Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.571430206298828,4.464290142059326,4.558040142059326,4.486609935760498,6769092.0,4.222996234893799
2010-01-05,4.504459857940674,4.379459857940674,4.464290142059326,4.464290142059326,5870950.0,4.201986312866211
2010-01-06,4.598209857940674,4.428569793701172,4.450890064239502,4.580359935760498,9910230.0,4.31123685836792
2010-01-07,4.651790142059326,4.473209857940674,4.571430206298828,4.553569793701172,9853785.0,4.286020755767822
2010-01-08,4.571430206298828,4.446430206298828,4.535709857940674,4.553569793701172,5673718.0,4.286020755767822
2010-01-11,4.598209857940674,4.477680206298828,4.558040142059326,4.544640064239502,6106928.0,4.277616500854492
2010-01-12,4.745540142059326,4.522319793701172,4.522319793701172,4.727680206298828,14815055.0,4.449901103973389
2010-01-13,4.839290142059326,4.598209857940674,4.65625,4.763390064239502,15800700.0,4.483513355255127
2010-01-14,5.0,4.714290142059326,4.758930206298828,4.991069793701172,24656686.0,4.69781494140625
2010-01-15,5.071430206298828,4.910709857940674,4.964290142059326,5.0625,19384080.0,4.765048027038574
2010-01-18,5.290180206298828,4.982140064239502,5.035709857940674,5.214290142059326,23521940.0,4.907919883728027
2010-01-19,5.321430206298828,5.098209857940674,5.232140064239502,5.227680206298828,16308324.0,4.9205241203308105
2010-01-20,5.245540142059326,4.924109935760498,5.227680206298828,4.977680206298828,16595578.0,4.685211658477783
2010-01-21,5.200890064239502,4.776790142059326,4.977680206298828,5.191959857940674,15515689.0,4.886901378631592
2010-01-22,5.424109935760498,4.955359935760498,5.133930206298828,5.316959857940674,33440604.0,5.004558086395264
2010-01-25,5.401790142059326,5.098209857940674,5.25,5.129459857940674,14436186.0,4.828073501586914
2010-01-26,5.160709857940674,4.848209857940674,5.089290142059326,4.973209857940674,18328542.0,4.681005477905273
2010-01-27,5.375,4.897319793701172,4.955359935760498,5.223209857940674,19961639.0,4.916316032409668
2010-01-28,5.348209857940674,5.09375,5.241069793701172,5.267859935760498,17903131.0,4.9583420753479
2010-01-29,5.558040142059326,5.178569793701172,5.267859935760498,5.491069793701172,20073988.0,5.168436527252197
2010-02-01,5.625,5.316959857940674,5.392859935760498,5.392859935760498,18123190.0,5.075998306274414
2010-02-02,5.696430206298828,5.334819793701172,5.40625,5.517859935760498,14965698.0,5.193653106689453
2010-02-03,5.535709857940674,5.200890064239502,5.491069793701172,5.441959857940674,17030776.0,5.1222124099731445
2010-02-04,5.758930206298828,5.424109935760498,5.540180206298828,5.4375,21150403.0,5.118014335632324
2010-02-05,5.401790142059326,5.15625,5.205359935760498,5.383930206298828,12042139.0,5.067592620849609
2010-02-08,5.433040142059326,5.183040142059326,5.303569793701172,5.370540142059326,5940229.0,5.054989814758301
2010-02-09,5.401790142059326,5.236609935760498,5.330359935760498,5.303569793701172,8102553.0,4.991954326629639
2010-02-10,5.5625,5.34375,5.34375,5.549109935760498,11457492.0,5.223066806793213
2010-02-11,5.65625,5.455359935760498,5.535709857940674,5.535709857940674,8860920.0,5.21045446395874
2010-02-12,5.625,5.495540142059326,5.522319793701172,5.53125,4803483.0,5.206255912780762
2010-02-22,5.714290142059326,5.491069793701172,5.513390064239502,5.674109935760498,8159043.0,5.340723037719727
2010-02-23,5.741069793701172,5.513390064239502,5.625,5.727680206298828,7205641.0,5.391145706176758
2010-02-24,5.879459857940674,5.638390064239502,5.714290142059326,5.852680206298828,9021000.0,5.5088019371032715
2010-02-25,5.9375,5.763390064239502,5.883930206298828,5.8125,13661417.0,5.470981121063232
2010-02-26,6.008930206298828,5.727680206298828,5.799109935760498,5.928569793701172,12566006.0,5.580231666564941
2010-03-01,6.294640064239502,5.883930206298828,5.941959857940674,6.174109935760498,16516942.0,5.811344623565674
2010-03-02,6.294640064239502,5.982140064239502,6.169640064239502,6.276790142059326,12193097.0,5.907991886138916
2010-03-03,6.34375,6.09375,6.25,6.285709857940674,9788330.0,5.916387557983398
2010-03-04,6.370540142059326,6.013390064239502,6.263390064239502,6.03125,9666850.0,5.676878452301025
2010-03-05,6.1875,5.8125,6.026790142059326,6.0,7575543.0,5.647465229034424
2010-03-08,6.178569793701172,5.995540142059326,6.044640064239502,6.125,6512323.0,5.765120029449463
2010-03-09,6.294640064239502,5.848209857940674,6.138390064239502,5.901790142059326,9362302.0,5.555025577545166
2010-03-10,6.09375,5.816959857940674,5.816959857940674,5.982140064239502,10092170.0,5.630655288696289
2010-03-11,6.004459857940674,5.678569793701172,5.919640064239502,5.691959857940674,12854421.0,5.357523441314697
2010-03-12,5.754459857940674,5.513390064239502,5.642859935760498,5.65625,8432717.0,5.323912620544434
2010-03-15,5.616069793701172,5.455359935760498,5.535709857940674,5.540180206298828,3313339.0,5.214663028717041
2010-03-16,5.794640064239502,5.517859935760498,5.558040142059326,5.727680206298828,6121035.0,5.391145706176758
2010-03-17,5.825890064239502,5.700890064239502,5.763390064239502,5.8125,6705785.0,5.470981121063232
2010-03-18,5.875,5.665180206298828,5.830359935760498,5.71875,5327338.0,5.382740020751953
2010-03-19,5.861609935760498,5.696430206298828,5.696430206298828,5.816959857940674,5061179.0,5.4751787185668945
2010-03-22,6.022319793701172,5.758930206298828,5.808040142059326,5.995540142059326,5865048.0,5.6432671546936035
2010-03-23,6.0625,5.897319793701172,5.982140064239502,6.004459857940674,6276713.0,5.651662349700928
2010-03-24,6.071430206298828,5.924109935760498,6.004459857940674,5.955359935760498,6224436.0,5.605448246002197
2010-03-25,5.991069793701172,5.794640064239502,5.9375,5.892859935760498,5460271.0,5.5466203689575195
2010-03-26,6.178569793701172,5.825890064239502,5.825890064239502,6.044640064239502,8163680.0,5.689482688903809
2010-03-29,6.098209857940674,5.915180206298828,6.022319793701172,6.089290142059326,8134522.0,5.731507778167725
2010-03-30,6.482140064239502,6.116069793701172,6.272319793701172,6.28125,22228774.0,5.912189483642578
2010-03-31,6.455359935760498,6.205359935760498,6.205359935760498,6.419640064239502,16816957.0,6.0424485206604
2010-04-01,6.589290142059326,6.361609935760498,6.455359935760498,6.553569793701172,14263148.0,6.168508052825928
2010-04-02,6.629459857940674,6.330359935760498,6.580359935760498,6.397319793701172,14946299.0,6.021440505981445
2010-04-06,6.950890064239502,6.482140064239502,6.482140064239502,6.888390064239502,21172832.0,6.483656883239746
2010-04-07,7.035709857940674,6.71875,6.892859935760498,6.919640064239502,14336690.0,6.513070106506348
2010-04-08,7.366069793701172,6.790180206298828,6.941959857940674,7.15625,16873680.0,6.73577880859375
2010-04-09,7.209819793701172,6.96875,7.178569793701172,7.200890064239502,8526925.0,6.777795314788818
2010-04-12,7.455359935760498,7.107140064239502,7.25,7.236609935760498,10111839.0,6.8114166259765625
2010-04-13,7.276790142059326,6.540180206298828,7.236609935760498,6.955359935760498,15428972.0,6.54669189453125
2010-04-14,7.075890064239502,6.785709857940674,6.90625,6.933040142059326,7539114.0,6.525683879852295
2010-04-15,7.299109935760498,6.888390064239502,6.888390064239502,7.138390064239502,16242099.0,6.718968868255615
2010-04-16,7.223209857940674,6.964290142059326,7.142859935760498,7.1875,6785643.0,6.765191555023193
2010-04-19,7.8125,7.008930206298828,7.084819793701172,7.669640064239502,23231009.0,7.219003677368164
2010-04-20,8.111610412597656,7.415180206298828,7.669640064239502,8.080360412597656,17235938.0,7.605591773986816
2010-04-21,8.245539665222168,7.883930206298828,8.035710334777832,8.174110412597656,11727197.0,7.693832874298096
2010-04-22,8.191960334777832,7.883930206298828,8.125,8.080360412597656,7215902.0,7.605591773986816
2010-04-23,8.075889587402344,7.78125,8.075889587402344,7.910709857940674,8267780.0,7.445909023284912
2010-04-26,8.026789665222168,7.758930206298828,7.910709857940674,7.883930206298828,7569932.0,7.420702934265137
2010-04-27,7.883930206298828,7.883930206298828,7.883930206298828,7.883930206298828,0.0,7.420702934265137
2010-04-28,7.825890064239502,7.388390064239502,7.388390064239502,7.575890064239502,6761386.0,7.130762100219727
2010-04-29,7.678569793701172,7.25,7.553569793701172,7.272319793701172,5782423.0,6.845028877258301
2010-04-30,7.1875,6.830359935760498,7.1875,7.035709857940674,6202119.0,6.622320652008057
2010-05-04,7.446430206298828,6.870540142059326,6.941959857940674,7.4375,7578906.0,7.000503063201904
2010-05-05,8.022319793701172,7.366069793701172,7.401790142059326,7.8125,7682022.0,7.3534698486328125
2010-05-06,8.017860412597656,7.571430206298828,7.816959857940674,7.633930206298828,6615538.0,7.185392379760742
2010-05-07,7.803569793701172,7.321430206298828,7.566959857940674,7.566959857940674,3769145.0,7.12235689163208
2010-05-10,7.754459857940674,7.004459857940674,7.544640064239502,7.401790142059326,5823599.0,6.966890811920166
2010-05-11,7.602680206298828,7.017859935760498,7.602680206298828,7.303569793701172,7156587.0,6.8744425773620605
2010-05-12,7.357140064239502,6.75,7.142859935760498,7.0,5453222.0,6.588709354400635
2010-05-13,7.276790142059326,6.696430206298828,6.964290142059326,7.267859935760498,4420727.0,6.840829849243164
2010-05-14,7.669640064239502,7.151790142059326,7.223209857940674,7.633930206298828,6123703.0,7.185392379760742
2010-05-17,7.839290142059326,7.415180206298828,7.495540142059326,7.526790142059326,8095640.0,7.0845465660095215
2010-05-18,7.723209857940674,7.03125,7.669640064239502,7.3125,6854606.0,6.882847309112549
2010-05-19,7.401790142059326,7.0625,7.142859935760498,7.21875,3748734.0,6.7946062088012695
2010-05-20,7.263390064239502,6.772319793701172,7.129459857940674,6.848209857940674,3405651.0,6.445837020874023
2010-05-21,7.169640064239502,6.254459857940674,6.647319793701172,7.138390064239502,8082012.0,6.718968868255615
2010-05-24,7.424109935760498,7.098209857940674,7.116069793701172,7.348209857940674,4367364.0,6.916459560394287
2010-05-25,8.084819793701172,7.258930206298828,7.325890064239502,8.084819793701172,10632324.0,7.609788417816162
2010-05-26,8.071430206298828,7.714290142059326,7.991069793701172,7.767859935760498,9886368.0,7.311452865600586
2010-05-27,8.424110412597656,7.8125,7.857140064239502,8.214289665222168,14219545.0,7.73165225982666
2010-05-28,8.705360412597656,8.084819793701172,8.263389587402344,8.361610412597656,13300889.0,7.870315074920654
2010-05-31,8.638389587402344,8.21875,8.299110412597656,8.3125,9905849.0,7.82409143447876
2010-06-01,8.258930206298828,7.71875,8.258930206298828,7.852680206298828,9482088.0,7.391289710998535
2010-06-02,7.964290142059326,7.633930206298828,7.892859935760498,7.870540142059326,3952632.0,7.408100128173828
2010-06-03,8.205360412597656,7.848209857940674,7.928569793701172,7.879459857940674,4678305.0,7.416495323181152
2010-06-04,7.870540142059326,7.589290142059326,7.763390064239502,7.803569793701172,3754771.0,7.345064163208008
2010-06-07,7.991069793701172,7.535709857940674,7.558040142059326,7.915180206298828,5232452.0,7.450117111206055
2010-06-08,8.1875,7.834819793701172,7.857140064239502,8.008930206298828,6264359.0,7.538358211517334
2010-06-09,8.6875,7.928569793701172,8.008930206298828,8.473210334777832,10867700.0,7.975358486175537
2010-06-10,8.571430206298828,8.285710334777832,8.446430206298828,8.424110412597656,4553696.0,7.985692024230957
2010-06-11,8.790180206298828,8.370539665222168,8.4375,8.379460334777832,8914293.0,7.943366050720215
2010-06-15,8.379460334777832,8.379460334777832,8.379460334777832,8.379460334777832,0.0,7.943366050720215
2010-06-17,8.553569793701172,7.924109935760498,8.357139587402344,7.9375,7167875.0,7.524406433105469
2010-06-18,7.8125,7.142859935760498,7.8125,7.147319793701172,9185324.0,6.775350093841553
2010-06-21,7.321430206298828,6.964290142059326,7.053569793701172,7.142859935760498,6657101.0,6.771121978759766
2010-06-22,7.758930206298828,7.15625,7.15625,7.741069793701172,6971032.0,7.338198661804199
2010-06-23,7.745540142059326,7.388390064239502,7.59375,7.580359935760498,5522303.0,7.185853481292725
2010-06-24,7.584819793701172,7.357140064239502,7.584819793701172,7.40625,2822010.0,7.020804405212402
2010-06-25,7.491069793701172,7.214290142059326,7.401790142059326,7.321430206298828,3002050.0,6.940399646759033
2010-06-28,7.361609935760498,6.919640064239502,7.209819793701172,7.022319793701172,2760784.0,6.656856060028076
2010-06-29,7.138390064239502,6.428569793701172,7.008930206298828,6.473209857940674,4382094.0,6.136322975158691
2010-06-30,6.803569793701172,6.339290142059326,6.375,6.727680206298828,3481287.0,6.377549648284912
2010-07-01,6.767859935760498,6.415180206298828,6.732140064239502,6.450890064239502,4472241.0,6.115164756774902
2010-07-02,6.473209857940674,5.870540142059326,6.375,6.254459857940674,5415964.0,5.928957939147949
2010-07-05,6.290180206298828,5.928569793701172,6.160709857940674,6.241069793701172,2637652.0,5.916264057159424
2010-07-06,6.459819793701172,6.169640064239502,6.169640064239502,6.375,2520576.0,6.043223857879639
2010-07-07,6.598209857940674,6.348209857940674,6.40625,6.580359935760498,3769965.0,6.23789644241333
2010-07-08,6.651790142059326,6.375,6.580359935760498,6.446430206298828,1985473.0,6.110937118530273
2010-07-09,6.696430206298828,6.361609935760498,6.495540142059326,6.616069793701172,2612104.0,6.271748065948486
2010-07-12,6.71875,6.477680206298828,6.625,6.714290142059326,3260976.0,6.364856719970703
2010-07-13,6.651790142059326,6.294640064239502,6.651790142059326,6.357140064239502,3666878.0,6.026294231414795
2010-07-14,6.508930206298828,6.339290142059326,6.361609935760498,6.361609935760498,3308549.0,6.03053092956543
2010-07-15,6.366069793701172,6.071430206298828,6.357140064239502,6.080359935760498,2856164.0,5.763918399810791
2010-07-16,6.294640064239502,5.982140064239502,6.102680206298828,6.080359935760498,5407461.0,5.763918399810791
2010-07-19,6.25,5.866069793701172,5.973209857940674,6.200890064239502,6537180.0,5.878175735473633
2010-07-20,6.660709857940674,6.183040142059326,6.205359935760498,6.647319793701172,10254212.0,6.3013715744018555
2010-07-21,6.915180206298828,6.544640064239502,6.620540142059326,6.821430206298828,10832902.0,6.466421127319336
2010-07-22,7.504459857940674,6.549109935760498,6.696430206298828,7.339290142059326,13161559.0,6.957329273223877
2010-07-23,7.535709857940674,7.089290142059326,7.227680206298828,7.258930206298828,9366831.0,6.8811516761779785
2010-07-26,7.495540142059326,7.151790142059326,7.223209857940674,7.410709857940674,7574220.0,7.025032043457031
2010-07-27,7.65625,7.366069793701172,7.370540142059326,7.46875,13021844.0,7.080051898956299
2010-07-28,7.821430206298828,7.419640064239502,7.5,7.736609935760498,14545427.0,7.33397102355957
2010-07-29,7.852680206298828,7.544640064239502,7.821430206298828,7.674109935760498,7964665.0,7.274724960327148
2010-07-30,7.736609935760498,7.388390064239502,7.674109935760498,7.678569793701172,8049581.0,7.278952121734619
2010-08-02,7.9375,7.526790142059326,7.9375,7.660709857940674,11798098.0,7.262021541595459
2010-08-03,7.709819793701172,7.34375,7.678569793701172,7.370540142059326,10414085.0,6.986953258514404
2010-08-04,7.566959857940674,7.366069793701172,7.388390064239502,7.544640064239502,7248244.0,7.1519927978515625
