860000133514404,6.880000114440918,6.940000057220459,3322500.0,6.931027889251709
2019-01-24,7.0,6.860000133514404,6.960000038146973,6.949999809265137,3140258.0,6.941014766693115
2019-01-25,6.989999771118164,6.820000171661377,6.989999771118164,6.820000171661377,2902000.0,6.811182975769043
2019-01-28,6.96999979019165,6.840000152587891,6.960000038146973,6.960000038146973,2967800.0,6.95100212097168
2019-01-29,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.95100212097168
2019-01-30,7.150000095367432,6.710000038146973,7.150000095367432,6.78000020980835,4698880.0,6.77123498916626
2019-01-31,6.519999980926514,6.099999904632568,6.510000228881836,6.099999904632568,7407174.0,6.092113494873047
2019-02-01,6.460000038146973,6.039999961853027,6.150000095367432,6.380000114440918,4740551.0,6.37175178527832
2019-02-11,6.519999980926514,6.28000020980835,6.400000095367432,6.5,4197274.0,6.491596698760986
2019-02-12,6.5,6.5,6.5,6.5,0.0,6.491596698760986
2019-02-13,7.289999961853027,7.079999923706055,7.25,7.159999847412109,13058754.0,7.150743007659912
2019-02-14,7.159999847412109,6.940000057220459,7.099999904632568,7.119999885559082,8217816.0,7.110795021057129
2019-02-15,7.360000133514404,7.070000171661377,7.150000095367432,7.119999885559082,7691854.0,7.110795021057129
2019-02-18,7.619999885559082,7.070000171661377,7.179999828338623,7.550000190734863,14569442.0,7.540239334106445
2019-02-19,8.3100004196167,7.409999847412109,7.480000019073486,7.900000095367432,24318988.0,7.889786720275879
2019-02-20,8.079999923706055,7.630000114440918,7.900000095367432,7.880000114440918,14063125.0,7.869812488555908
2019-02-21,8.260000228881836,7.610000133514404,7.71999979019165,7.900000095367432,20852004.0,7.889786720275879
2019-02-22,8.6899995803833,7.650000095367432,7.75,8.6899995803833,29224396.0,8.678765296936035
2019-02-25,9.5600004196167,9.09000015258789,9.5600004196167,9.5600004196167,35099616.0,9.547640800476074
2019-02-26,10.489999771118164,9.109999656677246,9.779999732971191,9.130000114440918,43052926.0,9.118196487426758
2019-02-27,10.039999961853027,9.529999732971191,9.529999732971191,10.039999961853027,45832608.0,10.027020454406738
2019-02-28,9.460000038146973,9.039999961853027,9.319999694824219,9.039999961853027,34784154.0,9.028312683105469
2019-03-01,9.729999542236328,8.920000076293945,8.920000076293945,9.399999618530273,25613177.0,9.387846946716309
2019-03-04,9.960000038146973,9.09000015258789,9.09000015258789,9.539999961853027,32788990.0,9.527666091918945
2019-03-05,9.649999618530273,9.220000267028809,9.319999694824219,9.569999694824219,24253402.0,9.55762767791748
2019-03-06,10.359999656677246,9.359999656677246,9.630000114440918,10.15999984741211,34937706.0,10.146864891052246
2019-03-07,10.149999618530273,9.710000038146973,9.75,9.859999656677246,34046372.0,9.84725284576416
2019-03-08,9.449999809265137,8.869999885559082,9.300000190734863,8.869999885559082,21953829.0,8.858532905578613
2019-03-11,9.300000190734863,8.880000114440918,8.880000114440918,9.25,12945175.0,9.238040924072266
2019-03-12,9.65999984741211,9.210000038146973,9.59000015258789,9.329999923706055,14401284.0,9.317937850952148
2019-03-13,9.880000114440918,9.279999732971191,9.399999618530273,9.34000015258789,18749027.0,9.327924728393555
2019-03-14,9.680000305175781,9.010000228881836,9.399999618530273,9.109999656677246,12900313.0,9.098221778869629
2019-03-15,9.699999809265137,9.329999923706055,9.399999618530273,9.619999885559082,18232517.0,9.607563018798828
2019-03-18,9.569999694824219,9.220000267028809,9.520000457763672,9.569999694824219,14237565.0,9.55762767791748
2019-03-19,10.039999961853027,9.34000015258789,9.489999771118164,9.989999771118164,23930063.0,9.977084159851074
2019-03-20,9.899999618530273,9.449999809265137,9.899999618530273,9.729999542236328,18636795.0,9.71742057800293
2019-03-21,10.149999618530273,9.609999656677246,9.75,9.779999732971191,22931311.0,9.767355918884277
2019-03-22,9.710000038146973,9.1899995803833,9.6899995803833,9.350000381469727,16106109.0,9.337912559509277
2019-03-25,9.380000114440918,9.039999961853027,9.149999618530273,9.1899995803833,8115091.0,9.178118705749512
2019-03-26,9.319999694824219,8.9399995803833,9.239999771118164,8.989999771118164,7745631.0,8.978377342224121
2019-03-27,9.100000381469727,8.680000305175781,8.90999984741211,8.829999923706055,6683443.0,8.818584442138672
2019-03-28,8.84000015258789,8.5,8.739999771118164,8.539999961853027,6271981.0,8.528959274291992
2019-03-29,9.210000038146973,8.520000457763672,8.630000114440918,9.010000228881836,10560019.0,8.99835205078125
2019-04-01,9.279999732971191,9.029999732971191,9.149999618530273,9.1899995803833,12186561.0,9.178118705749512
2019-04-02,9.75,9.15999984741211,9.170000076293945,9.479999542236328,16849882.0,9.467743873596191
2019-04-03,9.5600004196167,9.180000305175781,9.479999542236328,9.510000228881836,12022402.0,9.497705459594727
2019-04-04,9.550000190734863,9.329999923706055,9.520000457763672,9.350000381469727,8519204.0,9.337912559509277
2019-04-08,9.65999984741211,9.25,9.449999809265137,9.359999656677246,11784445.0,9.347898483276367
2019-04-09,9.4399995803833,9.220000267028809,9.359999656677246,9.399999618530273,6709400.0,9.387846946716309
2019-04-10,9.680000305175781,9.380000114440918,9.430000305175781,9.569999694824219,11648906.0,9.55762767791748
2019-04-11,9.59000015258789,9.100000381469727,9.59000015258789,9.109999656677246,10323124.0,9.098221778869629
2019-04-12,9.319999694824219,9.020000457763672,9.109999656677246,9.260000228881836,6678652.0,9.248028755187988
2019-04-15,10.1899995803833,9.359999656677246,9.359999656677246,9.760000228881836,30989611.0,9.747382164001465
2019-04-16,10.569999694824219,9.270000457763672,9.5600004196167,10.399999618530273,45139155.0,10.386554718017578
2019-04-17,10.270000457763672,9.979999542236328,10.199999809265137,10.180000305175781,27511853.0,10.166839599609375
2019-04-18,10.119999885559082,9.6899995803833,10.09000015258789,9.720000267028809,16723319.0,9.707433700561523
2019-04-19,9.9399995803833,9.649999618530273,9.710000038146973,9.850000381469727,10822933.0,9.837265968322754
2019-04-22,9.880000114440918,9.210000038146973,9.75,9.380000114440918,14870422.0,9.367873191833496
2019-04-23,9.399999618530273,9.09000015258789,9.229999542236328,9.1899995803833,9114304.0,9.178118705749512
2019-04-24,9.279999732971191,9.079999923706055,9.260000228881836,9.260000228881836,5662048.0,9.248028755187988
2019-04-25,9.25,8.779999732971191,9.25,8.800000190734863,7196242.0,8.788622856140137
2019-04-26,8.890000343322754,8.65999984741211,8.84000015258789,8.770000457763672,5653067.0,8.758662223815918
2019-05-06,8.180000305175781,7.510000228881836,7.900000095367432,7.570000171661377,6976905.0,7.560213565826416
2019-05-07,7.849999904632568,7.550000190734863,7.650000095367432,7.739999771118164,5124548.0,7.7299933433532715
2019-05-08,7.940000057220459,7.519999980926514,7.699999809265137,7.78000020980835,4497400.0,7.769941806793213
2019-05-09,7.840000152587891,7.619999885559082,7.710000038146973,7.670000076293945,3512400.0,7.660084247589111
2019-05-10,8.010000228881836,7.539999961853027,7.789999961853027,7.949999809265137,5935120.0,7.939722061157227
2019-05-13,7.929999828338623,7.75,7.880000114440918,7.789999961853027,3744300.0,7.779928684234619
2019-05-14,7.849999904632568,7.619999885559082,7.650000095367432,7.690000057220459,3242900.0,7.680058002471924
2019-05-15,7.869999885559082,7.739999771118164,7.789999961853027,7.849999904632568,3525902.0,7.839851379394531
2019-05-16,8.180000305175781,7.789999961853027,7.829999923706055,8.0600004196167,5776302.0,8.049580574035645
2019-05-17,8.15999984741211,7.400000095367432,8.149999618530273,7.510000228881836,6998300.0,7.500291347503662
2019-05-20,7.510000228881836,6.760000228881836,7.440000057220459,7.28000020980835,4240105.0,7.270588397979736
2019-05-21,7.590000152587891,7.230000019073486,7.289999961853027,7.539999961853027,4715646.0,7.530251979827881
2019-05-22,7.610000133514404,7.400000095367432,7.539999961853027,7.440000057220459,2826904.0,7.4303812980651855
2019-05-23,7.510000228881836,7.090000152587891,7.380000114440918,7.21999979019165,3906104.0,7.210665702819824
2019-05-24,7.349999904632568,7.130000114440918,7.25,7.179999828338623,3462662.0,7.170717239379883
2019-05-27,7.480000019073486,7.210000038146973,7.21999979019165,7.449999809265137,4933208.0,7.440368175506592
2019-05-28,7.630000114440918,7.380000114440918,7.5,7.409999847412109,5467762.0,7.400420188903809
2019-05-29,7.829999923706055,7.360000133514404,7.440000057220459,7.550000190734863,7343441.0,7.540239334106445
2019-05-30,7.5,7.199999809265137,7.409999847412109,7.269999980926514,5602809.0,7.260601043701172
2019-05-31,7.369999885559082,7.190000057220459,7.289999961853027,7.269999980926514,3727404.0,7.260601043701172
2019-06-03,7.320000171661377,7.0,7.269999980926514,7.0,4376800.0,6.990950107574463
2019-06-04,7.179999828338623,6.929999828338623,7.019999980926514,6.960000038146973,3698210.0,6.95100212097168
2019-06-05,7.179999828338623,6.960000038146973,7.150000095367432,6.989999771118164,2827417.0,6.980962753295898
2019-06-06,7.03000020980835,6.699999809265137,6.989999771118164,6.699999809265137,3676370.0,6.691338062286377
2019-06-10,6.820000171661377,6.619999885559082,6.75,6.739999771118164,3081484.0,6.73128604888916
2019-06-11,7.130000114440918,6.739999771118164,6.75,7.090000152587891,5429189.0,7.080833911895752
2019-06-12,7.159999847412109,7.0,7.099999904632568,7.059999942779541,3857914.0,7.050872802734375
2019-06-13,7.110000133514404,7.0,7.03000020980835,7.079999923706055,3694992.0,7.0708465576171875
2019-06-14,7.130000114440918,6.929999828338623,7.050000190734863,7.0,3168863.0,6.990950107574463
2019-06-17,7.039999961853027,6.78000020980835,7.0,6.840000152587891,3663894.0,6.831157207489014
2019-06-18,6.940000057220459,6.730000019073486,6.829999923706055,6.860000133514404,2106504.0,6.851131439208984
2019-06-19,7.329999923706055,6.96999979019165,7.199999809265137,6.980000019073486,4739298.0,6.970975875854492
2019-06-20,7.679999828338623,6.880000114440918,6.900000095367432,7.679999828338623,15023190.0,7.670071125030518
2019-06-21,8.140000343322754,7.650000095367432,7.800000190734863,8.0,25007628.0,7.989657402038574
2019-06-24,7.949999809265137,7.710000038146973,7.920000076293945,7.78000020980835,12696824.0,7.769941806793213
2019-06-25,7.840000152587891,7.510000228881836,7.690000057220459,7.710000038146973,8620610.0,7.7000322341918945
2019-06-26,7.590000152587891,7.409999847412109,7.519999980926514,7.53000020980835,7179797.0,7.520265102386475
2019-06-27,7.849999904632568,7.510000228881836,7.550000190734863,7.619999885559082,9754299.0,7.6101484298706055
2019-06-28,7.570000171661377,7.349999904632568,7.53000020980835,7.46999979019165,6181124.0,7.4603424072265625
2019-07-01,7.760000228881836,7.550000190734863,7.679999828338623,7.650000095367432,8202728.0,7.640110015869141
2019-07-02,7.949999809265137,7.519999980926514,7.630000114440918,7.71999979019165,10460034.0,7.710019111633301
2019-07-03,7.610000133514404,7.429999828338623,7.610000133514404,7.46999979019165,5762443.0,7.4603424072265625
2019-07-04,7.559999942779541,7.429999828338623,7.550000190734863,7.460000038146973,3791077.0,7.450355529785156
2019-07-05,7.550000190734863,7.440000057220459,7.489999771118164,7.5,3389502.0,7.490303993225098
2019-07-08,7.489999771118164,7.059999942779541,7.46999979019165,7.090000152587891,5847514.0,7.080833911895752
2019-07-09,7.21999979019165,7.079999923706055,7.139999866485596,7.190000057220459,2746125.0,7.180704593658447