2010-08-05,7.629459857940674,7.477680206298828,7.598209857940674,7.540180206298828,8065987.0,7.147764682769775
2010-08-06,7.598209857940674,7.410709857940674,7.5625,7.59375,7967870.0,7.198546409606934
2010-08-09,7.946430206298828,7.642859935760498,7.683040142059326,7.848209857940674,17687858.0,7.439763069152832
2010-08-10,7.901790142059326,7.446430206298828,7.883930206298828,7.477680206298828,15347394.0,7.088517189025879
2010-08-11,7.705359935760498,7.366069793701172,7.370540142059326,7.602680206298828,11844482.0,7.207011699676514
2010-08-12,7.674109935760498,7.410709857940674,7.459819793701172,7.549109935760498,9277292.0,7.1562299728393555
2010-08-13,7.584819793701172,7.410709857940674,7.504459857940674,7.575890064239502,6629643.0,7.181616306304932
2010-08-16,7.901790142059326,7.575890064239502,7.589290142059326,7.785709857940674,10447564.0,7.3805155754089355
2010-08-17,8.125,7.727680206298828,7.8125,7.96875,15448209.0,7.554030418395996
2010-08-18,8.026789665222168,7.741069793701172,7.946430206298828,7.861609935760498,9681699.0,7.452466011047363
2010-08-19,7.933040142059326,7.723209857940674,7.924109935760498,7.883930206298828,7562531.0,7.4736247062683105
2010-08-20,7.834819793701172,7.5,7.834819793701172,7.508930206298828,8042355.0,7.118141174316406
2010-08-23,7.65625,7.415180206298828,7.415180206298828,7.482140064239502,5293698.0,7.092745304107666
2010-08-24,7.660709857940674,7.401790142059326,7.401790142059326,7.589290142059326,5564509.0,7.194319248199463
2010-08-25,7.71875,7.455359935760498,7.517859935760498,7.504459857940674,3517438.0,7.113903045654297
2010-08-26,7.629459857940674,7.388390064239502,7.504459857940674,7.508930206298828,3087876.0,7.118141174316406
2010-08-27,7.691959857940674,7.464290142059326,7.522319793701172,7.6875,4944330.0,7.287417888641357
2010-08-30,7.995540142059326,7.691959857940674,7.758930206298828,7.888390064239502,13142615.0,7.477852821350098
2010-08-31,7.901790142059326,7.745540142059326,7.901790142059326,7.866069793701172,7731714.0,7.45669412612915
2010-09-01,7.986609935760498,7.455359935760498,7.901790142059326,7.584819793701172,8387631.0,7.190081596374512
2010-09-02,7.785709857940674,7.53125,7.602680206298828,7.633930206298828,9001642.0,7.236636638641357
2010-09-03,7.71875,7.535709857940674,7.633930206298828,7.584819793701172,6833590.0,7.190081596374512
2010-09-06,7.65625,7.428569793701172,7.598209857940674,7.544640064239502,12530524.0,7.1519927978515625
2010-09-07,7.633930206298828,7.459819793701172,7.602680206298828,7.553569793701172,6562109.0,7.160457611083984
2010-09-08,7.629459857940674,7.433040142059326,7.540180206298828,7.522319793701172,11873783.0,7.130833148956299
2010-09-09,7.71875,7.5,7.544640064239502,7.517859935760498,15863595.0,7.126605987548828
2010-09-10,7.848209857940674,7.388390064239502,7.526790142059326,7.790180206298828,18038509.0,7.384754657745361
2010-09-13,7.9375,7.678569793701172,7.794640064239502,7.879459857940674,18991871.0,7.469387054443359
2010-09-14,7.96875,7.790180206298828,7.861609935760498,7.816959857940674,13322021.0,7.410139560699463
2010-09-15,7.924109935760498,7.401790142059326,7.799109935760498,7.495540142059326,13233114.0,7.105448246002197
2010-09-16,7.589290142059326,7.089290142059326,7.392859935760498,7.125,10512479.0,6.7541913986206055
2010-09-17,7.276790142059326,7.089290142059326,7.142859935760498,7.191959857940674,4455006.0,6.817666053771973
2010-09-20,7.276790142059326,6.875,7.196430206298828,6.950890064239502,5644063.0,6.589143753051758
2010-09-21,7.058040142059326,6.901790142059326,7.058040142059326,6.96875,2305775.0,6.606073379516602
2010-09-27,7.209819793701172,7.008930206298828,7.053569793701172,7.1875,3455305.0,6.813438892364502
2010-09-28,7.232140064239502,7.098209857940674,7.191959857940674,7.120540142059326,3440548.0,6.749963760375977
2010-09-29,7.209819793701172,6.941959857940674,7.209819793701172,7.129459857940674,6205261.0,6.758419513702393
2010-09-30,7.196430206298828,7.049109935760498,7.053569793701172,7.138390064239502,3240908.0,6.766885757446289
2010-10-08,7.392859935760498,7.151790142059326,7.178569793701172,7.241069793701172,7027474.0,6.864221096038818
2010-10-11,7.370540142059326,7.183040142059326,7.241069793701172,7.316959857940674,8846051.0,6.936161518096924
2010-10-12,7.361609935760498,7.214290142059326,7.325890064239502,7.236609935760498,4751031.0,6.8599934577941895
2010-10-13,7.299109935760498,6.830359935760498,7.272319793701172,6.986609935760498,11910474.0,6.623003959655762
2010-10-14,6.75,6.553569793701172,6.727680206298828,6.620540142059326,16329562.0,6.275986194610596
2010-10-15,6.691959857940674,6.428569793701172,6.620540142059326,6.553569793701172,9118762.0,6.212500095367432
2010-10-18,6.758930206298828,6.450890064239502,6.584819793701172,6.741069793701172,8901240.0,6.390242576599121
2010-10-19,6.821430206298828,6.665180206298828,6.736609935760498,6.8125,8884673.0,6.457955360412598
2010-10-20,6.995540142059326,6.611609935760498,6.727680206298828,6.834819793701172,11483788.0,6.479113578796387
2010-10-21,6.875,6.705359935760498,6.870540142059326,6.763390064239502,7195785.0,6.41140079498291
2010-10-22,6.803569793701172,6.6875,6.767859935760498,6.736609935760498,6615943.0,6.38601541519165
2010-10-25,7.008930206298828,6.736609935760498,6.736609935760498,7.008930206298828,12531521.0,6.644163608551025
2010-10-26,7.133930206298828,6.870540142059326,7.013390064239502,7.09375,14901504.0,6.7245683670043945
2010-10-27,7.3125,6.964290142059326,7.142859935760498,6.982140064239502,14167402.0,6.618766784667969
2010-10-28,7.071430206298828,6.852680206298828,7.008930206298828,6.910709857940674,5598871.0,6.55105447769165
2010-10-29,7.071430206298828,6.852680206298828,7.008930206298828,6.888390064239502,5075271.0,6.529896259307861
2010-11-01,7.147319793701172,6.897319793701172,6.897319793701172,7.120540142059326,8732951.0,6.749963760375977
2010-11-02,7.209819793701172,6.919640064239502,7.200890064239502,6.928569793701172,8667342.0,6.5679850578308105
2010-11-03,6.991069793701172,6.84375,6.950890064239502,6.857140064239502,5829177.0,6.500271797180176
2010-11-04,6.941959857940674,6.772319793701172,6.848209857940674,6.941959857940674,6349249.0,6.580677032470703
2010-11-05,7.03125,6.852680206298828,6.946430206298828,7.026790142059326,9275703.0,6.661093235015869
2010-11-08,7.674109935760498,6.9375,7.017859935760498,7.450890064239502,32616279.0,7.063121795654297
2010-11-09,7.700890064239502,7.366069793701172,7.46875,7.647319793701172,27180789.0,7.24932861328125
2010-11-10,7.714290142059326,7.477680206298828,7.611609935760498,7.540180206298828,20269668.0,7.147764682769775
2010-11-11,7.803569793701172,7.450890064239502,7.508930206298828,7.53125,21766434.0,7.139298915863037
2010-11-12,7.700890064239502,6.964290142059326,7.508930206298828,7.084819793701172,22137604.0,6.716102123260498
2010-11-15,7.334819793701172,7.053569793701172,7.053569793701172,7.294640064239502,9389533.0,6.915003299713135
2010-11-16,8.022319793701172,7.424109935760498,7.424109935760498,7.696430206298828,39937285.0,7.2958831787109375
2010-11-17,8.196430206298828,7.5,7.504459857940674,7.9375,44528313.0,7.524406433105469
2010-11-18,8.165180206298828,7.589290142059326,7.821430206298828,7.991069793701172,22722784.0,7.575188636779785
2010-11-19,8.361610412597656,7.946430206298828,7.946430206298828,8.236610412597656,26169550.0,7.807950496673584
2010-11-22,8.790180206298828,8.129460334777832,8.15625,8.71875,26740052.0,8.264997482299805
2010-11-23,8.696430206298828,8.258930206298828,8.696430206298828,8.46875,20462035.0,8.028008460998535
2010-11-24,8.883930206298828,8.214289665222168,8.308039665222168,8.758930206298828,24033072.0,8.303086280822754
2010-11-25,9.058039665222168,8.513389587402344,8.883930206298828,8.522319793701172,17479582.0,8.078789710998535
2010-11-26,8.696430206298828,8.196430206298828,8.504460334777832,8.566960334777832,14258046.0,8.12110710144043
2010-11-29,8.816960334777832,8.28125,8.589289665222168,8.803569793701172,15895374.0,8.345403671264648
2010-11-30,8.892860412597656,8.040180206298828,8.8125,8.263389587402344,14839131.0,7.833336353302002
2010-12-01,8.245539665222168,7.901790142059326,8.125,7.941959857940674,11851520.0,7.528634071350098
2010-12-02,8.236610412597656,7.946430206298828,8.035710334777832,8.008930206298828,11113686.0,7.5921196937561035
2010-12-03,8.071430206298828,7.705359935760498,7.946430206298828,7.8125,8852603.0,7.405911922454834
2010-12-06,7.973209857940674,7.665180206298828,7.857140064239502,7.875,5742825.0,7.465158939361572
2010-12-07,8.026789665222168,7.714290142059326,7.848209857940674,7.973209857940674,6696744.0,7.558257579803467
2010-12-08,8.214289665222168,7.933040142059326,7.946430206298828,8.013389587402344,7239066.0,7.596346855163574
2010-12-09,8.120539665222168,7.455359935760498,7.964290142059326,7.482140064239502,11060428.0,7.092745304107666
2010-12-10,7.625,7.424109935760498,7.5,7.616069793701172,4714683.0,7.219705104827881
2010-12-13,7.8125,7.633930206298828,7.638390064239502,7.785709857940674,5624848.0,7.3805155754089355
2010-12-14,7.834819793701172,7.665180206298828,7.758930206298828,7.696430206298828,5806622.0,7.2958831787109375
2010-12-15,8.107139587402344,7.696430206298828,7.696430206298828,8.035710334777832,11850173.0,7.61750602722168
2010-12-16,8.120539665222168,7.861609935760498,7.879459857940674,7.933040142059326,4741390.0,7.520179271697998
2010-12-17,8.232139587402344,7.9375,7.9375,8.209819793701172,9342955.0,7.782553672790527
2010-12-20,8.232139587402344,7.665180206298828,8.116069793701172,7.946430206298828,7857190.0,7.532872200012207
2010-12-21,8.03125,7.790180206298828,7.790180206298828,7.924109935760498,4230372.0,7.51171350479126
2010-12-22,8.004460334777832,7.790180206298828,7.924109935760498,7.839290142059326,4603140.0,7.431307792663574
2010-12-23,7.821430206298828,7.549109935760498,7.683040142059326,7.558040142059326,6408622.0,7.164695739746094
2010-12-24,7.566959857940674,7.294640064239502,7.535709857940674,7.299109935760498,3862896.0,6.919240951538086
2010-12-27,7.491069793701172,6.897319793701172,7.428569793701172,6.90625,5709467.0,6.546826362609863
2010-12-28,6.919640064239502,6.616069793701172,6.875,6.714290142059326,5492498.0,6.364856719970703
2010-12-29,6.982140064239502,6.714290142059326,6.741069793701172,6.950890064239502,4582122.0,6.589143753051758
2010-12-30,7.075890064239502,6.830359935760498,6.90625,6.986609935760498,4048686.0,6.623003959655762
2010-12-31,7.205359935760498,7.0,7.044640064239502,7.138390064239502,4460425.0,6.766885757446289
2011-01-04,7.589290142059326,7.053569793701172,7.321430206298828,7.5,8196272.0,7.109675407409668
2011-01-05,7.522319793701172,7.285709857940674,7.3125,7.375,8580683.0,6.991180896759033
2011-01-06,7.433040142059326,7.165180206298828,7.375,7.191959857940674,4716275.0,6.817666053771973
2011-01-07,7.25,7.053569793701172,7.183040142059326,7.075890064239502,3347310.0,6.707637786865234
2011-01-10,7.075890064239502,6.790180206298828,7.075890064239502,6.821430206298828,4707680.0,6.466421127319336
2011-01-11,6.866069793701172,6.767859935760498,6.808040142059326,6.852680206298828,2927425.0,6.496044635772705
2011-01-12,6.879459857940674,6.674109935760498,6.825890064239502,6.772319793701172,3179727.0,6.419865608215332
2011-01-13,6.830359935760498,6.633930206298828,6.8125,6.758930206298828,2876686.0,6.407174110412598
2011-01-14,6.78125,6.607140064239502,6.75,6.647319793701172,2801214.0,6.3013715744018555
2011-01-17,6.629459857940674,6.227680206298828,6.428569793701172,6.290180206298828,5149523.0,5.962818622589111
2011-01-18,6.325890064239502,6.191959857940674,6.308040142059326,6.321430206298828,2932823.0,5.992442607879639
2011-01-19,6.455359935760498,6.25,6.316959857940674,6.450890064239502,5215768.0,6.115164756774902
2011-01-20,6.441959857940674,6.236609935760498,6.441959857940674,6.290180206298828,3974011.0,5.962818622589111
2011-01-21,6.59375,6.151790142059326,6.205359935760498,6.419640064239502,6631852.0,6.085541248321533
2011-01-24,6.580359935760498,6.303569793701172,6.522319793701172,6.388390064239502,2208188.0,6.055918216705322
2011-01-25,6.379459857940674,6.241069793701172,6.254459857940674,6.325890064239502,2127097.0,5.996670246124268
2011-01-26,6.441959857940674,6.241069793701172,6.316959857940674,6.4375,1841141.0,6.102471351623535
2011-01-27,6.584819793701172,6.352680206298828,6.446430206298828,6.522319793701172,2109200.0,6.182877063751221
2011-01-28,6.53125,6.415180206298828,6.522319793701172,6.477680206298828,3324581.0,6.140561103820801
2011-01-31,6.65625,6.40625,6.482140064239502,6.589290142059326,2691228.0,6.246362686157227
2011-02-01,6.674109935760498,6.5,6.607140064239502,6.598209857940674,2646524.0,6.254817485809326
2011-02-09,6.607140064239502,6.433040142059326,6.473209857940674,6.5625,1805339.0,6.220966815948486
2011-02-10,6.75,6.495540142059326,6.540180206298828,6.741069793701172,3009444.0,6.390242576599121
2011-02-11,6.848209857940674,6.705359935760498,6.741069793701172,6.830359935760498,3430912.0,6.474885940551758
2011-02-14,6.941959857940674,6.785709857940674,6.821430206298828,6.883930206298828,4545150.0,6.525668144226074
2011-02-15,6.941959857940674,6.785709857940674,6.919640064239502,6.799109935760498,3803159.0,6.445262432098389
2011-02-16,7.071430206298828,6.6875,6.785709857940674,7.0,7543986.0,6.635697364807129
2011-02-17,7.008930206298828,6.830359935760498,7.004459857940674,6.915180206298828,4722023.0,6.555292129516602
2011-02-18,6.950890064239502,6.723209857940674,6.901790142059326,6.767859935760498,4747962.0,6.415637969970703
2011-02-21,6.866069793701172,6.714290142059326,6.745540142059326,6.839290142059326,3421768.0,6.483351230621338
2011-02-22,6.839290142059326,6.59375,6.839290142059326,6.602680206298828,4152611.0,6.2590556144714355
2011-02-23,6.665180206298828,6.482140064239502,6.584819793701172,6.647319793701172,3134914.0,6.3013715744018555
2011-02-24,6.901790142059326,6.558040142059326,6.642859935760498,6.8125,8009116.0,6.457955360412598
2011-02-25,6.839290142059326,6.660709857940674,6.830359935760498,6.727680206298828,5280648.0,6.377549648284912
2011-02-28,6.808040142059326,6.678569793701172,6.705359935760498,6.803569793701172,4075438.0,6.449490070343018
2011-03-01,6.888390064239502,6.794640064239502,6.830359935760498,6.883930206298828,6141576.0,6.525668144226074
2011-03-02,7.017859935760498,6.834819793701172,6.861609935760498,7.013390064239502,8255404.0,6.648391246795654
2011-03-03,7.03125,6.794640064239502,7.008930206298828,6.799109935760498,6072297.0,6.445262432098389
2011-03-04,6.834819793701172,6.705359935760498,6.799109935760498,6.803569793701172,4904516.0,6.449490070343018
2011-03-07,6.915180206298828,6.816959857940674,6.830359935760498,6.888390064239502,5699364.0,6.529896259307861
2011-03-08,7.053569793701172,6.776790142059326,6.897319793701172,7.049109935760498,9758435.0,6.682251930236816
2011-03-09,7.066959857940674,6.928569793701172,7.044640064239502,6.977680206298828,5957907.0,6.614539623260498
2011-03-10,7.272319793701172,7.008930206298828,7.098209857940674,7.013390064239502,13942938.0,6.648391246795654
2011-03-11,7.03125,6.875,6.924109935760498,6.910709857940674,6404216.0,6.55105447769165
2011-03-14,7.223209857940674,6.879459857940674,6.897319793701172,7.191959857940674,11489227.0,6.817666053771973
2011-03-15,7.330359935760498,7.049109935760498,7.174109935760498,7.321430206298828,12514235.0,6.940399646759033
2011-03-16,7.410709857940674,7.191959857940674,7.3125,7.325890064239502,9981283.0,6.944627285003662
2011-03-17,7.352680206298828,7.053569793701172,7.330359935760498,7.111609935760498,7484803.0,6.7414984703063965
2011-03-18,7.227680206298828,7.0,7.142859935760498,7.0625,4904274.0,6.694943428039551
2011-03-21,7.075890064239502,6.928569793701172,7.058040142059326,6.964290142059326,4309435.0,6.601846694946289
2011-03-22,7.071430206298828,6.816959857940674,6.96875,6.910709857940674,4152785.0,6.55105447769165
2011-03-23,7.058040142059326,6.861609935760498,6.910709857940674,7.013390064239502,3304923.0,6.648391246795654
2011-03-24,7.129459857940674,7.004459857940674,7.004459857940674,7.053569793701172,3847308.0,6.6864800453186035
2011-03-25,7.098209857940674,7.013390064239502,7.066959857940674,7.058040142059326,3830057.0,6.69071626663208
2011-03-28,7.089290142059326,6.839290142059326,7.084819793701172,6.90625,5234777.0,6.546826362609863
2011-03-29,6.888390064239502,6.696430206298828,6.888390064239502,6.714290142059326,4440567.0,6.364856719970703
2011-03-30,6.808040142059326,6.709819793701172,6.727680206298828,6.727680206298828,2768049.0,6.377549648284912
2011-03-31,6.741069793701172,6.535709857940674,6.732140064239502,6.575890064239502,3459810.0,6.233659267425537
2011-04-01,7.232140064239502,6.5625,6.5625,7.196430206298828,4031093.0,6.82190465927124
2011-04-06,7.03125,6.825890064239502,6.910709857940674,7.017859935760498,7411262.0,6.652627944946289
2011-04-07,7.15625,6.866069793701172,6.977680206298828,7.098209857940674,8585474.0,6.728796005249023
2011-04-08,7.455359935760498,7.026790142059326,7.035709857940674,7.3125,15852135.0,6.931933403015137
2011-04-11,7.3125,7.142859935760498,7.272319793701172,7.15625,8627188.0,6.783815860748291
2011-04-12,7.142859935760498,6.986609935760498,7.142859935760498,7.133930206298828,5795274.0,6.762657165527344
2011-04-13,7.111609935760498,6.964290142059326,7.111609935760498,7.098209857940674,4380515.0,6.728796005249023
2011-04-14,7.196430206298828,7.017859935760498,7.098209857940674,7.066959857940674,4932012.0,6.699172496795654
2011-04-15,7.075890064239502,6.870540142059326,7.075890064239502,6.995540142059326,4680070.0,6.631468772888184
2011-04-18,7.044640064239502,6.875,6.919640064239502,6.955359935760498,3411184.0,6.593380451202393
2011-04-19,6.924109935760498,6.723209857940674,6.924109935760498,6.790180206298828,4080124.0,6.436797142028809
2011-04-20,6.928569793701172,6.745540142059326,6.745540142059326,6.924109935760498,2937097.0,6.563756465911865
2011-04-21,7.075890064239502,6.875,6.941959857940674,7.008930206298828,4204502.0,6.644163608551025
2011-04-22,7.071430206298828,6.919640064239502,7.013390064239502,6.959819793701172,2523721.0,6.59760856628418
2011-04-25,7.294640064239502,6.924109935760498,6.986609935760498,7.066959857940674,8149505.0,6.699172496795654
2011-04-26,7.071430206298828,6.696430206298828,7.071430206298828,6.888390064239502,3852294.0,6.529896259307861
2011-04-27,6.964290142059326,6.741069793701172,6.8125,6.78125,2320396.0,6.42833137512207
2011-04-28,6.866069793701172,6.522319793701172,6.785709857940674,6.5625,3443960.0,6.220966815948486
2011-04-29,6.696430206298828,6.522319793701172,6.65625,6.683040142059326,1468125.0,6.335233211517334
2011-05-03,6.861609935760498,6.651790142059326,6.674109935760498,6.84375,2057763.0,6.487578868865967
2011-05-04,6.821430206298828,6.540180206298828,6.785709857940674,6.571430206298828,4162323.0,6.229431629180908
2011-05-05,6.665180206298828,6.553569793701172,6.665180206298828,6.580359935760498,1655423.0,6.23789644241333
2011-05-06,6.709819793701172,6.433040142059326,6.5625,6.660709857940674,1407045.0,6.3140645027160645
2011-05-09,6.763390064239502,6.651790142059326,6.651790142059326,6.691959857940674,1789854.0,6.343688488006592
2011-05-10,6.6875,6.575890064239502,6.665180206298828,6.669640064239502,1616064.0,6.322530746459961
2011-05-11,6.727680206298828,6.616069793701172,6.6875,6.678569793701172,1699690.0,6.330995559692383
2011-05-12,6.696430206298828,6.5625,6.678569793701172,6.571430206298828,1496992.0,6.229431629180908
2011-05-13,6.665180206298828,6.535709857940674,6.575890064239502,6.629459857940674,1548844.0,6.284440517425537
2011-05-16,6.776790142059326,6.553569793701172,6.553569793701172,6.696430206298828,1827099.0,6.347927093505859
2011-05-17,6.808040142059326,6.629459857940674,6.799109935760498,6.700890064239502,2042609.0,6.352153778076172
2011-05-19,6.745540142059326,6.575890064239502,6.629459857940674,6.709819793701172,1730879.0,6.36061954498291
2011-05-20,6.857140064239502,6.642859935760498,6.696430206298828,6.8125,3671358.0,6.457955360412598
2011-05-23,6.857140064239502,6.674109935760498,6.745540142059326,6.6875,6115032.0,6.339460372924805
2011-05-24,6.696430206298828,6.450890064239502,6.669640064239502,6.620540142059326,3826594.0,6.275986194610596
2011-05-25,6.741069793701172,6.517859935760498,6.620540142059326,6.616069793701172,2140049.0,6.271748065948486
2011-05-26,6.821430206298828,6.633930206298828,6.683040142059326,6.691959857940674,5075081.0,6.343688488006592
2011-05-27,6.6875,6.227680206298828,6.651790142059326,6.316959857940674,5493065.0,5.9882049560546875
2011-05-30,6.316959857940674,6.142859935760498,6.316959857940674,6.25,3384221.0,5.92473030090332
2011-05-31,6.410709857940674,6.1875,6.191959857940674,6.361609935760498,1470486.0,6.03053092956543
2011-06-01,6.410709857940674,6.303569793701172,6.410709857940674,6.352680206298828,1168505.0,6.022066593170166
2011-06-02,6.272319793701172,6.098209857940674,6.272319793701172,6.205359935760498,1349880.0,5.882413387298584
2011-06-03,6.28125,6.205359935760498,6.214290142059326,6.245540142059326,968623.0,5.920501708984375
2011-06-07,6.325890064239502,6.227680206298828,6.290180206298828,6.25,1508606.0,5.92473030090332
2011-06-08,6.25,6.098209857940674,6.25,6.223209857940674,2212347.0,5.899333477020264
2011-06-09,6.214290142059326,6.071430206298828,6.214290142059326,6.071430206298828,1733290.0,5.755453586578369
2011-06-10,6.116069793701172,5.892859935760498,6.084819793701172,6.053569793701172,1848979.0,5.738522529602051
2011-06-13,6.160709857940674,5.915180206298828,6.151790142059326,6.071430206298828,1273216.0,5.755453586578369
2011-06-14,6.15625,5.986609935760498,6.026790142059326,6.089290142059326,1421399.0,5.772383213043213
2011-06-15,6.147319793701172,6.008930206298828,6.089290142059326,6.080359935760498,1602106.0,5.763918399810791
2011-06-16,6.071430206298828,5.9375,6.026790142059326,5.959819793701172,1083743.0,5.649651527404785
2011-06-17,6.008930206298828,5.696430206298828,5.9375,5.714290142059326,1695382.0,5.416899681091309
2011-06-20,5.705359935760498,5.424109935760498,5.700890064239502,5.517859935760498,1838355.0,5.2306928634643555
2011-06-21,5.803569793701172,5.517859935760498,5.616069793701172,5.620540142059326,1150258.0,5.328028678894043
2011-06-22,5.660709857940674,5.450890064239502,5.625,5.5,1569248.0,5.213761806488037
2011-06-23,5.75,5.459819793701172,5.558040142059326,5.709819793701172,2234882.0,5.412662982940674
2011-06-24,5.928569793701172,5.647319793701172,5.647319793701172,5.857140064239502,2634412.0,5.552316188812256
2011-06-27,5.915180206298828,5.808040142059326,5.915180206298828,5.861609935760498,2666590.0,5.556552410125732
2011-06-28,6.308040142059326,6.004459857940674,6.026790142059326,6.102680206298828,8608450.0,5.785077095031738
2011-06-29,6.107140064239502,5.928569793701172,6.026790142059326,5.941959857940674,2995245.0,5.632721424102783
2011-06-30,6.044640064239502,5.875,5.941959857940674,5.959819793701172,2677257.0,5.649651527404785
2011-07-01,6.03125,5.959819793701172,5.977680206298828,5.991069793701172,1682345.0,5.679275035858154
2011-07-04,6.129459857940674,5.977680206298828,5.977680206298828,6.111609935760498,2613659.0,5.862033843994141
2011-07-05,6.209819793701172,6.058040142059326,6.111609935760498,6.178569793701172,3130198.0,5.926259994506836
2011-07-06,6.21875,6.09375,6.142859935760498,6.151790142059326,1422734.0,5.90057373046875
2011-07-07,6.200890064239502,6.089290142059326,6.142859935760498,6.116069793701172,1635014.0,5.866312503814697
2011-07-08,6.125,6.022319793701172,6.125,6.09375,1941628.0,5.844902992248535
2011-07-11,6.290180206298828,6.0625,6.107140064239502,6.245540142059326,3384400.0,5.990495204925537
2011-07-12,6.236609935760498,6.138390064239502,6.236609935760498,6.169640064239502,2355524.0,5.917695045471191
2011-07-13,6.294640064239502,6.169640064239502,6.200890064239502,6.290180206298828,2919269.0,6.0333123207092285
2011-07-14,6.352680206298828,6.285709857940674,6.285709857940674,6.316959857940674,3245780.0,6.058998107910156
2011-07-15,6.705359935760498,6.290180206298828,6.3125,6.620540142059326,7104317.0,6.350181579589844
2011-07-18,6.964290142059326,6.629459857940674,6.709819793701172,6.75,8935992.0,6.4743547439575195
2011-07-19,6.866069793701172,6.611609935760498,6.714290142059326,6.767859935760498,5662178.0,6.491485595703125
2011-07-20,6.821430206298828,6.5625,6.767859935760498,6.754459857940674,5293985.0,6.47863245010376
2011-07-21,6.709819793701172,6.589290142059326,6.700890064239502,6.616069793701172,1735617.0,6.3458943367004395
2011-07-22,6.674109935760498,6.549109935760498,6.616069793701172,6.607140064239502,3097960.0,6.337329387664795
2011-07-25,6.647319793701172,6.361609935760498,6.607140064239502,6.379459857940674,3736324.0,6.118946075439453
2011-07-26,6.46875,6.227680206298828,6.361609935760498,6.379459857940674,3472305.0,6.118946075439453
2011-07-27,6.455359935760498,6.272319793701172,6.361609935760498,6.383930206298828,2430286.0,6.123233795166016
2011-07-28,6.517859935760498,6.3125,6.3125,6.486609935760498,4504795.0,6.221721172332764
2011-07-29,6.575890064239502,6.419640064239502,6.517859935760498,6.558040142059326,4978434.0,6.290233135223389
2011-08-01,6.75,6.459819793701172,6.553569793701172,6.741069793701172,5175867.0,6.465788841247559
2011-08-02,6.8125,6.638390064239502,6.696430206298828,6.808040142059326,4399031.0,6.530024528503418
2011-08-03,6.790180206298828,6.683040142059326,6.741069793701172,6.6875,3783369.0,6.414407253265381
2011-08-04,6.78125,6.629459857940674,6.638390064239502,6.745540142059326,3792891.0,6.470077037811279
2011-08-05,6.767859935760498,6.428569793701172,6.428569793701172,6.741069793701172,3169264.0,6.465788841247559
2011-08-08,6.691959857940674,6.410709857940674,6.691959857940674,6.4375,4042335.0,6.174615859985352
2011-08-09,6.392859935760498,6.035709857940674,6.25,6.303569793701172,2538930.0,6.0461554527282715
2011-08-10,6.830359935760498,6.428569793701172,6.428569793701172,6.553569793701172,2098049.0,6.285945892333984
2011-08-11,6.723209857940674,6.334819793701172,6.339290142059326,6.700890064239502,2770221.0,6.427250862121582
2011-08-12,6.825890064239502,6.696430206298828,6.785709857940674,6.723209857940674,2631344.0,6.448657989501953
2011-08-15,6.8125,6.660709857940674,6.727680206298828,6.785709857940674,2979350.0,6.50860595703125
2011-08-16,7.120540142059326,6.736609935760498,6.736609935760498,7.102680206298828,11516870.0,6.812633037567139
2011-08-17,7.325890064239502,6.96875,7.111609935760498,7.035709857940674,11277999.0,6.748396873474121
2011-08-18,7.107140064239502,6.8125,6.986609935760498,6.825890064239502,5049406.0,6.547145843505859
2011-08-19,6.90625,6.651790142059326,6.691959857940674,6.897319793701172,3142868.0,6.615658760070801
2011-08-22,7.040180206298828,6.78125,6.830359935760498,6.799109935760498,3028075.0,6.521460056304932
2011-08-23,6.919640064239502,6.732140064239502,6.799109935760498,6.839290142059326,2770436.0,6.559998989105225
2011-08-24,6.915180206298828,6.741069793701172,6.852680206298828,6.799109935760498,3920921.0,6.521460056304932
2011-08-25,6.928569793701172,6.758930206298828,6.825890064239502,6.910709857940674,2300800.0,6.628501892089844
2011-08-26,7.035709857940674,6.857140064239502,6.897319793701172,6.973209857940674,3191895.0,6.688449382781982
2011-08-29,7.053569793701172,6.875,6.941959857940674,7.017859935760498,3485989.0,6.731276512145996
2011-08-30,7.075890064239502,6.763390064239502,7.008930206298828,6.941959857940674,4981449.0,6.658475399017334
2011-08-31,6.941959857940674,6.763390064239502,6.888390064239502,6.808040142059326,1678743.0,6.530024528503418
2011-09-01,6.839290142059326,6.741069793701172,6.794640064239502,6.763390064239502,1543201.0,6.4871978759765625
2011-09-02,6.808040142059326,6.642859935760498,6.794640064239502,6.745540142059326,2139509.0,6.470077037811279
2011-09-05,6.803569793701172,6.589290142059326,6.696430206298828,6.745540142059326,1941085.0,6.470077037811279
2011-09-06,6.696430206298828,6.517859935760498,6.691959857940674,6.544640064239502,4408481.0,6.27738094329834
2011-09-07,6.669640064239502,6.508930206298828,6.660709857940674,6.598209857940674,3066679.0,6.328763008117676
2011-09-08,6.669640064239502,6.553569793701172,6.620540142059326,6.553569793701172,1565493.0,6.285945892333984
2011-09-09,6.651790142059326,6.455359935760498,6.607140064239502,6.464290142059326,1660841.0,6.20031213760376
2011-09-13,6.473209857940674,6.267859935760498,6.375,6.459819793701172,1485187.0,6.1960248947143555
2011-09-14,6.522319793701172,6.370540142059326,6.464290142059326,6.446430206298828,838318.0,6.183182239532471
2011-09-15,6.513390064239502,6.366069793701172,6.482140064239502,6.383930206298828,978454.0,6.123233795166016
2011-09-16,6.517859935760498,6.40625,6.446430206298828,6.441959857940674,645120.0,6.17889404296875
2011-09-19,6.602680206298828,6.330359935760498,6.441959857940674,6.540180206298828,1218965.0,6.273102760314941
2011-09-20,6.584819793701172,6.375,6.540180206298828,6.513390064239502,792355.0,6.24740743637085
2011-09-21,6.660709857940674,6.513390064239502,6.513390064239502,6.611609935760498,1371541.0,6.341616630554199
2011-09-22,6.633930206298828,6.473209857940674,6.611609935760498,6.473209857940674,597395.0,6.208868026733398
2011-09-23,6.464290142059326,6.299109935760498,6.383930206298828,6.348209857940674,1072434.0,6.088972091674805
2011-09-26,6.473209857940674,6.290180206298828,6.348209857940674,6.325890064239502,863144.0,6.067564487457275
2011-09-27,6.428569793701172,6.3125,6.3125,6.361609935760498,575832.0,6.101825714111328
2011-09-28,6.491069793701172,6.339290142059326,6.379459857940674,6.401790142059326,916122.0,6.140364170074463
2011-09-29,6.446430206298828,6.053569793701172,6.40625,6.151790142059326,1967925.0,5.90057373046875
2011-09-30,6.196430206298828,6.066959857940674,6.169640064239502,6.133930206298828,466023.0,5.883443832397461
2011-10-10,6.205359935760498,5.808040142059326,6.205359935760498,5.875,1453287.0,5.6350860595703125
2011-10-11,6.09375,5.857140064239502,6.0,5.964290142059326,1688964.0,5.720730304718018
2011-10-12,6.071430206298828,5.785709857940674,5.875,6.0625,7828533.0,5.814929485321045
2011-10-13,6.026790142059326,5.910709857940674,5.915180206298828,5.9375,5919276.0,5.695034503936768
2011-10-14,5.9375,5.638390064239502,5.9375,5.741069793701172,4966398.0,5.506625652313232