2019-07-10,7.289999961853027,7.079999923706055,7.289999961853027,7.099999904632568,2214727.0,7.090820789337158
2019-07-11,7.269999980926514,7.099999904632568,7.130000114440918,7.150000095367432,2711953.0,7.140756607055664
2019-07-12,7.25,7.0,7.150000095367432,7.130000114440918,3705119.0,7.120782375335693
2019-07-15,7.400000095367432,7.010000228881836,7.150000095367432,7.25,5256011.0,7.240626811981201
2019-07-16,7.260000228881836,7.119999885559082,7.210000038146973,7.170000076293945,4588505.0,7.160730361938477
2019-07-17,7.210000038146973,7.119999885559082,7.150000095367432,7.150000095367432,2878226.0,7.140756607055664
2019-07-18,7.110000133514404,6.900000095367432,7.070000171661377,6.900000095367432,4973706.0,6.891079425811768
2019-07-19,7.150000095367432,6.909999847412109,6.909999847412109,7.039999961853027,6428242.0,7.030898571014404
2019-07-22,7.090000152587891,6.730000019073486,7.019999980926514,6.769999980926514,5733501.0,6.761247634887695
2019-07-23,6.820000171661377,6.690000057220459,6.760000228881836,6.769999980926514,4620564.0,6.761247634887695
2019-07-24,6.880000114440918,6.75,6.760000228881836,6.809999942779541,3531973.0,6.8011956214904785
2019-07-25,6.869999885559082,6.730000019073486,6.829999923706055,6.769999980926514,3491000.0,6.761247634887695
2019-07-26,6.789999961853027,6.699999809265137,6.75,6.789999961853027,2543650.0,6.781221866607666
2019-07-29,6.71999979019165,6.630000114440918,6.679999828338623,6.630000114440918,3206808.0,6.621428489685059
2019-07-30,7.289999961853027,6.690000057220459,6.690000057220459,7.289999961853027,10451232.0,7.280575275421143
2019-07-31,7.349999904632568,7.019999980926514,7.300000190734863,7.119999885559082,16321721.0,7.110795021057129
2019-08-01,7.650000095367432,7.050000190734863,7.099999904632568,7.489999771118164,20694441.0,7.480316638946533
2019-08-02,7.360000133514404,7.090000152587891,7.25,7.329999923706055,14051808.0,7.320523738861084
2019-08-05,7.260000228881836,7.03000020980835,7.210000038146973,7.139999866485596,9119583.0,7.1307692527771
2019-08-06,7.0,6.550000190734863,6.860000133514404,6.920000076293945,10863692.0,6.911053657531738
2019-08-07,7.010000228881836,6.699999809265137,6.96999979019165,6.75,5930626.0,6.741273403167725
2019-08-08,7.429999828338623,6.889999866485596,6.900000095367432,7.429999828338623,9472441.0,7.420393943786621
2019-08-09,7.880000114440918,7.400000095367432,7.71999979019165,7.449999809265137,30099010.0,7.440368175506592
2019-08-12,7.570000171661377,7.25,7.46999979019165,7.460000038146973,15715858.0,7.450355529785156
2019-08-13,7.599999904632568,7.269999980926514,7.369999885559082,7.550000190734863,14466517.0,7.540239334106445
2019-08-14,7.760000228881836,7.340000152587891,7.679999828338623,7.389999866485596,14299876.0,7.380445957183838
2019-08-15,7.440000057220459,7.079999923706055,7.110000133514404,7.420000076293945,10203801.0,7.410407543182373
2019-08-16,7.860000133514404,7.309999942779541,7.380000114440918,7.579999923706055,18084231.0,7.570200443267822
2019-08-19,7.980000019073486,7.46999979019165,7.579999923706055,7.889999866485596,23338720.0,7.8797993659973145
2019-08-20,7.889999866485596,7.71999979019165,7.880000114440918,7.75,13646362.0,7.739980697631836
2019-08-21,7.78000020980835,7.599999904632568,7.699999809265137,7.739999771118164,9797944.0,7.7299933433532715
2019-08-22,7.78000020980835,7.630000114440918,7.699999809265137,7.670000076293945,6514182.0,7.660084247589111
2019-08-23,7.980000019073486,7.519999980926514,7.840000152587891,7.550000190734863,16264682.0,7.540239334106445
2019-08-26,7.329999923706055,7.130000114440918,7.179999828338623,7.260000228881836,10845136.0,7.250614166259766
2019-08-27,7.460000038146973,7.239999771118164,7.300000190734863,7.360000133514404,8942252.0,7.350484848022461
2019-08-28,7.360000133514404,7.179999828338623,7.360000133514404,7.28000020980835,7215456.0,7.270588397979736
2019-08-29,7.329999923706055,7.159999847412109,7.260000228881836,7.159999847412109,6884830.0,7.150743007659912
2019-08-30,7.880000114440918,7.239999771118164,7.239999771118164,7.460000038146973,21942960.0,7.450355529785156
2019-09-02,7.860000133514404,7.199999809265137,7.199999809265137,7.579999923706055,16828258.0,7.570200443267822
2019-09-03,7.730000019073486,7.429999828338623,7.519999980926514,7.610000133514404,12531045.0,7.600161552429199
2019-09-04,7.909999847412109,7.53000020980835,7.550000190734863,7.820000171661377,18862728.0,7.809890270233154
2019-09-05,8.460000038146973,7.920000076293945,7.989999771118164,7.980000019073486,27447318.0,7.9696831703186035
2019-09-06,8.199999809265137,7.78000020980835,8.079999923706055,8.109999656677246,18088149.0,8.099514961242676
2019-09-09,8.34000015258789,8.0600004196167,8.270000457763672,8.199999809265137,19316282.0,8.189398765563965
2019-09-10,8.520000457763672,8.050000190734863,8.170000076293945,8.319999694824219,20459364.0,8.309243202209473
2019-09-11,8.5,8.199999809265137,8.40999984741211,8.300000190734863,16697841.0,8.28926944732666
2019-09-12,8.350000381469727,8.119999885559082,8.350000381469727,8.239999771118164,11068561.0,8.229347229003906
2019-09-16,8.3100004196167,8.119999885559082,8.239999771118164,8.130000114440918,9350471.0,8.119489669799805
2019-09-17,8.329999923706055,7.900000095367432,8.130000114440918,7.929999828338623,10746689.0,7.919747829437256
2019-09-18,8.029999732971191,7.909999847412109,7.980000019073486,7.960000038146973,5270682.0,7.949708938598633
2019-09-19,8.050000190734863,7.860000133514404,8.0,8.050000190734863,6875582.0,8.039592742919922
2019-09-20,8.069999694824219,7.880000114440918,8.029999732971191,7.929999828338623,6601947.0,7.919747829437256
2019-09-23,7.849999904632568,7.730000019073486,7.849999904632568,7.809999942779541,6088610.0,7.79990291595459