2011-10-17,5.848209857940674,5.714290142059326,5.848209857940674,5.772319793701172,2272787.0,5.536599636077881
2011-10-18,5.78125,5.633930206298828,5.71875,5.651790142059326,2062666.0,5.420992374420166
2011-10-19,5.71875,5.607140064239502,5.705359935760498,5.709819793701172,1467910.0,5.476651668548584
2011-10-20,5.799109935760498,5.607140064239502,5.709819793701172,5.75,2268764.0,5.515191078186035
2011-10-21,5.821430206298828,5.669640064239502,5.785709857940674,5.78125,1521567.0,5.545164585113525
2011-10-24,5.78125,5.366069793701172,5.78125,5.625,2293191.0,5.395296096801758
2011-10-25,5.714290142059326,5.540180206298828,5.625,5.674109935760498,2921222.0,5.4424004554748535
2011-10-26,5.776790142059326,5.647319793701172,5.674109935760498,5.736609935760498,4548627.0,5.502347469329834
2011-10-27,5.870540142059326,5.714290142059326,5.736609935760498,5.758930206298828,2385490.0,5.523756980895996
2011-10-28,6.026790142059326,5.78125,5.834819793701172,6.022319793701172,4778390.0,5.77639102935791
2011-10-31,6.330359935760498,5.959819793701172,6.0,6.125,5021397.0,5.8748779296875
2011-11-01,6.415180206298828,6.040180206298828,6.071430206298828,6.330359935760498,5920457.0,6.071850776672363
2011-11-02,6.419640064239502,6.160709857940674,6.25,6.383930206298828,5173083.0,6.123233795166016
2011-11-03,6.450890064239502,6.254459857940674,6.428569793701172,6.263390064239502,5198330.0,6.0076165199279785
2011-11-04,6.330359935760498,6.196430206298828,6.303569793701172,6.263390064239502,2864888.0,6.0076165199279785
2011-11-07,6.40625,6.232140064239502,6.232140064239502,6.254459857940674,1927361.0,5.999050140380859
2011-11-08,6.357140064239502,6.214290142059326,6.285709857940674,6.254459857940674,3089412.0,5.999050140380859
2011-11-09,6.401790142059326,6.214290142059326,6.28125,6.392859935760498,2270316.0,6.13179874420166
2011-11-10,6.629459857940674,6.303569793701172,6.321430206298828,6.513390064239502,6093497.0,6.24740743637085
2011-11-11,6.6875,6.348209857940674,6.602680206298828,6.383930206298828,5023319.0,6.123233795166016
2011-11-14,6.651790142059326,6.383930206298828,6.450890064239502,6.633930206298828,5450563.0,6.363025188446045
2011-11-15,6.776790142059326,6.549109935760498,6.638390064239502,6.647319793701172,5243025.0,6.37586784362793
2011-11-17,6.651790142059326,6.504459857940674,6.526790142059326,6.535709857940674,4207029.0,6.268815994262695
2011-11-18,6.602680206298828,6.361609935760498,6.517859935760498,6.383930206298828,4078231.0,6.123233795166016
2011-11-21,6.459819793701172,6.236609935760498,6.348209857940674,6.401790142059326,2511842.0,6.140364170074463
2011-11-22,6.455359935760498,6.263390064239502,6.419640064239502,6.450890064239502,1548532.0,6.187459945678711
2011-11-23,6.508930206298828,6.388390064239502,6.450890064239502,6.428569793701172,1928420.0,6.166050910949707
2011-11-24,6.616069793701172,6.34375,6.375,6.59375,3770227.0,6.3244853019714355
2011-11-25,6.642859935760498,6.450890064239502,6.584819793701172,6.504459857940674,2412995.0,6.238841533660889
2011-11-28,6.821430206298828,6.473209857940674,6.473209857940674,6.776790142059326,6071025.0,6.5000505447387695
2011-11-29,6.8125,6.642859935760498,6.808040142059326,6.763390064239502,4944316.0,6.4871978759765625
2011-11-30,6.861609935760498,6.375,6.727680206298828,6.450890064239502,4333060.0,6.187459945678711
2011-12-01,6.71875,6.441959857940674,6.59375,6.486609935760498,6098187.0,6.221721172332764
2011-12-02,6.473209857940674,6.116069793701172,6.473209857940674,6.321430206298828,4043570.0,6.063286304473877
2011-12-05,6.299109935760498,5.9375,6.299109935760498,5.96875,1835841.0,5.725008487701416
2011-12-06,6.066959857940674,5.897319793701172,5.982140064239502,6.049109935760498,1542229.0,5.802086353302002
2011-12-07,6.111609935760498,5.995540142059326,6.026790142059326,6.053569793701172,1113128.0,5.806364059448242
2011-12-08,6.035709857940674,5.825890064239502,6.004459857940674,6.004459857940674,1753669.0,5.7592597007751465
2011-12-09,6.013390064239502,5.821430206298828,5.9375,5.915180206298828,1957852.0,5.673625946044922
2011-12-12,5.897319793701172,5.763390064239502,5.808040142059326,5.821430206298828,1665563.0,5.583705425262451
2011-12-13,6.075890064239502,5.607140064239502,5.78125,5.799109935760498,2936017.0,5.562295436859131
2011-12-14,5.919640064239502,5.727680206298828,5.727680206298828,5.825890064239502,2596393.0,5.587982654571533
2011-12-15,5.825890064239502,5.625,5.75,5.700890064239502,1868612.0,5.468085765838623
2011-12-16,5.879459857940674,5.53125,5.669640064239502,5.852680206298828,2923592.0,5.613678455352783
2011-12-19,5.892859935760498,5.625,5.799109935760498,5.861609935760498,1526502.0,5.6222429275512695
2011-12-20,5.90625,5.803569793701172,5.8125,5.8125,1166581.0,5.57513952255249
2011-12-21,5.910709857940674,5.410709857940674,5.910709857940674,5.508930206298828,3124321.0,5.283966541290283
2011-12-22,5.513390064239502,5.138390064239502,5.513390064239502,5.428569793701172,2512707.0,5.206886291503906
2011-12-23,5.566959857940674,5.401790142059326,5.4375,5.464290142059326,1258407.0,5.241148948669434
2011-12-26,5.508930206298828,5.366069793701172,5.446430206298828,5.397319793701172,821352.0,5.176912784576416
2011-12-27,5.392859935760498,4.915180206298828,5.383930206298828,4.919640064239502,5415272.0,4.718739986419678
2011-12-28,4.866069793701172,4.571430206298828,4.866069793701172,4.732140064239502,3258447.0,4.5388970375061035
2011-12-29,4.705359935760498,4.620540142059326,4.6875,4.651790142059326,3062349.0,4.461828708648682
2011-12-30,4.705359935760498,4.633930206298828,4.647319793701172,4.674109935760498,3070166.0,4.483236312866211
2012-01-04,4.799109935760498,4.508930206298828,4.799109935760498,4.508930206298828,2157053.0,4.324801445007324
2012-01-05,4.508930206298828,4.241069793701172,4.508930206298828,4.272319793701172,2741408.0,4.097853660583496
2012-01-06,4.339290142059326,4.165180206298828,4.272319793701172,4.285709857940674,1072331.0,4.110696792602539
2012-01-09,4.473209857940674,4.263390064239502,4.263390064239502,4.46875,2654371.0,4.286262512207031
2012-01-10,4.683040142059326,4.428569793701172,4.459819793701172,4.674109935760498,4345378.0,4.483236312866211
2012-01-11,4.767859935760498,4.508930206298828,4.665180206298828,4.633930206298828,6098149.0,4.444697380065918
2012-01-12,4.665180206298828,4.477680206298828,4.571430206298828,4.53125,7590365.0,4.34621000289917
2012-01-13,4.549109935760498,4.25,4.53125,4.254459857940674,4054707.0,4.080723285675049
2012-01-16,4.241069793701172,4.017859935760498,4.191959857940674,4.022319793701172,2063221.0,3.858062982559204
2012-01-17,4.236609935760498,3.950890064239502,4.084819793701172,4.236609935760498,3578077.0,4.063602924346924
2012-01-18,4.383930206298828,4.066959857940674,4.383930206298828,4.084819793701172,4560190.0,3.91801118850708
2012-01-19,4.495540142059326,4.129459857940674,4.160709857940674,4.495540142059326,20750220.0,4.311959266662598
2012-01-20,4.553569793701172,4.3125,4.553569793701172,4.455359935760498,14506285.0,4.2734198570251465
2012-01-30,4.455359935760498,4.330359935760498,4.455359935760498,4.415180206298828,7550717.0,4.234879970550537
2012-01-31,4.477680206298828,4.361609935760498,4.370540142059326,4.46875,5038784.0,4.286262512207031
2012-02-01,4.495540142059326,4.299109935760498,4.446430206298828,4.316959857940674,6342508.0,4.140671253204346
2012-02-02,4.397319793701172,4.303569793701172,4.330359935760498,4.392859935760498,5024658.0,4.213472366333008
2012-02-03,4.486609935760498,4.325890064239502,4.401790142059326,4.464290142059326,14906548.0,4.281984806060791
2012-02-06,4.65625,4.410709857940674,4.46875,4.629459857940674,20641432.0,4.440409183502197
2012-02-07,4.566959857940674,4.455359935760498,4.544640064239502,4.464290142059326,11279666.0,4.281984806060791
2012-02-08,4.584819793701172,4.419640064239502,4.446430206298828,4.571430206298828,9855966.0,4.384749412536621
2012-02-09,4.723209857940674,4.535709857940674,4.558040142059326,4.665180206298828,12751538.0,4.474671840667725
2012-02-10,4.790180206298828,4.611609935760498,4.633930206298828,4.683040142059326,9571339.0,4.491802215576172
2012-02-13,4.892859935760498,4.616069793701172,4.651790142059326,4.883930206298828,13954566.0,4.684488773345947
2012-02-14,4.90625,4.790180206298828,4.866069793701172,4.852680206298828,8293318.0,4.654514312744141
2012-02-15,5.022319793701172,4.776790142059326,4.834819793701172,5.0,9841512.0,4.795817852020264
2012-02-16,5.004459857940674,4.870540142059326,4.991069793701172,4.928569793701172,7228460.0,4.7273054122924805
2012-02-17,4.955359935760498,4.799109935760498,4.915180206298828,4.84375,5779823.0,4.645948886871338
2012-02-20,4.84375,4.84375,4.84375,4.84375,0.0,4.645948886871338
2012-02-21,5.258930206298828,4.821430206298828,4.821430206298828,5.151790142059326,18778570.0,4.941410064697266
2012-02-22,5.214290142059326,5.089290142059326,5.089290142059326,5.205359935760498,9271972.0,4.99279260635376
2012-02-23,5.223209857940674,5.080359935760498,5.138390064239502,5.147319793701172,12269264.0,4.937122344970703
2012-02-24,5.223209857940674,5.09375,5.125,5.209819793701172,8448496.0,4.997069835662842
2012-02-27,5.272319793701172,5.15625,5.209819793701172,5.169640064239502,9441441.0,4.958531379699707
2012-02-28,5.151790142059326,5.004459857940674,5.147319793701172,5.09375,6808675.0,4.885740280151367
2012-02-29,5.116069793701172,4.991069793701172,5.066959857940674,5.0,4160966.0,4.795817852020264
2012-03-01,5.116069793701172,4.946430206298828,4.946430206298828,5.049109935760498,3811615.0,4.842922687530518
2012-03-02,5.526790142059326,5.089290142059326,5.120540142059326,5.316959857940674,18892583.0,5.09983491897583
2012-03-05,5.491069793701172,5.299109935760498,5.401790142059326,5.446430206298828,12256971.0,5.224018096923828
2012-03-06,5.473209857940674,5.245540142059326,5.473209857940674,5.294640064239502,8355899.0,5.078426361083984
2012-03-07,5.348209857940674,5.1875,5.232140064239502,5.254459857940674,5227569.0,5.039886474609375
2012-03-08,5.348209857940674,5.1875,5.1875,5.290180206298828,4997716.0,5.074148654937744
2012-03-09,5.410709857940674,5.290180206298828,5.308040142059326,5.388390064239502,5124367.0,5.168347358703613
2012-03-12,5.370540142059326,5.285709857940674,5.352680206298828,5.348209857940674,7075571.0,5.1298089027404785
2012-03-13,5.410709857940674,5.3125,5.334819793701172,5.388390064239502,5435436.0,5.168347358703613
2012-03-14,5.491069793701172,4.897319793701172,5.410709857940674,5.040180206298828,10612878.0,4.834357738494873
2012-03-15,5.098209857940674,4.785709857940674,5.049109935760498,4.977680206298828,7411954.0,4.774409770965576
2012-03-16,5.209819793701172,4.946430206298828,4.977680206298828,5.174109935760498,7242841.0,4.9628190994262695
2012-03-19,5.366069793701172,5.125,5.178569793701172,5.321430206298828,6061126.0,5.104123592376709
2012-03-20,5.294640064239502,5.098209857940674,5.294640064239502,5.125,3680174.0,4.915713787078857
2012-03-21,5.276790142059326,5.004459857940674,5.142859935760498,5.09375,3491210.0,4.885740280151367
2012-03-22,5.232140064239502,5.035709857940674,5.133930206298828,5.165180206298828,3004783.0,4.954253673553467
2012-03-23,5.160709857940674,5.035709857940674,5.129459857940674,5.098209857940674,2569246.0,4.890017509460449
2012-03-26,5.232140064239502,5.040180206298828,5.080359935760498,5.165180206298828,2795731.0,4.954253673553467
2012-03-27,5.290180206298828,5.133930206298828,5.196430206298828,5.227680206298828,3553377.0,5.014200687408447
2012-03-28,5.236609935760498,4.959819793701172,5.236609935760498,4.977680206298828,4190428.0,4.774409770965576
2012-03-29,4.977680206298828,4.736609935760498,4.973209857940674,4.816959857940674,2693233.0,4.62025260925293
2012-03-30,4.857140064239502,4.571430206298828,4.821430206298828,4.647319793701172,2431296.0,4.457540988922119
2012-04-05,4.799109935760498,4.589290142059326,4.669640064239502,4.78125,2593692.0,4.586001396179199
2012-04-06,4.888390064239502,4.767859935760498,4.776790142059326,4.799109935760498,1923853.0,4.603132247924805
2012-04-09,4.825890064239502,4.678569793701172,4.799109935760498,4.714290142059326,1295087.0,4.521775722503662
2012-04-10,4.799109935760498,4.616069793701172,4.651790142059326,4.794640064239502,1435269.0,4.5988450050354
2012-04-11,4.803569793701172,4.669640064239502,4.727680206298828,4.714290142059326,2612848.0,4.521775722503662
2012-04-12,4.848209857940674,4.6875,4.6875,4.848209857940674,2886065.0,4.650226593017578
2012-04-13,4.888390064239502,4.794640064239502,4.888390064239502,4.861609935760498,3329664.0,4.663079738616943
2012-04-16,4.848209857940674,4.732140064239502,4.834819793701172,4.776790142059326,2642904.0,4.581723213195801
2012-04-17,4.799109935760498,4.642859935760498,4.776790142059326,4.736609935760498,3091516.0,4.543184280395508
2012-04-18,4.915180206298828,4.736609935760498,4.790180206298828,4.90625,4139287.0,4.705895900726318
2012-04-19,5.017859935760498,4.875,4.875,5.008930206298828,5253201.0,4.804383754730225
2012-04-20,5.049109935760498,4.933040142059326,4.959819793701172,5.008930206298828,4434232.0,4.804383754730225
2012-04-23,5.035709857940674,4.879459857940674,4.959819793701172,4.995540142059326,4256833.0,4.79154109954834
2012-04-24,5.013390064239502,4.741069793701172,4.977680206298828,4.982140064239502,4025676.0,4.778687953948975
2012-04-25,5.15625,4.933040142059326,4.955359935760498,5.147319793701172,9209283.0,4.937122344970703
2012-04-26,5.133930206298828,5.026790142059326,5.102680206298828,5.0625,3784218.0,4.855765342712402
2012-04-27,5.066959857940674,4.9375,5.0625,4.995540142059326,2583623.0,4.79154109954834
2012-05-02,5.044640064239502,4.5625,5.026790142059326,4.700890064239502,9909124.0,4.508923530578613
2012-05-03,4.790180206298828,4.53125,4.665180206298828,4.78125,6468352.0,4.586001396179199
2012-05-04,5.138390064239502,4.678569793701172,4.71875,4.977680206298828,7584297.0,4.774409770965576
2012-05-07,5.008930206298828,4.821430206298828,4.910709857940674,4.986609935760498,7175735.0,4.782975196838379
2012-05-08,5.0625,4.888390064239502,4.950890064239502,4.959819793701172,4835571.0,4.757279396057129
2012-05-09,4.973209857940674,4.830359935760498,4.959819793701172,4.950890064239502,3538734.0,4.748713970184326
2012-05-10,5.120540142059326,4.910709857940674,4.924109935760498,5.0625,13394058.0,4.855765342712402
2012-05-11,5.013390064239502,4.857140064239502,5.013390064239502,4.955359935760498,7145080.0,4.7530012130737305
2012-05-14,5.03125,4.821430206298828,4.946430206298828,5.017859935760498,10873005.0,4.812948703765869
2012-05-15,5.071430206298828,4.910709857940674,4.986609935760498,5.013390064239502,7059649.0,4.808661937713623
2012-05-16,5.044640064239502,4.879459857940674,4.910709857940674,4.897319793701172,7893415.0,4.697330951690674
2012-05-17,5.276790142059326,4.910709857940674,4.910709857940674,5.245540142059326,25017039.0,5.0313310623168945
2012-05-18,5.267859935760498,5.133930206298828,5.196430206298828,5.200890064239502,8607299.0,4.9885053634643555
2012-05-21,5.258930206298828,5.066959857940674,5.209819793701172,5.236609935760498,6880539.0,5.02276611328125
2012-05-22,5.433040142059326,5.223209857940674,5.236609935760498,5.276790142059326,8208164.0,5.061305999755859
2012-05-23,5.392859935760498,5.183040142059326,5.232140064239502,5.357140064239502,7055621.0,5.1383748054504395
2012-05-24,5.379459857940674,5.125,5.366069793701172,5.165180206298828,6254647.0,4.954253673553467
2012-05-25,5.15625,5.049109935760498,5.133930206298828,5.075890064239502,3382382.0,4.868609428405762
2012-05-28,5.0625,4.870540142059326,5.049109935760498,5.049109935760498,3304031.0,4.842922687530518
2012-05-29,5.129459857940674,4.959819793701172,5.0625,5.075890064239502,3811221.0,4.868609428405762
2012-05-30,5.160709857940674,5.071430206298828,5.075890064239502,5.102680206298828,3227488.0,4.894305229187012
2012-05-31,5.263390064239502,5.013390064239502,5.075890064239502,5.191959857940674,4867359.0,4.9799394607543945
2012-06-01,5.379459857940674,5.15625,5.200890064239502,5.3125,5178289.0,5.09555721282959
2012-06-04,5.379459857940674,5.1875,5.25,5.232140064239502,7164020.0,5.0184783935546875
2012-06-05,5.477680206298828,5.178569793701172,5.178569793701172,5.424109935760498,11897500.0,5.202609539031982
2012-06-06,5.459819793701172,5.245540142059326,5.433040142059326,5.272319793701172,5550834.0,5.057017803192139
2012-06-07,5.383930206298828,5.200890064239502,5.316959857940674,5.21875,3272196.0,5.005634784698486
2012-06-08,5.321430206298828,5.1875,5.285709857940674,5.223209857940674,2092814.0,5.009912490844727
2012-06-11,5.379459857940674,5.214290142059326,5.25,5.379459857940674,3621341.0,5.1597819328308105
2012-06-12,5.504459857940674,5.241069793701172,5.361609935760498,5.325890064239502,7219605.0,5.108400344848633
2012-06-13,5.486609935760498,5.294640064239502,5.294640064239502,5.482140064239502,5371063.0,5.258269786834717
2012-06-14,5.535709857940674,5.348209857940674,5.433040142059326,5.415180206298828,5076738.0,5.194044589996338
2012-06-15,5.535709857940674,5.379459857940674,5.401790142059326,5.4375,4911644.0,5.215452194213867
2012-06-18,5.571430206298828,5.4375,5.526780128479004,5.495530128479004,6676140.0,5.271113395690918
2012-06-19,5.611609935760498,5.424109935760498,5.495530128479004,5.558030128479004,5534159.0,5.331060409545898
2012-06-20,5.607140064239502,5.34375,5.522319793701172,5.357140064239502,4782028.0,5.1383748054504395
2012-06-21,5.34375,5.223209857940674,5.3125,5.3125,2704484.0,5.09555721282959
2012-06-25,5.3125,5.053569793701172,5.254459857940674,5.058030128479004,2705655.0,4.8514790534973145
2012-06-26,5.058030128479004,5.058030128479004,5.058030128479004,5.058030128479004,0.0,4.8514790534973145
2012-06-27,5.214280128479004,5.035709857940674,5.169640064239502,5.040180206298828,2443132.0,4.834357738494873
2012-06-28,5.125,4.875,5.044640064239502,4.892859935760498,2457887.0,4.693053245544434
2012-06-29,5.022319793701172,4.723209857940674,4.848209857940674,4.986609935760498,2273924.0,4.782975196838379
2012-07-02,5.075890064239502,4.928569793701172,5.071430206298828,4.973209857940674,2241162.0,4.77012300491333
2012-07-03,5.022319793701172,4.933030128479004,4.995530128479004,4.991069793701172,3336067.0,4.787253379821777
2012-07-04,5.026780128479004,4.772319793701172,5.026780128479004,4.892859935760498,5017597.0,4.693053245544434
2012-07-05,4.928569793701172,4.700890064239502,4.910709857940674,4.745530128479004,3206663.0,4.551740646362305
2012-07-06,5.0625,4.642859935760498,4.700890064239502,4.955359935760498,3648274.0,4.7530012130737305
2012-07-09,4.950890064239502,4.799109935760498,4.897319793701172,4.803569793701172,1781310.0,4.607409954071045
2012-07-10,4.821430206298828,4.642859935760498,4.776780128479004,4.696430206298828,1291001.0,4.504644870758057
2012-07-11,4.799109935760498,4.705359935760498,4.776780128479004,4.776780128479004,1212176.0,4.581714153289795
2012-07-12,4.946430206298828,4.763390064239502,4.799109935760498,4.910709857940674,2281856.0,4.710174560546875
2012-07-13,4.946430206298828,4.821430206298828,4.857140064239502,4.839280128479004,1293373.0,4.641661643981934
2012-07-16,4.910709857940674,4.6875,4.910709857940674,4.727680206298828,1704536.0,4.534618854522705
2012-07-17,4.723209857940674,4.535709857940674,4.6875,4.59375,3269230.0,4.406157493591309
2012-07-18,4.633930206298828,4.535709857940674,4.633930206298828,4.598209857940674,1200288.0,4.410435676574707
2012-07-19,4.709819793701172,4.558030128479004,4.558030128479004,4.660709857940674,1757374.0,4.470383644104004
2012-07-20,4.678569793701172,4.598209857940674,4.642859935760498,4.65625,1015546.0,4.466106414794922
2012-07-23,4.638390064239502,4.540180206298828,4.638390064239502,4.584819793701172,966781.0,4.397593021392822
2012-07-24,4.607140064239502,4.441959857940674,4.544640064239502,4.459819793701172,3348260.0,4.2776970863342285
2012-07-25,4.53125,4.330359935760498,4.455359935760498,4.397319793701172,2152151.0,4.21774959564209
2012-07-26,4.441959857940674,4.34375,4.397319793701172,4.419640064239502,2091936.0,4.239158630371094
2012-07-27,4.428569793701172,4.254459857940674,4.419640064239502,4.290180206298828,1556192.0,4.114984512329102
2012-07-30,4.294640064239502,4.107140064239502,4.285709857940674,4.151780128479004,2527264.0,3.982236862182617
2012-07-31,4.133930206298828,4.013390064239502,4.133930206298828,4.03125,1338825.0,3.866628408432007
2012-08-01,4.138390064239502,4.044640064239502,4.044640064239502,4.129459857940674,1235483.0,3.960827589035034
2012-08-02,4.21875,4.017859935760498,4.116069793701172,4.209819793701172,1771253.0,4.037906646728516
2012-08-03,4.205359935760498,4.129459857940674,4.151780128479004,4.1875,2356997.0,4.016497611999512
2012-08-06,4.441959857940674,4.120530128479004,4.174109935760498,4.419640064239502,3570472.0,4.239158630371094
2012-08-07,4.441959857940674,4.357140064239502,4.410709857940674,4.379459857940674,1381584.0,4.200618743896484
2012-08-08,4.415180206298828,4.330359935760498,4.379459857940674,4.375,804735.0,4.196341037750244
2012-08-09,4.4375,4.339280128479004,4.388390064239502,4.419640064239502,839025.0,4.239158630371094
2012-08-10,4.508930206298828,4.383930206298828,4.401780128479004,4.46875,1283331.0,4.286262512207031
2012-08-13,4.464280128479004,4.3125,4.464280128479004,4.325890064239502,1365537.0,4.149237155914307
2012-08-14,4.473209857940674,4.290180206298828,4.352680206298828,4.459819793701172,1934011.0,4.2776970863342285
2012-08-15,4.455359935760498,4.401780128479004,4.4375,4.40625,752920.0,4.226315021514893
2012-08-16,4.40625,4.263390064239502,4.40625,4.303569793701172,1089088.0,4.1278276443481445
2012-08-17,4.366069793701172,4.232140064239502,4.303569793701172,4.308030128479004,799187.0,4.132106304168701
2012-08-20,4.450890064239502,4.272319793701172,4.308030128479004,4.433030128479004,1340897.0,4.2520012855529785
2012-08-21,4.607140064239502,4.379459857940674,4.415180206298828,4.53125,1949071.0,4.34621000289917
2012-08-22,4.508930206298828,4.446430206298828,4.486609935760498,4.486609935760498,1599673.0,4.303393840789795
2012-08-23,4.620530128479004,4.433030128479004,4.508930206298828,4.526780128479004,1784119.0,4.341922760009766
2012-08-24,4.584819793701172,4.397319793701172,4.486609935760498,4.419640064239502,1262999.0,4.239158630371094
2012-08-27,4.419640064239502,4.241069793701172,4.419640064239502,4.254459857940674,917557.0,4.080723285675049
2012-08-28,4.339280128479004,4.21875,4.21875,4.321430206298828,1058550.0,4.14495849609375
2012-08-29,4.366069793701172,4.245530128479004,4.325890064239502,4.290180206298828,641986.0,4.114984512329102
2012-08-30,4.330359935760498,4.09375,4.290180206298828,4.183030128479004,1664756.0,4.012210369110107
2012-08-31,4.285709857940674,4.169640064239502,4.285709857940674,4.205359935760498,866337.0,4.033628463745117
2012-09-03,4.316959857940674,4.174109935760498,4.196430206298828,4.254459857940674,2228340.0,4.080723285675049
2012-09-04,4.321430206298828,4.196430206298828,4.285709857940674,4.21875,1439309.0,4.04647159576416
2012-09-05,4.276780128479004,4.1875,4.1875,4.267859935760498,810208.0,4.093575954437256
2012-09-06,4.321430206298828,4.272319793701172,4.285709857940674,4.308030128479004,2577787.0,4.132106304168701
2012-09-07,4.459819793701172,4.321430206298828,4.348209857940674,4.401780128479004,7556339.0,4.222027778625488
2012-09-10,4.459819793701172,4.361609935760498,4.410709857940674,4.428569793701172,5040943.0,4.24772310256958
2012-09-11,4.415180206298828,4.34375,4.410709857940674,4.40625,3506881.0,4.226315021514893
2012-09-12,4.428569793701172,4.330359935760498,4.401780128479004,4.401780128479004,3427264.0,4.222027778625488
2012-09-13,4.410709857940674,4.339280128479004,4.397319793701172,4.357140064239502,4575114.0,4.179210662841797
2012-09-14,4.415180206298828,4.285709857940674,4.415180206298828,4.375,3620178.0,4.196341037750244
2012-09-17,4.366069793701172,4.125,4.34375,4.129459857940674,4968662.0,3.960827589035034
2012-09-18,4.267859935760498,4.040180206298828,4.267859935760498,4.098209857940674,2954224.0,3.9308536052703857
2012-09-19,4.125,4.066959857940674,4.084819793701172,4.098209857940674,2221383.0,3.9308536052703857
2012-09-20,4.098209857940674,3.991070032119751,4.098209857940674,4.0,1661746.0,3.8366546630859375
2012-09-21,4.022319793701172,3.950890064239502,4.0,3.977679967880249,1597523.0,3.815246105194092
2012-09-24,3.986609935760498,3.883929967880249,3.964279890060425,3.933029890060425,1301258.0,3.7724194526672363
2012-09-25,3.96875,3.919640064239502,3.941960096359253,3.924109935760498,1081700.0,3.7638635635375977
2012-09-26,3.941960096359253,3.834820032119751,3.924109935760498,3.839279890060425,1221265.0,3.68249773979187
2012-09-27,3.991070032119751,3.830359935760498,3.839279890060425,3.986609935760498,2885180.0,3.8238112926483154
2012-09-28,4.09375,3.919640064239502,3.964279890060425,4.066959857940674,2448337.0,3.9008803367614746
2012-10-08,4.116069793701172,4.013390064239502,4.0625,4.053569793701172,1074978.0,3.8880367279052734
2012-10-09,4.138390064239502,4.053569793701172,4.084819793701172,4.129459857940674,1626121.0,3.960827589035034
2012-10-10,4.196430206298828,4.107140064239502,4.129459857940674,4.129459857940674,2250604.0,3.960827589035034
2012-10-11,4.151780128479004,4.013390064239502,4.147319793701172,4.03125,1807581.0,3.866628408432007
2012-10-12,4.084819793701172,3.982140064239502,4.084819793701172,4.026780128479004,1179248.0,3.8623414039611816
2012-10-15,4.049109935760498,3.928570032119751,4.013390064239502,3.96875,1109539.0,3.806680917739868
2012-10-16,4.026780128479004,3.955359935760498,3.991070032119751,4.022319793701172,2116354.0,3.858062982559204
2012-10-17,4.258930206298828,4.022319793701172,4.03125,4.151780128479004,9675456.0,3.982236862182617
2012-10-18,4.25,4.107140064239502,4.107140064239502,4.196430206298828,6890526.0,4.025062561035156
2012-10-19,4.205359935760498,4.138390064239502,4.196430206298828,4.165180206298828,3676328.0,3.995089530944824
2012-10-22,4.209819793701172,4.133930206298828,4.151780128479004,4.165180206298828,2843232.0,3.995089530944824
2012-10-23,4.174109935760498,4.084819793701172,4.174109935760498,4.098209857940674,2765291.0,3.9308536052703857
2012-10-24,4.321430206298828,4.0625,4.09375,4.111609935760498,2033888.0,3.943706750869751
2012-10-25,4.129459857940674,4.071430206298828,4.120530128479004,4.089280128479004,1335420.0,3.9222893714904785
2012-10-26,4.223209857940674,3.928570032119751,4.098209857940674,3.977679967880249,2558510.0,3.815246105194092
2012-10-29,4.044640064239502,3.941960096359253,4.040180206298828,3.977679967880249,2052012.0,3.815246105194092
2012-10-30,4.026780128479004,3.901779890060425,3.982140064239502,3.928570032119751,2666339.0,3.768141984939575
2012-10-31,3.973210096359253,3.875,3.933029890060425,3.96875,1850477.0,3.806680917739868
2012-11-01,4.044640064239502,3.941960096359253,3.96875,4.026780128479004,2538070.0,3.8623414039611816
2012-11-02,4.089280128479004,4.004459857940674,4.040180206298828,4.026780128479004,2735378.0,3.8623414039611816
2012-11-05,4.044640064239502,3.991070032119751,4.017859935760498,4.013390064239502,1043618.0,3.8494982719421387
2012-11-06,4.035709857940674,3.883929967880249,4.035709857940674,3.991070032119751,2643168.0,3.828089475631714
2012-11-07,3.991070032119751,3.90625,3.982140064239502,3.986609935760498,1668593.0,3.8238112926483154
2012-11-08,3.986609935760498,3.888390064239502,3.986609935760498,3.933029890060425,1833527.0,3.7724194526672363
2012-11-09,3.950890064239502,3.897320032119751,3.933029890060425,3.90625,627406.0,3.7467329502105713
2012-11-12,3.941960096359253,3.892859935760498,3.919640064239502,3.933029890060425,555629.0,3.7724194526672363
2012-11-13,3.924109935760498,3.799109935760498,3.910710096359253,3.830359935760498,1717768.0,3.6739418506622314
2012-11-14,3.830359935760498,3.741070032119751,3.8125,3.821429967880249,1617725.0,3.665376663208008
2012-11-15,3.821429967880249,3.651779890060425,3.754460096359253,3.678570032119751,1811880.0,3.528350830078125
2012-11-16,3.660710096359253,3.508929967880249,3.660710096359253,3.540179967880249,2057220.0,3.3956122398376465
2012-11-19,3.571429967880249,3.482140064239502,3.540179967880249,3.535710096359253,1882944.0,3.391324758529663
2012-11-20,3.549109935760498,3.419640064239502,3.544640064239502,3.441960096359253,2847938.0,3.301403284072876
2012-11-21,3.517859935760498,3.392859935760498,3.433029890060425,3.495529890060425,3210708.0,3.352785348892212
2012-11-22,3.504460096359253,3.397320032119751,3.504460096359253,3.424109935760498,2498498.0,3.2842817306518555
2012-11-23,3.464279890060425,3.410710096359253,3.4375,3.433029890060425,1359357.0,3.292837619781494
2012-11-26,3.450890064239502,3.410710096359253,3.433029890060425,3.433029890060425,1220540.0,3.292837619781494
2012-11-27,3.428570032119751,3.196429967880249,3.415179967880249,3.25,2296427.0,3.117281675338745
2012-11-28,3.25,3.129460096359253,3.236609935760498,3.169640064239502,2670118.0,3.04020357131958
2012-11-29,3.183029890060425,3.125,3.183029890060425,3.147320032119751,1560386.0,3.0187954902648926
2012-11-30,3.205359935760498,3.147320032119751,3.205359935760498,3.151779890060425,1571617.0,3.0230729579925537
2012-12-03,3.169640064239502,3.017859935760498,3.129460096359253,3.053570032119751,1645183.0,2.928873300552368
2012-12-04,3.080359935760498,2.96875,3.053570032119751,3.0625,2373517.0,2.93743896484375
2012-12-05,3.241070032119751,3.035710096359253,3.053570032119751,3.209820032119751,4948247.0,3.078742504119873
2012-12-06,3.263390064239502,3.165179967880249,3.209820032119751,3.214279890060425,3545763.0,3.0830204486846924
2012-12-07,3.325890064239502,3.191960096359253,3.209820032119751,3.294640064239502,7168383.0,3.1600990295410156
2012-12-10,3.370529890060425,3.294640064239502,3.303570032119751,3.334820032119751,5262841.0,3.198638439178467
2012-12-11,3.361609935760498,3.272320032119751,3.334820032119751,3.3125,3984859.0,3.177229642868042
2012-12-12,3.325890064239502,3.241070032119751,3.303570032119751,3.28125,2684935.0,3.1472556591033936
2012-12-13,3.294640064239502,3.227679967880249,3.285710096359253,3.276779890060425,2389421.0,3.1429684162139893
2012-12-14,3.40625,3.245529890060425,3.276779890060425,3.388390064239502,5246640.0,3.250020742416382
2012-12-17,3.455359935760498,3.383929967880249,3.428570032119751,3.4375,5224168.0,3.2971251010894775