2019-09-24,7.980000019073486,7.769999980926514,7.829999923706055,7.849999904632568,5795999.0,7.839851379394531
2019-09-25,7.809999942779541,7.650000095367432,7.730000019073486,7.679999828338623,5720255.0,7.670071125030518
2019-09-26,7.789999961853027,7.369999885559082,7.679999828338623,7.369999885559082,6359214.0,7.360471725463867
2019-09-27,7.690000057220459,7.309999942779541,7.440000057220459,7.579999923706055,5990874.0,7.570200443267822
2019-09-30,7.71999979019165,7.360000133514404,7.550000190734863,7.380000114440918,4910206.0,7.370459079742432
2019-10-08,7.449999809265137,7.190000057220459,7.210000038146973,7.21999979019165,5606004.0,7.210665702819824
2019-10-09,7.360000133514404,7.199999809265137,7.230000019073486,7.340000152587891,3139154.0,7.33051061630249
2019-10-10,7.360000133514404,7.260000228881836,7.329999923706055,7.320000171661377,4906507.0,7.310536861419678
2019-10-11,7.420000076293945,7.179999828338623,7.320000171661377,7.360000133514404,6551603.0,7.350484848022461
2019-10-14,7.710000038146973,7.409999847412109,7.409999847412109,7.550000190734863,10230455.0,7.540239334106445
2019-10-15,7.519999980926514,7.329999923706055,7.46999979019165,7.329999923706055,7447453.0,7.320523738861084
2019-10-16,7.590000152587891,7.360000133514404,7.409999847412109,7.489999771118164,8661419.0,7.480316638946533
2019-10-17,7.489999771118164,7.340000152587891,7.440000057220459,7.409999847412109,5429557.0,7.400420188903809
2019-10-18,7.420000076293945,7.150000095367432,7.349999904632568,7.170000076293945,5082197.0,7.160730361938477
2019-10-21,7.179999828338623,7.0,7.179999828338623,7.079999923706055,3067702.0,7.0708465576171875
2019-10-22,7.159999847412109,7.059999942779541,7.059999942779541,7.119999885559082,2318950.0,7.110795021057129
2019-10-23,7.179999828338623,7.059999942779541,7.179999828338623,7.090000152587891,2368022.0,7.080833911895752
2019-10-24,7.159999847412109,7.050000190734863,7.050000190734863,7.119999885559082,2512900.0,7.110795021057129
2019-10-25,7.170000076293945,7.010000228881836,7.110000133514404,7.159999847412109,3193366.0,7.150743007659912
2019-10-28,7.429999828338623,7.210000038146973,7.289999961853027,7.369999885559082,5465102.0,7.360471725463867
2019-10-29,7.400000095367432,7.159999847412109,7.369999885559082,7.170000076293945,4593402.0,7.160730361938477
2019-10-30,7.150000095367432,6.960000038146973,7.119999885559082,7.019999980926514,4280307.0,7.010924339294434
2019-10-31,7.039999961853027,6.800000190734863,7.019999980926514,6.849999904632568,4749200.0,6.84114408493042
2019-11-01,6.929999828338623,6.800000190734863,6.820000171661377,6.869999885559082,3839100.0,6.861118316650391
2019-11-04,6.980000019073486,6.75,6.909999847412109,6.789999961853027,3998300.0,6.781221866607666
2019-11-05,6.900000095367432,6.679999828338623,6.840000152587891,6.820000171661377,4777565.0,6.811182975769043
2019-11-06,6.829999923706055,6.559999942779541,6.829999923706055,6.630000114440918,5886000.0,6.621428489685059
2019-11-07,6.710000038146973,6.599999904632568,6.599999904632568,6.619999885559082,3769596.0,6.611441612243652
2019-11-08,6.829999923706055,6.650000095367432,6.670000076293945,6.679999828338623,4938650.0,6.671363830566406
2019-11-11,6.679999828338623,6.449999809265137,6.670000076293945,6.46999979019165,4072902.0,6.461635112762451
2019-11-12,6.519999980926514,6.349999904632568,6.460000038146973,6.519999980926514,3006850.0,6.511570930480957
2019-11-13,6.5,6.369999885559082,6.46999979019165,6.400000095367432,2080700.0,6.391726016998291
2019-11-14,6.489999771118164,6.380000114440918,6.389999866485596,6.489999771118164,2544684.0,6.481609344482422
2019-11-15,6.630000114440918,6.420000076293945,6.489999771118164,6.550000190734863,3938400.0,6.541532039642334
2019-11-18,6.610000133514404,6.480000019073486,6.53000020980835,6.539999961853027,2690848.0,6.5315446853637695
2019-11-19,6.659999847412109,6.510000228881836,6.570000171661377,6.630000114440918,3225297.0,6.621428489685059
2019-11-20,6.650000095367432,6.550000190734863,6.619999885559082,6.550000190734863,2526013.0,6.541532039642334
2019-11-21,6.650000095367432,6.53000020980835,6.579999923706055,6.559999942779541,2706413.0,6.55151891708374
2019-11-22,6.639999866485596,6.460000038146973,6.559999942779541,6.5,2274289.0,6.491596698760986
2019-11-25,6.559999942779541,6.389999866485596,6.53000020980835,6.460000038146973,1785400.0,6.451648235321045
2019-11-26,6.5,6.409999847412109,6.429999828338623,6.440000057220459,1508302.0,6.431674480438232
2019-11-27,6.5,6.360000133514404,6.449999809265137,6.449999809265137,2030502.0,6.4416608810424805
2019-11-28,6.480000019073486,6.360000133514404,6.449999809265137,6.360000133514404,2212807.0,6.35177755355835
2019-11-29,6.860000133514404,6.340000152587891,6.420000076293945,6.579999923706055,5752056.0,6.571493148803711
2019-12-02,6.800000190734863,6.46999979019165,6.579999923706055,6.599999904632568,5422099.0,6.591467380523682
2019-12-03,6.639999866485596,6.449999809265137,6.5,6.639999866485596,3241829.0,6.631415367126465
2019-12-04,6.659999847412109,6.579999923706055,6.579999923706055,6.630000114440918,2136983.0,6.621428489685059
2019-12-05,6.690000057220459,6.599999904632568,6.679999828338623,6.639999866485596,2849153.0,6.631415367126465
2019-12-06,6.650000095367432,6.519999980926514,6.630000114440918,6.570000171661377,3964429.0,6.561506271362305
2019-12-09,6.619999885559082,6.53000020980835,6.53000020980835,6.610000133514404,3146444.0,6.601454734802246
2019-12-10,6.610000133514404,6.550000190734863,6.579999923706055,6.579999923706055,2588098.0,6.571493148803711
2019-12-11,6.75,6.539999961853027,6.599999904632568,6.610000133514404,4358737.0,6.601454734802246
2019-12-12,6.690000057220459,6.539999961853027,6.570000171661377,6.539999961853027,3190195.0,6.5315446853637695
2019-12-13,7.190000057220459,6.579999923706055,6.579999923706055,6.860000133514404,14204160.0,6.851131439208984
2019-12-16,6.909999847412109,6.75,6.75,6.889999866485596,10039907.0,6.881092071533203
2019-12-17,7.300000190734863,6.829999923706055,6.860000133514404,7.130000114440918,16354384.0,7.120782375335693
2019-12-18,7.150000095367432,6.989999771118164,7.059999942779541,7.010000228881836,11772032.0,7.000937461853027
2019-12-19,7.099999904632568,6.980000019073486,7.0,7.050000190734863,5993994.0,7.040885925292969
2019-12-20,7.150000095367432,7.010000228881836,7.039999961853027,7.010000228881836,7158336.0,7.000937461853027
2019-12-23,7.0,6.690000057220459,6.989999771118164,6.739999771118164,6344513.0,6.73128604888916
2019-12-24,6.840000152587891,6.71999979019165,6.75,6.820000171661377,4158106.0,6.811182975769043
2019-12-25,6.949999809265137,6.730000019073486,6.789999961853027,6.849999904632568,4387314.0,6.84114408493042
2019-12-26,6.929999828338623,6.809999942779541,6.840000152587891,6.929999828338623,4398851.0,6.9210405349731445
2019-12-27,7.179999828338623,6.849999904632568,6.909999847412109,6.849999904632568,9713015.0,6.84114408493042
2019-12-30,7.070000171661377,6.659999847412109,6.820000171661377,7.039999961853027,9443144.0,7.030898571014404
2019-12-31,7.070000171661377,6.940000057220459,6.989999771118164,7.0,4161169.0,6.990950107574463
2020-01-02,7.289999961853027,7.050000190734863,7.050000190734863,7.090000152587891,12076417.0,7.080833911895752
2020-01-03,7.119999885559082,7.010000228881836,7.099999904632568,7.059999942779541,8283625.0,7.050872802734375
2020-01-06,7.119999885559082,6.949999809265137,6.980000019073486,7.070000171661377,7475627.0,7.060859680175781
2020-01-07,7.239999771118164,7.0,7.070000171661377,7.199999809265137,10031256.0,7.1906914710998535
2020-01-08,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,8094661.0,6.960988998413086
2020-01-09,7.119999885559082,6.989999771118164,7.019999980926514,7.039999961853027,6579844.0,7.030898571014404
2020-01-10,7.090000152587891,6.909999847412109,7.070000171661377,6.949999809265137,5021446.0,6.941014766693115
2020-01-13,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,4459602.0,7.010924339294434
2020-01-14,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,4884436.0,6.970975875854492
2020-01-15,6.989999771118164,6.849999904632568,6.980000019073486,6.889999866485596,3883622.0,6.881092071533203
2020-01-16,6.920000076293945,6.78000020980835,6.909999847412109,6.789999961853027,3799101.0,6.781221866607666
2020-01-17,6.849999904632568,6.730000019073486,6.809999942779541,6.739999771118164,3137386.0,6.73128604888916
2020-01-20,6.78000020980835,6.679999828338623,6.71999979019165,6.769999980926514,3588314.0,6.761247634887695
2020-01-21,6.739999771118164,6.599999904632568,6.71999979019165,6.610000133514404,3480407.0,6.601454734802246
2020-01-22,6.679999828338623,6.489999771118164,6.599999904632568,6.639999866485596,3628156.0,6.631415367126465
2020-01-23,6.630000114440918,6.210000038146973,6.599999904632568,6.320000171661377,6587800.0,6.311829566955566
2020-02-03,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,1030900.0,5.682643890380859
2020-02-04,5.550000190734863,5.119999885559082,5.119999885559082,5.360000133514404,8593011.0,5.3530707359313965
2020-02-05,5.550000190734863,5.409999847412109,5.409999847412109,5.519999980926514,6428727.0,5.512863636016846
2020-02-06,5.610000133514404,5.440000057220459,5.460000038146973,5.559999942779541,6833750.0,5.552811622619629
2020-02-07,5.610000133514404,5.440000057220459,5.610000133514404,5.590000152587891,5706090.0,5.582773208618164
2020-02-10,5.699999809265137,5.519999980926514,5.590000152587891,5.679999828338623,4718580.0,5.672656536102295
2020-02-11,5.860000133514404,5.659999847412109,5.710000038146973,5.71999979019165,5460146.0,5.712604999542236
2020-02-12,5.809999942779541,5.599999904632568,5.679999828338623,5.760000228881836,4649712.0,5.752553462982178
2020-02-13,5.849999904632568,5.679999828338623,5.760000228881836,5.699999809265137,5009169.0,5.692630767822266
2020-02-14,6.269999980926514,5.650000095367432,5.699999809265137,6.269999980926514,21395091.0,6.2618937492370605
2020-02-17,6.679999828338623,6.239999771118164,6.5,6.440000057220459,30433390.0,6.431674480438232
2020-02-18,6.380000114440918,6.199999809265137,6.320000171661377,6.25,18731450.0,6.241919994354248
2020-02-19,6.880000114440918,6.099999904632568,6.099999904632568,6.880000114440918,29844900.0,6.871105670928955
2020-02-20,7.570000171661377,6.880000114440918,7.050000190734863,7.570000171661377,40083497.0,7.560213565826416
2020-02-21,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,7148977.0,8.319231033325195
2020-02-24,9.15999984741211,8.329999923706055,8.970000267028809,9.15999984741211,68556952.0,9.148157119750977
2020-02-25,10.079999923706055,8.600000381469727,8.680000305175781,10.079999923706055,82091165.0,10.066967964172363
2020-02-26,11.09000015258789,9.25,9.600000381469727,10.399999618530273,94836257.0,10.386554718017578
2020-02-27,11.4399995803833,10.359999656677246,10.399999618530273,11.4399995803833,50961735.0,11.425209999084473
2020-02-28,11.550000190734863,10.300000190734863,10.300000190734863,10.300000190734863,86310968.0,10.286684036254883
2020-03-02,10.899999618530273,9.609999656677246,10.699999809265137,10.069999694824219,80235804.0,10.056981086730957
2020-03-03,10.979999542236328,9.720000267028809,9.979999542236328,10.920000076293945,87643510.0,10.905882835388184
2020-03-04,12.010000228881836,10.319999694824219,10.5,12.010000228881836,111251406.0,11.994473457336426
2020-03-05,13.210000038146973,11.800000190734863,12.100000381469727,13.210000038146973,68607384.0,13.19292163848877