2012-12-18,3.459820032119751,3.388390064239502,3.415179967880249,3.40625,3518515.0,3.26715087890625
2012-12-19,3.433029890060425,3.375,3.392859935760498,3.401779890060425,2497396.0,3.2628633975982666
2012-12-20,3.5,3.375,3.397320032119751,3.495529890060425,4576001.0,3.352785348892212
2012-12-21,3.549109935760498,3.455359935760498,3.459820032119751,3.482140064239502,3231948.0,3.339942455291748
2012-12-24,3.5625,3.455359935760498,3.495529890060425,3.53125,3152266.0,3.3870468139648438
2012-12-25,3.696429967880249,3.522320032119751,3.522320032119751,3.651779890060425,6112599.0,3.502654552459717
2012-12-26,3.714279890060425,3.647320032119751,3.705359935760498,3.683029890060425,3710611.0,3.5326285362243652
2012-12-27,3.691960096359253,3.616070032119751,3.6875,3.647320032119751,3506827.0,3.4983768463134766
2012-12-28,3.683029890060425,3.584820032119751,3.638390064239502,3.65625,2999543.0,3.5069422721862793
2012-12-31,3.964279890060425,3.6875,3.785710096359253,3.84375,8745882.0,3.6867852210998535
2013-01-04,3.941960096359253,3.803570032119751,3.848210096359253,3.875,6207143.0,3.716758966445923
2013-01-07,3.964279890060425,3.816960096359253,3.839279890060425,3.946429967880249,4040373.0,3.7852725982666016
2013-01-08,4.008930206298828,3.866070032119751,3.946429967880249,3.977679967880249,5217282.0,3.815246105194092
2013-01-09,3.995529890060425,3.888390064239502,3.973210096359253,3.924109935760498,3553020.0,3.7638635635375977
2013-01-10,3.96875,3.897320032119751,3.897320032119751,3.941960096359253,2694968.0,3.780985116958618
2013-01-11,3.959820032119751,3.834820032119751,3.959820032119751,3.857140064239502,2897388.0,3.6996288299560547
2013-01-14,4.044640064239502,3.84375,3.857140064239502,4.040180206298828,5549676.0,3.8751940727233887
2013-01-15,4.169640064239502,4.017859935760498,4.040180206298828,4.075890064239502,6682128.0,3.9094460010528564
2013-01-16,4.084819793701172,4.0,4.084819793701172,4.071430206298828,3686130.0,3.905168294906616
2013-01-17,4.080359935760498,4.017859935760498,4.022319793701172,4.03125,2445275.0,3.866628408432007
2013-01-18,4.227680206298828,4.066959857940674,4.066959857940674,4.214280128479004,7486660.0,4.042184352874756
2013-01-21,4.540180206298828,4.160709857940674,4.205359935760498,4.46875,11088060.0,4.286262512207031
2013-01-22,4.504459857940674,4.308030128479004,4.495530128479004,4.330359935760498,6504037.0,4.153523921966553
2013-01-23,4.633930206298828,4.330359935760498,4.348209857940674,4.566959857940674,10729682.0,4.380462169647217
2013-01-24,4.852680206298828,4.450890064239502,4.553569793701172,4.59375,12289793.0,4.406157493591309
2013-01-25,4.799109935760498,4.513390064239502,4.553569793701172,4.727680206298828,8939293.0,4.534618854522705
2013-01-28,4.821430206298828,4.620530128479004,4.727680206298828,4.776780128479004,6526051.0,4.581714153289795
2013-01-29,4.861609935760498,4.691959857940674,4.772319793701172,4.799109935760498,4688281.0,4.603132247924805
2013-01-30,4.8125,4.620530128479004,4.8125,4.727680206298828,6933422.0,4.534618854522705
2013-01-31,4.732140064239502,4.625,4.71875,4.723209857940674,3829801.0,4.530331134796143
2013-02-01,4.799109935760498,4.633930206298828,4.732140064239502,4.785709857940674,5691044.0,4.5902791023254395
2013-02-04,4.799109935760498,4.566959857940674,4.785709857940674,4.602680206298828,6016297.0,4.414723873138428
2013-02-05,4.660709857940674,4.5,4.584819793701172,4.602680206298828,4352445.0,4.414723873138428
2013-02-06,4.754459857940674,4.5625,4.566959857940674,4.754459857940674,3910963.0,4.560304641723633
2013-02-07,4.723209857940674,4.620530128479004,4.723209857940674,4.660709857940674,2428773.0,4.470383644104004
2013-02-08,4.848209857940674,4.620530128479004,4.625,4.763390064239502,4796818.0,4.568871021270752
2013-02-18,4.861609935760498,4.705359935760498,4.763390064239502,4.776780128479004,5416234.0,4.581714153289795
2013-02-19,4.799109935760498,4.59375,4.776780128479004,4.598209857940674,3677564.0,4.410435676574707
2013-02-20,5.058030128479004,4.526780128479004,4.611609935760498,5.053569793701172,12462929.0,4.847200393676758
2013-02-21,5.169640064239502,4.910709857940674,5.053569793701172,5.116069793701172,11984132.0,4.907148361206055
2013-02-22,5.482140064239502,4.955359935760498,5.089280128479004,5.316959857940674,11640903.0,5.09983491897583
2013-02-25,5.401780128479004,5.227680206298828,5.258930206298828,5.321430206298828,5448750.0,5.104123592376709
2013-02-26,5.598209857940674,5.227680206298828,5.3125,5.352680206298828,10316588.0,5.134096622467041
2013-02-27,5.46875,5.049109935760498,5.3125,5.183030128479004,9352519.0,4.97137451171875
2013-02-28,5.321430206298828,5.049109935760498,5.169640064239502,5.290180206298828,4790369.0,5.074148654937744
2013-03-01,5.566959857940674,5.258930206298828,5.258930206298828,5.464280128479004,7068230.0,5.241138935089111
2013-03-04,5.714280128479004,5.080359935760498,5.491069793701172,5.174109935760498,10606438.0,4.9628190994262695
2013-03-05,5.575890064239502,5.178569793701172,5.178569793701172,5.558030128479004,8875706.0,5.331060409545898
2013-03-06,5.830359935760498,5.491069793701172,5.535709857940674,5.669640064239502,10216588.0,5.438113689422607
2013-03-07,5.794640064239502,5.473209857940674,5.669640064239502,5.669640064239502,6727342.0,5.438113689422607
2013-03-08,5.669640064239502,5.4375,5.580359935760498,5.486609935760498,4076717.0,5.262557506561279
2013-03-11,5.620530128479004,5.4375,5.491069793701172,5.495530128479004,3231446.0,5.271113395690918
2013-03-12,5.508930206298828,4.959819793701172,5.455359935760498,5.142859935760498,9162135.0,4.932844638824463
2013-03-13,5.133930206298828,4.96875,5.111609935760498,5.008930206298828,4978104.0,4.804383754730225
2013-03-14,5.089280128479004,4.946430206298828,4.977680206298828,5.0,2941193.0,4.795817852020264
2013-03-15,5.223209857940674,4.919640064239502,4.96875,5.049109935760498,5498738.0,4.842922687530518
2013-03-18,5.334819793701172,5.035709857940674,5.084819793701172,5.285709857940674,13875366.0,5.069860935211182
2013-03-19,5.267859935760498,4.955359935760498,5.223209857940674,5.169640064239502,9259938.0,4.958531379699707
2013-03-20,5.285709857940674,5.040180206298828,5.178569793701172,5.267859935760498,7692805.0,5.052740097045898
2013-03-21,5.491069793701172,5.232140064239502,5.294640064239502,5.486609935760498,9981059.0,5.262557506561279
2013-03-22,5.660709857940674,5.379459857940674,5.379459857940674,5.522319793701172,11379166.0,5.29680871963501
2013-03-25,5.575890064239502,5.325890064239502,5.526780128479004,5.464280128479004,6120412.0,5.241138935089111
2013-03-26,5.580359935760498,5.388390064239502,5.4375,5.477680206298828,5185120.0,5.253992080688477
2013-03-27,5.553569793701172,5.392859935760498,5.482140064239502,5.495530128479004,5540180.0,5.271113395690918
2013-03-28,5.486609935760498,5.209819793701172,5.446430206298828,5.245530128479004,5462069.0,5.031321048736572
2013-03-29,5.357140064239502,5.004459857940674,5.245530128479004,5.071430206298828,6595046.0,4.864330768585205
2013-04-01,5.214280128479004,5.058030128479004,5.071430206298828,5.098209857940674,3292681.0,4.890017509460449
2013-04-02,5.178569793701172,4.883930206298828,5.169640064239502,4.946430206298828,5547310.0,4.744436264038086
2013-04-03,5.040180206298828,4.910709857940674,4.991069793701172,4.955359935760498,2474991.0,4.7530012130737305
2013-04-08,5.111609935760498,4.821430206298828,4.955359935760498,5.107140064239502,3722998.0,4.89858341217041
2013-04-09,5.165180206298828,5.035709857940674,5.111609935760498,5.066959857940674,3295904.0,4.860043048858643
2013-04-10,5.0625,4.919640064239502,5.0625,4.995530128479004,2836644.0,4.791531562805176
2013-04-11,5.040180206298828,4.933030128479004,5.035709857940674,4.941959857940674,1890999.0,4.740148067474365
2013-04-12,4.986609935760498,4.830359935760498,4.933030128479004,4.848209857940674,2281012.0,4.650226593017578
2013-04-15,4.875,4.732140064239502,4.848209857940674,4.758930206298828,2524459.0,4.564592361450195
2013-04-16,4.883930206298828,4.669640064239502,4.754459857940674,4.861609935760498,1830503.0,4.663079738616943
2013-04-17,4.973209857940674,4.816959857940674,4.848209857940674,4.96875,2732959.0,4.765844821929932
2013-04-18,4.995530128479004,4.915180206298828,4.96875,4.977680206298828,2737645.0,4.774409770965576
2013-04-19,5.089280128479004,4.941959857940674,4.964280128479004,5.049109935760498,3422224.0,4.842922687530518
2013-04-22,5.290180206298828,5.03125,5.03125,5.232140064239502,5626729.0,5.0184783935546875
2013-04-23,5.267859935760498,5.022319793701172,5.258930206298828,5.049109935760498,3598297.0,4.842922687530518
2013-04-24,5.200890064239502,5.008930206298828,5.040180206298828,5.174109935760498,3794499.0,4.9628190994262695
2013-04-25,5.397319793701172,5.111609935760498,5.169640064239502,5.241069793701172,7841792.0,5.02704381942749
2013-04-26,5.379459857940674,5.200890064239502,5.276780128479004,5.245530128479004,4900665.0,5.031321048736572
2013-05-02,5.223209857940674,5.044640064239502,5.223209857940674,5.147319793701172,2884275.0,4.937122344970703
2013-05-03,5.316959857940674,5.035709857940674,5.174109935760498,5.258930206298828,5246671.0,5.044175148010254
2013-05-06,5.348209857940674,5.227680206298828,5.272319793701172,5.308030128479004,6932231.0,5.091269493103027
2013-05-07,5.370530128479004,5.209819793701172,5.316959857940674,5.258930206298828,5160370.0,5.044175148010254
2013-05-08,5.303569793701172,5.169640064239502,5.303569793701172,5.205359935760498,5213514.0,4.99279260635376
2013-05-09,5.214280128479004,4.883930206298828,5.214280128479004,4.901780128479004,11656016.0,4.701609134674072
2013-05-10,5.0625,4.8125,4.915180206298828,5.035709857940674,8028805.0,4.830069541931152
2013-05-13,5.026780128479004,4.910709857940674,5.022319793701172,4.955359935760498,3099423.0,4.7530012130737305
2013-05-14,4.986609935760498,4.875,4.973209857940674,4.90625,2562842.0,4.705895900726318
2013-05-15,4.991069793701172,4.892859935760498,4.946430206298828,4.991069793701172,3028999.0,4.787253379821777
2013-05-16,5.053569793701172,4.955359935760498,4.986609935760498,5.022319793701172,3603577.0,4.817226886749268
2013-05-17,5.267859935760498,4.941959857940674,5.022319793701172,5.223209857940674,7455804.0,5.009912490844727
2013-05-20,5.357140064239502,5.214280128479004,5.232140064239502,5.308030128479004,10284816.0,5.091269493103027
2013-05-21,5.401780128479004,5.191959857940674,5.303569793701172,5.388390064239502,8975153.0,5.168347358703613
2013-05-22,5.388390064239502,5.267859935760498,5.375,5.3125,5836694.0,5.09555721282959
2013-05-23,5.34375,5.223209857940674,5.267859935760498,5.241069793701172,4950120.0,5.02704381942749
2013-05-24,5.625,5.241069793701172,5.25,5.607140064239502,13384539.0,5.378164768218994
2013-05-27,5.848209857940674,5.544640064239502,5.625,5.834819793701172,16210680.0,5.596547603607178
2013-05-28,6.026780128479004,5.700890064239502,5.839280128479004,5.732140064239502,18059254.0,5.498060703277588
2013-05-29,5.8125,5.629459857940674,5.785709857940674,5.78125,10806044.0,5.545164585113525
2013-05-30,6.09375,5.696430206298828,5.758930206298828,5.9375,14772311.0,5.695034503936768
2013-05-31,5.982140064239502,5.808030128479004,5.959819793701172,5.848209857940674,8485234.0,5.609390735626221
2013-06-03,5.825890064239502,5.642859935760498,5.803569793701172,5.705359935760498,8048248.0,5.4723734855651855
2013-06-04,5.700890064239502,5.392859935760498,5.660709857940674,5.46875,6828720.0,5.245426177978516
2013-06-05,5.580359935760498,5.424109935760498,5.46875,5.482140064239502,3918660.0,5.258269786834717
2013-06-06,5.491069793701172,5.147319793701172,5.446430206298828,5.174109935760498,9871281.0,4.9628190994262695
2013-06-07,5.236609935760498,4.959819793701172,5.151780128479004,5.035709857940674,5450088.0,4.830069541931152
2013-06-13,5.035709857940674,4.8125,5.035709857940674,5.013390064239502,4052422.0,4.808661937713623
2013-06-14,5.138390064239502,5.004459857940674,5.03125,5.09375,4045328.0,4.885740280151367
2013-06-17,5.200890064239502,5.0,5.071430206298828,5.151780128479004,3331435.0,4.990386009216309
2013-06-18,5.21875,5.075890064239502,5.151780128479004,5.151780128479004,2683051.0,4.990386009216309
2013-06-19,5.147319793701172,4.964280128479004,5.142859935760498,5.022319793701172,2613885.0,4.864981651306152
2013-06-20,5.080359935760498,4.825890064239502,4.986609935760498,4.861609935760498,3435167.0,4.709305763244629
2013-06-21,4.790180206298828,4.598209857940674,4.598209857940674,4.678569793701172,4323146.0,4.5320000648498535
2013-06-24,4.6875,4.214280128479004,4.6875,4.25,5636848.0,4.116856098175049
2013-06-25,4.25,3.839279890060425,4.21875,4.196430206298828,5796510.0,4.064964771270752
2013-06-26,4.352680206298828,4.075890064239502,4.183030128479004,4.334819793701172,6089758.0,4.199018955230713
2013-06-27,4.401780128479004,4.017859935760498,4.325890064239502,4.325890064239502,5198766.0,4.190369606018066
2013-06-28,4.352680206298828,4.142859935760498,4.200890064239502,4.299109935760498,2541987.0,4.164427280426025
2013-07-01,4.419640064239502,4.25,4.3125,4.415180206298828,2846121.0,4.276862144470215
2013-07-02,4.611609935760498,4.357140064239502,4.410709857940674,4.571430206298828,4853672.0,4.428216934204102
2013-07-03,4.65625,4.464280128479004,4.508930206298828,4.647319793701172,4456191.0,4.5017290115356445
2013-07-04,4.709819793701172,4.575890064239502,4.651780128479004,4.65625,3325568.0,4.510380268096924
2013-07-05,4.763390064239502,4.513390064239502,4.65625,4.535709857940674,2631263.0,4.393615245819092
2013-07-08,4.504459857940674,4.191959857940674,4.504459857940674,4.28125,4187279.0,4.147127151489258
2013-07-09,4.459819793701172,4.227680206298828,4.227680206298828,4.3125,1978885.0,4.177398204803467
2013-07-10,4.5,4.25,4.299109935760498,4.473209857940674,2331320.0,4.333073139190674
2013-07-11,4.660709857940674,4.5,4.540180206298828,4.602680206298828,3614432.0,4.458487510681152
2013-07-12,4.763390064239502,4.508930206298828,4.598209857940674,4.540180206298828,3749105.0,4.397945880889893
2013-07-15,4.754459857940674,4.513390064239502,4.517859935760498,4.705359935760498,4861922.0,4.557950973510742
2013-07-16,4.767859935760498,4.642859935760498,4.709819793701172,4.723209857940674,3673537.0,4.5752410888671875
2013-07-17,4.767859935760498,4.580359935760498,4.714280128479004,4.611609935760498,3081628.0,4.467138290405273
2013-07-18,4.986609935760498,4.6875,4.6875,4.776780128479004,8545221.0,4.627133846282959
2013-07-19,4.821430206298828,4.598209857940674,4.723209857940674,4.598209857940674,6269804.0,4.454157829284668
2013-07-22,4.642859935760498,4.397319793701172,4.5625,4.625,3550196.0,4.480108737945557
2013-07-23,4.772319793701172,4.544640064239502,4.616069793701172,4.758930206298828,4820793.0,4.6098432540893555
2013-07-24,4.821430206298828,4.683030128479004,4.758930206298828,4.816959857940674,4398383.0,4.666054725646973
2013-07-25,4.861609935760498,4.616069793701172,4.821430206298828,4.638390064239502,3884870.0,4.493078708648682
2013-07-26,4.691959857940674,4.544640064239502,4.598209857940674,4.665180206298828,2466858.0,4.51902961730957
2013-07-29,4.65625,4.477680206298828,4.65625,4.482140064239502,2370457.0,4.341724395751953
2013-07-30,4.558030128479004,4.375,4.558030128479004,4.508930206298828,2474631.0,4.367675304412842