2020-03-06,14.529999732971191,13.5,13.800000190734863,14.529999732971191,107878316.0,14.511215209960938
2020-03-09,14.380000114440918,13.079999923706055,13.979999542236328,13.079999923706055,91703045.0,13.063089370727539
2020-03-10,14.079999923706055,11.770000457763672,12.920000076293945,13.029999732971191,104862458.0,13.013154029846191
2020-03-11,12.789999961853027,11.729999542236328,12.520000457763672,11.729999542236328,73675171.0,11.714835166931152
2020-03-12,12.0600004196167,11.109999656677246,11.350000381469727,11.270000457763672,58606216.0,11.255430221557617
2020-03-13,11.920000076293945,10.600000381469727,10.600000381469727,11.760000228881836,64576332.0,11.744796752929688
2020-03-16,11.420000076293945,10.579999923706055,11.300000190734863,10.579999923706055,43538300.0,10.56632137298584
2020-03-17,10.779999732971191,9.829999923706055,10.539999961853027,10.109999656677246,40953213.0,10.096929550170898
2020-03-18,10.399999618530273,9.649999618530273,10.1899995803833,9.680000305175781,40560983.0,9.667486190795898
2020-03-19,10.350000381469727,9.6899995803833,9.819999694824219,10.020000457763672,45727627.0,10.007046699523926
2020-03-20,10.680000305175781,9.850000381469727,10.0,10.5,57000711.0,10.486425399780273
2020-03-23,10.289999961853027,9.859999656677246,9.899999618530273,9.979999542236328,29823220.0,9.967097282409668
2020-03-24,10.550000190734863,9.930000305175781,10.359999656677246,10.470000267028809,38038840.0,10.456464767456055
2020-03-25,11.149999618530273,10.260000228881836,10.760000228881836,10.619999885559082,64000902.0,10.606269836425781
2020-03-26,10.300000190734863,9.5600004196167,10.1899995803833,9.5600004196167,50986130.0,9.547640800476074
2020-03-27,9.779999732971191,9.079999923706055,9.569999694824219,9.119999885559082,48630783.0,9.108209609985352
2020-03-30,9.039999961853027,8.720000267028809,8.84000015258789,8.84000015258789,28051436.0,8.828571319580078
2020-03-31,9.029999732971191,8.619999885559082,8.949999809265137,8.760000228881836,22070291.0,8.748675346374512
2020-04-01,9.020000457763672,8.75,8.779999732971191,8.829999923706055,24798777.0,8.818584442138672
2020-04-02,9.229999542236328,8.710000038146973,8.880000114440918,9.210000038146973,33725177.0,9.19809341430664
2020-04-03,9.119999885559082,8.800000190734863,9.050000190734863,8.829999923706055,28017170.0,8.818584442138672
2020-04-07,9.289999961853027,8.949999809265137,9.069999694824219,9.170000076293945,35591103.0,9.1581449508667
2020-04-08,9.399999618530273,8.979999542236328,9.1899995803833,9.010000228881836,29716291.0,8.99835205078125
2020-04-09,9.800000190734863,9.119999885559082,9.149999618530273,9.369999885559082,46847850.0,9.35788631439209
2020-04-10,9.1899995803833,8.649999618530273,9.170000076293945,8.649999618530273,34041049.0,8.638816833496094
2020-04-13,8.859999656677246,8.239999771118164,8.369999885559082,8.65999984741211,23840760.0,8.6488037109375
2020-04-14,9.0,8.529999732971191,8.84000015258789,8.819999694824219,23224737.0,8.80859661102295
2020-04-15,8.859999656677246,8.510000228881836,8.770000457763672,8.539999961853027,19610932.0,8.528959274291992
2020-04-16,8.680000305175781,8.40999984741211,8.649999618530273,8.539999961853027,18452556.0,8.528959274291992
2020-04-17,8.819999694824219,8.510000228881836,8.710000038146973,8.529999732971191,27864303.0,8.518972396850586
2020-04-20,8.630000114440918,8.289999961853027,8.510000228881836,8.609999656677246,19715486.0,8.598868370056152
2020-04-21,8.649999618530273,8.100000381469727,8.640000343322754,8.40999984741211,23490795.0,8.399127006530762
2020-04-22,8.460000038146973,8.25,8.40999984741211,8.430000305175781,14932654.0,8.41910171508789
2020-04-23,8.640000343322754,8.180000305175781,8.4399995803833,8.279999732971191,25399729.0,8.269294738769531
2020-04-24,8.220000267028809,7.78000020980835,8.15999984741211,7.889999866485596,21513952.0,7.8797993659973145
2020-04-27,8.029999732971191,7.789999961853027,7.909999847412109,7.800000190734863,13537288.0,7.789916038513184
2020-04-28,8.050000190734863,7.25,7.829999923706055,7.650000095367432,20224340.0,7.640110015869141
2020-04-29,7.699999809265137,7.519999980926514,7.519999980926514,7.590000152587891,12659617.0,7.580187797546387
2020-04-30,7.929999828338623,7.630000114440918,7.630000114440918,7.840000152587891,14941776.0,7.829864501953125
2020-05-06,8.069999694824219,7.730000019073486,7.820000171661377,8.069999694824219,17150835.0,8.059566497802734
2020-05-07,8.199999809265137,7.929999828338623,8.199999809265137,7.960000038146973,13587867.0,7.949708938598633
2020-05-08,8.329999923706055,8.029999732971191,8.09000015258789,8.140000343322754,29563573.0,8.129476547241211
2020-05-11,8.260000228881836,8.0,8.100000381469727,8.09000015258789,16197666.0,8.079541206359863
2020-05-12,8.119999885559082,7.820000171661377,8.09000015258789,8.079999923706055,14306641.0,8.069554328918457
2020-05-13,8.270000457763672,7.989999771118164,8.050000190734863,8.199999809265137,19320331.0,8.189398765563965
2020-05-14,8.140000343322754,7.940000057220459,8.119999885559082,8.069999694824219,17364618.0,8.059566497802734
2020-05-15,8.449999809265137,7.949999809265137,8.140000343322754,7.960000038146973,35825456.0,7.949708938598633
2020-05-18,7.739999771118164,7.329999923706055,7.71999979019165,7.349999904632568,27874315.0,7.3404974937438965
2020-05-19,7.650000095367432,7.360000133514404,7.360000133514404,7.440000057220459,16328184.0,7.4303812980651855
2020-05-20,7.599999904632568,7.329999923706055,7.329999923706055,7.369999885559082,14164961.0,7.360471725463867
2020-05-21,7.570000171661377,7.110000133514404,7.389999866485596,7.130000114440918,13402456.0,7.120782375335693
2020-05-22,7.239999771118164,6.929999828338623,7.090000152587891,6.96999979019165,12676054.0,6.960988998413086