2013-07-31,4.580359935760498,4.491069793701172,4.544640064239502,4.540180206298828,1698811.0,4.397945880889893
2013-08-01,4.629459857940674,4.491069793701172,4.491069793701172,4.625,3156908.0,4.480108737945557
2013-08-02,5.084819793701172,4.589280128479004,4.598209857940674,4.991069793701172,14363836.0,4.834709644317627
2013-08-05,5.080359935760498,4.852680206298828,4.910709857940674,5.040180206298828,8331612.0,4.88228178024292
2013-08-06,5.040180206298828,4.910709857940674,5.040180206298828,4.995530128479004,4275886.0,4.839030742645264
2013-08-07,5.133930206298828,4.910709857940674,4.986609935760498,4.973209857940674,5573830.0,4.817409992218018
2013-08-08,5.111609935760498,4.946430206298828,5.044640064239502,5.066959857940674,5563080.0,4.9082231521606445
2013-08-09,5.098209857940674,4.910709857940674,5.026780128479004,4.995530128479004,3608767.0,4.839030742645264
2013-08-12,5.035709857940674,4.915180206298828,5.035709857940674,5.013390064239502,3643097.0,4.856330871582031
2013-08-13,5.138390064239502,4.964280128479004,5.040180206298828,5.133930206298828,5434584.0,4.973095417022705
2013-08-14,5.15625,5.022319793701172,5.129459857940674,5.044640064239502,4319262.0,4.886601448059082
2013-08-15,5.066959857940674,4.9375,5.040180206298828,4.941959857940674,3257667.0,4.787137985229492
2013-08-16,5.026780128479004,4.790180206298828,4.901780128479004,4.790180206298828,5186375.0,4.640113830566406
2013-08-19,4.821430206298828,4.691959857940674,4.700890064239502,4.808030128479004,2896405.0,4.657405376434326
2013-08-20,4.852680206298828,4.696430206298828,4.799109935760498,4.71875,3614551.0,4.570921421051025
2013-08-21,4.910709857940674,4.691959857940674,4.709819793701172,4.816959857940674,3941479.0,4.666054725646973
2013-08-22,4.933030128479004,4.821430206298828,4.834819793701172,4.870530128479004,3263570.0,4.717947006225586
2013-08-23,4.870530128479004,4.647319793701172,4.870530128479004,4.808030128479004,2737996.0,4.657405376434326
2013-08-26,5.0,4.875,4.9375,4.973209857940674,7175546.0,4.817409992218018
2013-08-27,5.21875,4.933030128479004,4.973209857940674,5.151780128479004,10653316.0,4.990386009216309
2013-08-28,5.34375,5.0625,5.107140064239502,5.25,11241699.0,5.085528373718262
2013-08-29,5.415180206298828,5.178569793701172,5.303569793701172,5.28125,9043926.0,5.115799903869629
2013-08-30,5.267859935760498,4.959819793701172,5.214280128479004,5.004459857940674,8612242.0,4.847680568695068
2013-09-02,5.214280128479004,4.964280128479004,4.964280128479004,5.205359935760498,5780517.0,5.042286396026611
2013-09-03,5.267859935760498,5.142859935760498,5.178569793701172,5.263390064239502,5899055.0,5.098498344421387
2013-09-04,5.361609935760498,5.178569793701172,5.272319793701172,5.258930206298828,8230768.0,5.094179153442383
2013-09-05,5.566959857940674,5.178569793701172,5.25,5.504459857940674,15255672.0,5.332016468048096
2013-09-06,5.65625,5.383930206298828,5.441959857940674,5.441959857940674,11522280.0,5.2714738845825195
2013-09-09,5.482140064239502,5.290180206298828,5.455359935760498,5.348209857940674,8645848.0,5.180662155151367
2013-09-10,5.392859935760498,5.232140064239502,5.348209857940674,5.3125,8394225.0,5.1460700035095215
2013-09-11,5.352680206298828,5.147319793701172,5.321430206298828,5.200890064239502,4897833.0,5.037957191467285
2013-09-12,5.276780128479004,5.178569793701172,5.178569793701172,5.227680206298828,3379933.0,5.063908100128174
2013-09-13,5.276780128479004,5.151780128479004,5.232140064239502,5.276780128479004,3462831.0,5.111469745635986
2013-09-16,5.428569793701172,5.28125,5.28125,5.316959857940674,5559841.0,5.150390625
2013-09-17,5.3125,5.178569793701172,5.303569793701172,5.178569793701172,3575797.0,5.016335487365723
2013-09-18,5.330359935760498,5.169640064239502,5.174109935760498,5.325890064239502,4054821.0,5.159040927886963
2013-09-23,5.46875,5.334819793701172,5.339280128479004,5.383930206298828,5754465.0,5.2152628898620605
2013-09-24,5.526780128479004,5.316959857940674,5.357140064239502,5.513390064239502,8577611.0,5.340666770935059
2013-09-25,5.508930206298828,5.357140064239502,5.508930206298828,5.375,6908717.0,5.206612586975098
2013-09-26,5.696430206298828,5.245530128479004,5.325890064239502,5.517859935760498,14994851.0,5.344996452331543
2013-09-27,5.709819793701172,5.482140064239502,5.486609935760498,5.669640064239502,10848109.0,5.492022514343262
2013-09-30,5.767859935760498,5.558030128479004,5.660709857940674,5.763390064239502,9453384.0,5.582834243774414
2013-10-08,5.758930206298828,5.620530128479004,5.736609935760498,5.65625,9203456.0,5.47905158996582
2013-10-09,5.78125,5.59375,5.65625,5.767859935760498,7845888.0,5.587164402008057
2013-10-10,5.758930206298828,5.580359935760498,5.714280128479004,5.611609935760498,6212857.0,5.435810089111328
2013-10-11,5.669640064239502,5.580359935760498,5.660709857940674,5.616069793701172,5009903.0,5.44012975692749
2013-10-14,5.732140064239502,5.491069793701172,5.584819793701172,5.723209857940674,6844436.0,5.543913841247559
2013-10-15,6.022319793701172,5.674109935760498,5.870530128479004,5.683030128479004,12436708.0,5.504992485046387
2013-10-16,5.642859935760498,5.348209857940674,5.629459857940674,5.352680206298828,9213113.0,5.184991836547852
2013-10-17,5.482140064239502,5.245530128479004,5.410709857940674,5.352680206298828,7003772.0,5.184991836547852
2013-10-18,5.428569793701172,5.325890064239502,5.325890064239502,5.375,4181253.0,5.206612586975098
2013-10-21,5.642859935760498,5.375,5.375,5.589280128479004,7372449.0,5.41417932510376
2013-10-22,5.607140064239502,5.392859935760498,5.607140064239502,5.433030128479004,5947040.0,5.262824535369873
2013-10-23,5.464280128479004,5.205359935760498,5.446430206298828,5.263390064239502,6227094.0,5.098498344421387
2013-10-24,5.325890064239502,5.200890064239502,5.267859935760498,5.258930206298828,3528320.0,5.094179153442383
2013-10-25,5.294640064239502,5.169640064239502,5.28125,5.21875,3184997.0,5.055257797241211
2013-10-28,5.254459857940674,5.165180206298828,5.191959857940674,5.200890064239502,2017527.0,5.037957191467285
2013-10-29,5.223209857940674,4.727680206298828,5.223209857940674,4.915180206298828,5429307.0,4.761198043823242
2013-10-30,4.910709857940674,4.78125,4.901780128479004,4.879459857940674,4321161.0,4.726596832275391
2013-10-31,4.897319793701172,4.732140064239502,4.883930206298828,4.758930206298828,3684105.0,4.6098432540893555
2013-11-01,4.785709857940674,4.705359935760498,4.741069793701172,4.75,4534122.0,4.601192474365234
2013-11-04,4.808030128479004,4.745530128479004,4.754459857940674,4.767859935760498,2759440.0,4.618492603302002
2013-11-05,4.852680206298828,4.732140064239502,4.767859935760498,4.848209857940674,2983323.0,4.696325778961182
2013-11-06,4.852680206298828,4.776780128479004,4.825890064239502,4.78125,3232022.0,4.631463527679443
2013-11-07,4.78125,4.607140064239502,4.78125,4.669640064239502,4182669.0,4.523349761962891
2013-11-08,4.665180206298828,4.5,4.665180206298828,4.5625,3003566.0,4.4195661544799805
2013-11-11,4.629459857940674,4.517859935760498,4.549109935760498,4.620530128479004,1873677.0,4.475778579711914
2013-11-12,4.754459857940674,4.642859935760498,4.665180206298828,4.736609935760498,2905974.0,4.588221549987793
2013-11-13,4.732140064239502,4.584819793701172,4.732140064239502,4.59375,1956346.0,4.4498372077941895
2013-11-14,4.683030128479004,4.571430206298828,4.598209857940674,4.669640064239502,1947733.0,4.523349761962891
2013-11-15,4.808030128479004,4.678569793701172,4.6875,4.758930206298828,3322977.0,4.6098432540893555
2013-11-18,5.125,4.758930206298828,4.758930206298828,5.040180206298828,7944186.0,4.88228178024292
2013-11-19,5.066959857940674,4.901780128479004,5.066959857940674,4.986609935760498,4271738.0,4.830389976501465
2013-11-20,5.026780128479004,4.950890064239502,4.982140064239502,5.0,2687316.0,4.843360424041748
2013-11-21,5.0,4.915180206298828,4.977680206298828,4.959819793701172,2779763.0,4.804439067840576
2013-11-22,4.977680206298828,4.897319793701172,4.959819793701172,4.901780128479004,2183681.0,4.748218059539795
2013-11-25,4.96875,4.834819793701172,4.897319793701172,4.941959857940674,2240835.0,4.787137985229492
2013-11-26,5.102680206298828,4.928569793701172,4.928569793701172,5.03125,4144262.0,4.873631000518799
2013-11-27,5.084819793701172,4.977680206298828,5.035709857940674,5.080359935760498,4546035.0,4.921203136444092
2013-11-28,5.125,5.049109935760498,5.125,5.0625,4130560.0,4.903902530670166
2013-11-29,5.089280128479004,5.03125,5.080359935760498,5.058030128479004,2736504.0,4.899572849273682
2013-12-02,4.941959857940674,4.611609935760498,4.866069793701172,4.696430206298828,6069609.0,4.5493011474609375
2013-12-03,4.8125,4.584819793701172,4.678569793701172,4.785709857940674,3116034.0,4.6357831954956055
2013-12-04,4.883930206298828,4.732140064239502,4.8125,4.861609935760498,3582154.0,4.709305763244629
2013-12-05,4.852680206298828,4.745530128479004,4.84375,4.776780128479004,3276165.0,4.627133846282959
2013-12-06,4.8125,4.745530128479004,4.745530128479004,4.790180206298828,1909228.0,4.640113830566406
2013-12-09,4.84375,4.785709857940674,4.816959857940674,4.821430206298828,2446248.0,4.670385360717773
2013-12-10,4.928569793701172,4.821430206298828,4.825890064239502,4.879459857940674,3630531.0,4.726596832275391
2013-12-11,4.946430206298828,4.65625,4.870530128479004,4.75,4870620.0,4.601192474365234
2013-12-12,4.785709857940674,4.691959857940674,4.763390064239502,4.754459857940674,2996562.0,4.605513095855713
2013-12-13,4.794640064239502,4.6875,4.754459857940674,4.772319793701172,3058507.0,4.6228132247924805
2013-12-16,4.799109935760498,4.6875,4.758930206298828,4.709819793701172,2747505.0,4.562270641326904
2013-12-17,4.767859935760498,4.683030128479004,4.741069793701172,4.732140064239502,2310714.0,4.583892345428467
2013-12-18,4.794640064239502,4.705359935760498,4.705359935760498,4.763390064239502,1897705.0,4.614163398742676
2013-12-19,4.848209857940674,4.6875,4.790180206298828,4.696430206298828,2502727.0,4.5493011474609375
2013-12-20,4.727680206298828,4.598209857940674,4.723209857940674,4.633930206298828,2525539.0,4.4887590408325195
2013-12-23,4.723209857940674,4.5,4.642859935760498,4.642859935760498,3085651.0,4.497408390045166
2013-12-24,4.691959857940674,4.602680206298828,4.638390064239502,4.6875,2277186.0,4.540650367736816
2013-12-25,4.705359935760498,4.607140064239502,4.678569793701172,4.65625,2441776.0,4.510380268096924
2013-12-26,4.678569793701172,4.540180206298828,4.678569793701172,4.558030128479004,2023246.0,4.415236949920654
2013-12-27,4.691959857940674,4.540180206298828,4.553569793701172,4.625,3622422.0,4.480108737945557
2013-12-30,4.669640064239502,4.584819793701172,4.642859935760498,4.59375,3047000.0,4.4498372077941895
2013-12-31,4.611609935760498,4.540180206298828,4.611609935760498,4.571430206298828,3229833.0,4.428216934204102
2014-01-02,4.723209857940674,4.544640064239502,4.571430206298828,4.705359935760498,7256273.0,4.557950973510742
2014-01-03,4.839280128479004,4.6875,4.6875,4.745530128479004,7144688.0,4.596863269805908
2014-01-06,4.888390064239502,4.705359935760498,4.75,4.794640064239502,9080760.0,4.644433498382568
2014-01-07,5.214280128479004,4.794640064239502,4.803569793701172,5.022319793701172,14419171.0,4.864981651306152
2014-01-08,5.089280128479004,4.964280128479004,5.035709857940674,4.995530128479004,4971953.0,4.839030742645264
2014-01-09,5.03125,4.776780128479004,4.986609935760498,4.794640064239502,7279142.0,4.644433498382568
2014-01-10,5.058030128479004,4.745530128479004,4.75,5.040180206298828,12824938.0,4.88228178024292
2014-01-13,5.035709857940674,4.883930206298828,4.96875,4.924109935760498,7964570.0,4.769847869873047
2014-01-14,5.138390064239502,4.910709857940674,4.910709857940674,5.129459857940674,10348412.0,4.968764781951904
2014-01-15,5.205359935760498,5.022319793701172,5.125,5.15625,8096052.0,4.994715213775635
2014-01-16,5.28125,5.111609935760498,5.111609935760498,5.174109935760498,6827625.0,5.012016773223877
2014-01-17,5.205359935760498,5.053569793701172,5.133930206298828,5.133930206298828,3780360.0,4.973095417022705
2014-01-20,5.205359935760498,4.982140064239502,5.120530128479004,5.035709857940674,5581508.0,4.877951622009277
2014-01-21,5.232140064239502,4.977680206298828,4.977680206298828,5.196430206298828,5702717.0,5.033636569976807
2014-01-22,5.357140064239502,5.165180206298828,5.1875,5.308030128479004,6482721.0,5.141740322113037
2014-01-23,5.357140064239502,5.258930206298828,5.3125,5.321430206298828,5345085.0,5.154720306396484
2014-01-24,5.674109935760498,5.28125,5.3125,5.566959857940674,12324643.0,5.3925580978393555
2014-01-27,5.642859935760498,5.491069793701172,5.526780128479004,5.584819793701172,4994557.0,5.409859657287598
2014-01-28,5.620530128479004,5.410709857940674,5.575890064239502,5.544640064239502,4483077.0,5.370938301086426
2014-01-29,5.776780128479004,5.522319793701172,5.526780128479004,5.714280128479004,5775418.0,5.535263538360596
2014-01-30,5.799109935760498,5.660709857940674,5.714280128479004,5.696430206298828,2969205.0,5.517972946166992
2014-02-07,5.8125,5.59375,5.611609935760498,5.772319793701172,5600286.0,5.591485023498535
2014-02-10,6.03125,5.794640064239502,5.816959857940674,5.982140064239502,11641309.0,5.794732570648193