2020-05-25,6.989999771118164,6.769999980926514,6.949999809265137,6.849999904632568,8905876.0,6.84114408493042
2020-05-26,7.019999980926514,6.829999923706055,6.949999809265137,7.0,10452448.0,6.990950107574463
2020-05-27,7.090000152587891,6.829999923706055,7.0,6.860000133514404,8796364.0,6.851131439208984
2020-05-28,7.550000190734863,6.869999885559082,6.920000076293945,7.550000190734863,42251045.0,7.540239334106445
2020-05-29,7.929999828338623,7.579999923706055,7.820000171661377,7.630000114440918,61766116.0,7.62013578414917
2020-06-01,8.390000343322754,7.739999771118164,7.75,8.390000343322754,53296368.0,8.37915325164795
2020-06-02,8.579999923706055,7.980000019073486,8.399999618530273,8.149999618530273,57447124.0,8.139463424682617
2020-06-03,8.359999656677246,8.0,8.149999618530273,8.050000190734863,37403050.0,8.039592742919922
2020-06-04,8.109999656677246,7.800000190734863,8.010000228881836,8.109999656677246,30445175.0,8.099514961242676
2020-06-05,8.119999885559082,7.820000171661377,8.069999694824219,7.980000019073486,26870897.0,7.9696831703186035
2020-06-08,8.069999694824219,7.75,8.010000228881836,7.820000171661377,16550478.0,7.809890270233154
2020-06-09,8.600000381469727,7.75,7.820000171661377,8.600000381469727,29539911.0,8.588882446289062
2020-06-10,9.460000038146973,8.619999885559082,8.699999809265137,8.960000038146973,93478041.0,8.948416709899902
2020-06-11,9.819999694824219,8.84000015258789,9.039999961853027,9.40999984741211,82597824.0,9.397834777832031
2020-06-12,9.399999618530273,8.770000457763672,8.880000114440918,9.09000015258789,59916122.0,9.078248023986816
2020-06-15,9.770000457763672,8.880000114440918,9.15999984741211,9.460000038146973,62768011.0,9.447770118713379
2020-06-16,9.760000228881836,8.979999542236328,9.65999984741211,9.210000038146973,51107724.0,9.19809341430664
2020-06-17,9.25,8.880000114440918,9.069999694824219,9.09000015258789,35344429.0,9.078248023986816
2020-06-18,9.180000305175781,8.619999885559082,9.109999656677246,8.789999961853027,34943356.0,8.77863597869873
2020-06-19,9.670000076293945,8.760000228881836,8.779999732971191,9.670000076293945,35996449.0,9.657498359680176
2020-06-22,10.640000343322754,10.0,10.180000305175781,10.640000343322754,39684404.0,10.62624454498291
2020-06-23,11.699999809265137,10.960000038146973,11.0,11.699999809265137,123523776.0,11.684873580932617
2020-06-24,12.869999885559082,12.140000343322754,12.489999771118164,12.869999885559082,102873552.0,12.853361129760742
2020-06-29,13.25,11.579999923706055,12.890000343322754,11.579999923706055,120097177.0,11.56502914428711
2020-06-30,12.739999771118164,11.119999885559082,11.380000114440918,12.739999771118164,115952473.0,12.723528861999512
2020-07-01,14.010000228881836,13.100000381469727,13.279999732971191,14.010000228881836,151909300.0,13.991888046264648
2020-07-02,14.5,12.609999656677246,14.25,13.449999809265137,157737080.0,13.432611465454102
2020-07-03,14.739999771118164,13.039999961853027,13.289999961853027,13.449999809265137,146515806.0,13.432611465454102
2020-07-06,14.5,13.1899995803833,13.600000381469727,13.930000305175781,141768474.0,13.911991119384766
2020-07-07,14.680000305175781,12.9399995803833,13.3100004196167,14.0600004196167,131123629.0,14.041823387145996
2020-07-08,15.470000267028809,13.619999885559082,13.8100004196167,15.470000267028809,94289497.0,15.449999809265137
2020-07-09,16.649999618530273,14.5,15.399999618530273,15.470000267028809,128561666.0,15.449999809265137
2020-07-10,15.789999961853027,14.3100004196167,14.760000228881836,15.5,98454585.0,15.5
2020-07-13,15.760000228881836,14.65999984741211,15.180000305175781,15.109999656677246,76345663.0,15.109999656677246
2020-07-14,15.029999732971191,13.800000190734863,14.619999885559082,13.9399995803833,65048465.0,13.9399995803833
2020-07-15,14.880000114440918,13.4399995803833,14.199999809265137,14.100000381469727,64286593.0,14.100000381469727
2020-07-16,13.880000114440918,12.6899995803833,13.869999885559082,12.6899995803833,48193344.0,12.6899995803833
2020-07-17,13.029999732971191,11.829999923706055,12.510000228881836,11.899999618530273,42173038.0,11.899999618530273
2020-07-20,12.420000076293945,11.8100004196167,12.170000076293945,12.329999923706055,40795539.0,12.329999923706055
2020-07-21,12.520000457763672,11.930000305175781,12.359999656677246,12.0,34122397.0,12.0
2020-07-22,12.460000038146973,11.800000190734863,12.199999809265137,12.229999542236328,40288128.0,12.229999542236328
2020-07-23,12.180000305175781,11.399999618530273,12.029999732971191,11.920000076293945,39963548.0,11.920000076293945
2020-07-24,11.920000076293945,10.90999984741211,11.890000343322754,11.050000190734863,33029792.0,11.050000190734863
2020-07-27,11.25,10.899999618530273,11.220000267028809,11.079999923706055,18285398.0,11.079999923706055
2020-07-28,11.270000457763672,11.010000228881836,11.199999809265137,11.149999618530273,17000748.0,11.149999618530273
2020-07-29,11.59000015258789,11.039999961853027,11.149999618530273,11.5,33433121.0,11.5
2020-07-30,11.5600004196167,11.1899995803833,11.40999984741211,11.229999542236328,24149161.0,11.229999542236328
2020-07-31,12.0,11.329999923706055,11.350000381469727,11.600000381469727,44724869.0,11.600000381469727
2020-08-03,11.970000267028809,11.539999961853027,11.619999885559082,11.850000381469727,39444846.0,11.850000381469727
2020-08-04,13.039999961853027,11.699999809265137,11.770000457763672,13.039999961853027,71796247.0,13.039999961853027
2020-08-05,13.779999732971191,12.199999809265137,12.970000267028809,13.479999542236328,87526837.0,13.479999542236328
2020-08-06,14.760000228881836,13.170000076293945,13.170000076293945,14.420000076293945,91589289.0,14.420000076293945
2020-08-07,15.399999618530273,13.829999923706055,13.960000038146973,14.039999961853027,88301775.0,14.039999961853027
2020-08-10,13.84000015258789,12.640000343322754,13.5,12.899999618530273,64035345.0,12.899999618530273
2020-08-11,13.880000114440918,12.779999732971191,12.84000015258789,13.170000076293945,61797376.0,13.170000076293945
2020-08-12,13.470000267028809,12.140000343322754,13.079999923706055,12.529999732971191,47572755.0,12.529999732971191
2020-08-13,12.640000343322754,11.84000015258789,12.539999961853027,11.90999984741211,36786505.0,11.90999984741211
2020-08-14,12.329999923706055,11.75,11.890000343322754,12.239999771118164,32335393.0,12.239999771118164
2020-08-17,13.460000038146973,12.239999771118164,12.239999771118164,13.460000038146973,59772875.0,13.460000038146973
2020-08-18,13.819999694824219,13.25,13.329999923706055,13.520000457763672,59740314.0,13.520000457763672
2020-08-19,13.649999618530273,12.789999961853027,13.529999732971191,12.8100004196167,43616583.0,12.8100004196167
2020-08-20,13.119999885559082,12.3100004196167,12.800000190734863,12.399999618530273,29356630.0,12.399999618530273
2020-08-21,12.649999618530273,12.050000190734863,12.529999732971191,12.270000457763672,26310649.0,12.270000457763672
2020-08-24,12.529999732971191,12.100000381469727,12.359999656677246,12.270000457763672,20993734.0,12.270000457763672
2020-08-25,12.520000457763672,11.869999885559082,12.359999656677246,11.90999984741211,27848411.0,11.90999984741211
2020-08-26,12.0600004196167,11.100000381469727,11.779999732971191,11.210000038146973,28732741.0,11.210000038146973
2020-08-27,11.380000114440918,10.989999771118164,11.170000076293945,11.279999732971191,16095392.0,11.279999732971191
2020-08-28,11.989999771118164,11.199999809265137,11.289999961853027,11.770000457763672,21922321.0,11.770000457763672
2020-08-31,12.149999618530273,11.609999656677246,11.640000343322754,11.680000305175781,22335866.0,11.680000305175781
2020-09-01,11.760000228881836,11.420000076293945,11.59000015258789,11.579999923706055,15034053.0,11.579999923706055
2020-09-02,11.760000228881836,11.300000190734863,11.65999984741211,11.539999961853027,16877971.0,11.539999961853027
2020-09-03,11.65999984741211,11.199999809265137,11.489999771118164,11.279999732971191,16542855.0,11.279999732971191
2020-09-04,11.270000457763672,10.949999809265137,11.010000228881836,11.220000267028809,11793122.0,11.220000267028809
2020-09-07,11.300000190734863,10.630000114440918,11.220000267028809,10.6899995803833,17338872.0,10.6899995803833
2020-09-08,11.0600004196167,10.34000015258789,10.800000190734863,10.989999771118164,19788368.0,10.989999771118164
2020-09-09,11.609999656677246,10.869999885559082,10.869999885559082,11.149999618530273,25100916.0,11.149999618530273
2020-09-10,11.319999694824219,10.550000190734863,11.25,10.5600004196167,17946309.0,10.5600004196167
2020-09-11,10.739999771118164,10.020000457763672,10.600000381469727,10.329999923706055,15809980.0,10.329999923706055
2020-09-14,10.579999923706055,10.300000190734863,10.4399995803833,10.420000076293945,11832276.0,10.420000076293945
2020-09-15,10.40999984741211,10.149999618530273,10.3100004196167,10.329999923706055,11101625.0,10.329999923706055
2020-09-16,10.420000076293945,10.109999656677246,10.210000038146973,10.260000228881836,9802427.0,10.260000228881836
2020-09-17,10.359999656677246,10.029999732971191,10.239999771118164,10.180000305175781,12132083.0,10.180000305175781
2020-09-18,11.199999809265137,10.109999656677246,10.180000305175781,11.199999809265137,37291838.0,11.199999809265137
2020-09-21,11.779999732971191,11.119999885559082,11.600000381469727,11.289999961853027,39016692.0,11.289999961853027
2020-09-22,11.979999542236328,11.079999923706055,11.140000343322754,11.529999732971191,36853049.0,11.529999732971191
2020-09-23,11.5,11.119999885559082,11.489999771118164,11.170000076293945,20877831.0,11.170000076293945
2020-09-24,11.3100004196167,11.0,11.079999923706055,11.079999923706055,16497789.0,11.079999923706055
2020-09-25,11.460000038146973,11.020000457763672,11.069999694824219,11.329999923706055,20419338.0,11.329999923706055
2020-09-28,11.420000076293945,11.130000114440918,11.1899995803833,11.3100004196167,11800421.0,11.3100004196167
2020-09-29,11.680000305175781,11.300000190734863,11.329999923706055,11.3100004196167,18001312.0,11.3100004196167
2020-09-30,11.520000457763672,10.989999771118164,11.34000015258789,11.050000190734863,15936219.0,11.050000190734863
2020-10-09,11.800000190734863,11.210000038146973,11.399999618530273,11.5,21797287.0,11.5
2020-10-12,12.0,11.529999732971191,11.649999618530273,11.9399995803833,28191648.0,11.9399995803833
2020-10-13,11.84000015258789,11.420000076293945,11.75,11.600000381469727,23266839.0,11.600000381469727
2020-10-14,11.619999885559082,11.210000038146973,11.600000381469727,11.239999771118164,15187861.0,11.239999771118164
2020-10-15,11.680000305175781,11.199999809265137,11.210000038146973,11.40999984741211,17150731.0,11.40999984741211
2020-10-16,11.489999771118164,11.229999542236328,11.229999542236328,11.359999656677246,11942884.0,11.359999656677246
2020-10-19,11.619999885559082,11.260000228881836,11.329999923706055,11.270000457763672,12506522.0,11.270000457763672
2020-10-20,11.210000038146973,10.819999694824219,11.140000343322754,11.180000305175781,13353617.0,11.180000305175781
2020-10-21,11.260000228881836,11.020000457763672,11.220000267028809,11.039999961853027,8091934.0,11.039999961853027
2020-10-22,11.140000343322754,10.680000305175781,10.890000343322754,10.859999656677246,11899871.0,10.859999656677246
2020-10-23,10.920000076293945,10.029999732971191,10.829999923706055,10.350000381469727,13298459.0,10.350000381469727
2020-10-26,10.300000190734863,10.0600004196167,10.300000190734863,10.1899995803833,9848803.0,10.1899995803833
2020-10-27,10.329999923706055,10.069999694824219,10.079999923706055,10.229999542236328,3855100.0,10.229999542236328