2014-02-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-13,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-17,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-19,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-20,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-24,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-26,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-27,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-02-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-03,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-05,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-06,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-07,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-10,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-13,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-17,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-19,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-20,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-24,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-26,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-27,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-03-31,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-01,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-02,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-03,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-08,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-09,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-10,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-15,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-16,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-17,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-22,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-23,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-24,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-29,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-04-30,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-05,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-06,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-07,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-08,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-09,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-13,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-15,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-16,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-19,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-20,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-22,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-23,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-26,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-27,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-29,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-05-30,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-03,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-05,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-06,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-09,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-10,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-13,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-16,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-17,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-19,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-20,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-23,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-24,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-26,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-27,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-06-30,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-01,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-02,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-03,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-07,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-08,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-09,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-10,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-15,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-16,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-17,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-22,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-23,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-24,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-29,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-30,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.794732570648193
2014-07-31,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-01,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-05,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-06,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-07,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-08,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-13,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-14,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-15,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-18,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-19,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-20,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-21,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-22,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-25,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-26,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-27,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-28,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-08-29,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-01,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-02,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-03,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-04,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-05,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-09,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-10,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-11,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-12,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-15,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-16,5.982140064239502,5.982140064239502,5.982140064239502,5.982140064239502,0.0,5.843574523925781
2014-09-17,6.558030128479004,6.558030128479004,6.558030128479004,6.558030128479004,488629.0,6.406125068664551
2014-09-18,7.214280128479004,7.214280128479004,7.214280128479004,7.214280128479004,588439.0,7.047173500061035
2014-09-19,7.9375,7.401780128479004,7.9375,7.9375,62992166.0,7.753641605377197
2014-09-22,8.732139587402344,8.34375,8.482139587402344,8.732139587402344,80255237.0,8.529873847961426
2014-09-23,8.705360412597656,8.303569793701172,8.705360412597656,8.566960334777832,38990170.0,8.368521690368652
2014-09-24,8.482139587402344,8.290180206298828,8.415180206298828,8.415180206298828,30030517.0,8.220258712768555
2014-09-25,8.513389587402344,8.116069793701172,8.361610412597656,8.46875,26101026.0,8.27258586883545
2014-09-26,8.620530128479004,8.263389587402344,8.370530128479004,8.339280128479004,17369600.0,8.146116256713867
2014-09-29,8.888389587402344,8.263389587402344,8.366069793701172,8.772319793701172,26148841.0,8.569124221801758
2014-09-30,9.651780128479004,8.732139587402344,8.75,9.433030128479004,34405911.0,9.214530944824219
2014-10-08,9.803569793701172,9.026780128479004,9.415180206298828,9.78125,20655902.0,9.55468463897705
2014-10-09,10.067000389099121,9.517860412597656,9.602680206298828,9.544639587402344,13186996.0,9.323554039001465
2014-10-10,9.584819793701172,9.151780128479004,9.459819793701172,9.241069793701172,10896152.0,9.027015686035156
2014-10-13,9.455360412597656,9.017860412597656,9.241069793701172,9.290180206298828,8184722.0,9.074989318847656
2014-10-14,9.875,9.200889587402344,9.263389587402344,9.580360412597656,15676227.0,9.358448028564453
2014-10-15,9.772319793701172,9.321430206298828,9.620530128479004,9.325889587402344,10807708.0,9.109870910644531
2014-10-16,9.455360412597656,8.709819793701172,9.245530128479004,8.776780128479004,14388691.0,8.573480606079102
2014-10-17,9.174110412597656,8.607139587402344,8.799110412597656,9.053569793701172,12753735.0,8.843859672546387
2014-10-20,9.598210334777832,8.933030128479004,9.0625,9.28125,15509863.0,9.066265106201172
2014-10-21,9.535710334777832,9.0625,9.241069793701172,9.116069793701172,10105751.0,8.904911041259766
2014-10-22,9.285710334777832,8.928569793701172,9.120530128479004,8.941960334777832,8143143.0,8.73483657836914
2014-10-23,9.129460334777832,8.616069793701172,8.96875,8.808030128479004,6468320.0,8.604007720947266
2014-10-24,9.09375,8.75,8.808030128479004,9.013389587402344,4397668.0,8.804609298706055
2014-10-27,9.424110412597656,8.816960334777832,8.995530128479004,9.388389587402344,10061343.0,9.170924186706543
2014-10-28,9.901780128479004,9.441960334777832,9.441960334777832,9.821430206298828,15657044.0,9.593935012817383
2014-10-29,10.035699844360352,9.696430206298828,9.821430206298828,9.910710334777832,8698052.0,9.681145668029785
2014-10-30,10.25,9.709819793701172,10.093799591064453,9.758930206298828,10001812.0,9.532880783081055
2014-10-31,10.477700233459473,9.464280128479004,9.642860412597656,10.392900466918945,14498789.0,10.152165412902832
2014-11-03,10.526800155639648,10.022299766540527,10.401800155639648,10.392900466918945,8054480.0,10.152165412902832
2014-11-04,10.307999610900879,9.977680206298828,10.147299766540527,10.044599533081055,6961691.0,9.811934471130371
2014-11-05,10.325900077819824,9.866069793701172,9.991069793701172,10.258899688720703,6657875.0,10.021270751953125
2014-11-06,10.567000389099121,10.169599533081055,10.392900466918945,10.218799591064453,5217712.0,9.982098579406738
2014-11-07,10.446399688720703,10.067000389099121,10.200900077819824,10.138400077819824,5163023.0,9.903560638427734
2014-11-10,10.214300155639648,9.955360412597656,10.075900077819824,10.080400466918945,3535215.0,9.846904754638672
2014-11-11,10.307999610900879,9.473210334777832,10.089300155639648,10.241100311279297,14231537.0,10.00388240814209
2014-11-12,10.267900466918945,9.732139587402344,10.093799591064453,10.111599922180176,6430919.0,9.877382278442383
2014-11-13,10.156200408935547,9.375,10.084799766540527,9.794639587402344,12380291.0,9.567764282226562
2014-11-14,9.834819793701172,9.285710334777832,9.6875,9.803569793701172,4748067.0,9.57648754119873
2014-11-17,10.098199844360352,9.736610412597656,9.901780128479004,9.919639587402344,4745733.0,9.689868927001953
2014-11-18,10.0,9.741069793701172,9.90625,9.852680206298828,1703766.0,9.624460220336914
2014-11-19,9.928569793701172,9.473210334777832,9.861610412597656,9.790180206298828,4238951.0,9.563406944274902
2014-11-20,10.0,9.616069793701172,9.772319793701172,9.830360412597656,3476594.0,9.602657318115234
2014-11-21,10.276800155639648,9.736610412597656,9.785710334777832,10.227700233459473,6216768.0,9.990793228149414
2014-11-24,10.651800155639648,10.232099533081055,10.232099533081055,10.482099533081055,9568209.0,10.239300727844238
2014-11-25,11.245499610900879,10.517900466918945,10.517900466918945,11.174099922180176,7600714.0,10.915270805358887
2014-11-26,11.160699844360352,10.736599922180176,11.071399688720703,11.107099533081055,9110516.0,10.849822998046875
2014-11-27,11.156200408935547,10.772299766540527,10.9375,10.995499610900879,5034400.0,10.740809440612793
2014-11-28,11.317000389099121,10.446399688720703,10.968799591064453,10.620499610900879,7902708.0,10.374493598937988
2014-12-01,10.848199844360352,10.133899688720703,10.517900466918945,10.401800155639648,8660046.0,10.160860061645508
2014-12-02,10.397299766540527,10.223199844360352,10.3125,10.258899688720703,4050914.0,10.021270751953125
2014-12-03,10.307999610900879,9.78125,10.267900466918945,10.026800155639648,4836699.0,9.794547080993652
2014-12-04,10.660699844360352,10.0,10.026800155639648,10.442000389099121,5876599.0,10.200129508972168
2014-12-05,10.549099922180176,9.892860412597656,10.491100311279297,10.232099533081055,3687906.0,9.99509048461914
2014-12-08,10.080400466918945,9.375,9.924110412597656,9.540180206298828,13249931.0,9.319198608398438
2014-12-09,9.459819793701172,8.875,9.441960334777832,8.928569793701172,12837379.0,8.721753120422363
2014-12-10,9.276780128479004,8.883930206298828,8.928569793701172,9.133930206298828,13784653.0,8.92236042022705
2014-12-11,9.102680206298828,8.928569793701172,9.102680206298828,9.044639587402344,4905566.0,8.835136413574219
2014-12-12,9.732139587402344,9.044639587402344,9.089280128479004,9.571430206298828,7143626.0,9.349723815917969
2014-12-15,10.178600311279297,9.433030128479004,9.575889587402344,9.959819793701172,8124390.0,9.729119300842285
2014-12-16,10.026800155639648,9.709819793701172,10.026800155639648,9.915180206298828,5667287.0,9.68551254272461
2014-12-17,9.901780128479004,9.325889587402344,9.901780128479004,9.611610412597656,8345122.0,9.3889741897583
2014-12-18,9.660710334777832,9.111610412597656,9.464280128479004,9.147319793701172,7463214.0,8.935437202453613
2014-12-19,9.535710334777832,8.816960334777832,9.120530128479004,8.995530128479004,7198654.0,8.787164688110352
2014-12-22,9.013389587402344,8.258930206298828,8.928569793701172,8.950889587402344,9088497.0,8.743557929992676
2014-12-23,8.973210334777832,8.575889587402344,8.700889587402344,8.705360412597656,3960906.0,8.503716468811035
2014-12-24,9.0625,8.575889587402344,8.705360412597656,9.017860412597656,3085857.0,8.808977127075195
2014-12-25,9.290180206298828,8.883930206298828,9.022319793701172,8.995530128479004,3936394.0,8.787164688110352
2014-12-26,9.227680206298828,8.950889587402344,8.995530128479004,9.017860412597656,3556127.0,8.808977127075195
2014-12-29,9.026780128479004,8.258930206298828,9.026780128479004,8.473210334777832,11965623.0,8.276942253112793
2014-12-30,8.5625,8.169639587402344,8.459819793701172,8.441960334777832,3593880.0,8.246417045593262
2014-12-31,8.526780128479004,8.174110412597656,8.348210334777832,8.428569793701172,3092992.0,8.233336448669434
2015-01-05,8.28125,7.928569793701172,8.267860412597656,8.129460334777832,8944942.0,7.941155433654785
2015-01-06,8.59375,7.8125,8.044639587402344,8.5,8210442.0,8.303112030029297
2015-01-07,8.696430206298828,8.303569793701172,8.4375,8.316960334777832,4207176.0,8.124313354492188
2015-01-08,8.705360412597656,8.308030128479004,8.415180206298828,8.589280128479004,6075556.0,8.390324592590332
2015-01-09,8.839280128479004,8.558030128479004,8.589280128479004,8.683030128479004,4477130.0,8.481902122497559
2015-01-12,8.6875,8.183030128479004,8.6875,8.370530128479004,5019898.0,8.176640510559082
2015-01-13,8.647319793701172,8.294639587402344,8.370530128479004,8.589280128479004,2619061.0,8.390324592590332
2015-01-14,8.59375,8.330360412597656,8.392860412597656,8.450889587402344,2641526.0,8.255139350891113
2015-01-15,8.741069793701172,8.28125,8.482139587402344,8.553569793701172,8621439.0,8.35544204711914
2015-01-16,8.696430206298828,8.348210334777832,8.553569793701172,8.629460334777832,6085278.0,8.429574966430664
2015-01-19,9.370530128479004,8.348210334777832,8.504460334777832,9.107139587402344,15346078.0,8.896187782287598
2015-01-20,10.017900466918945,9.200889587402344,9.21875,10.017900466918945,19340354.0,9.785852432250977
2015-01-21,10.227700233459473,9.678569793701172,10.178600311279297,9.901780128479004,14117210.0,9.6724214553833
2015-01-22,10.116100311279297,9.616069793701172,9.888389587402344,10.0,8614768.0,9.768366813659668
2015-01-23,9.955360412597656,9.732139587402344,9.848210334777832,9.870530128479004,5121242.0,9.641897201538086
2015-01-26,9.950889587402344,9.754460334777832,9.821430206298828,9.879460334777832,4920007.0,9.650620460510254
2015-01-27,10.866100311279297,9.78125,9.821430206298828,10.861599922180176,16776538.0,10.610010147094727
2015-01-28,10.848199844360352,10.272299766540527,10.848199844360352,10.580400466918945,5817967.0,10.33532428741455
2015-01-29,10.575900077819824,10.218799591064453,10.491100311279297,10.339300155639648,3957197.0,10.099808692932129
2015-01-30,10.450900077819824,9.950889587402344,10.339300155639648,9.964280128479004,5027010.0,9.733473777770996
2015-02-02,10.491100311279297,9.379460334777832,9.870530128479004,9.96875,5835849.0,9.73784065246582
2015-02-03,10.098199844360352,9.642860412597656,9.96875,9.995530128479004,5191280.0,9.76400089263916
2015-02-04,10.200900077819824,9.866069793701172,10.053600311279297,10.169599533081055,5935874.0,9.934039115905762
2015-02-05,10.638400077819824,10.089300155639648,10.178600311279297,10.245499610900879,6029011.0,10.008180618286133
2015-02-06,10.477700233459473,9.821430206298828,10.169599533081055,9.870530128479004,5362925.0,9.641897201538086
2015-02-09,10.263400077819824,9.732139587402344,9.870530128479004,9.892860412597656,4485801.0,9.66370964050293
2015-02-10,9.941960334777832,9.419639587402344,9.830360412597656,9.6875,4478855.0,9.463105201721191
2015-02-11,10.263400077819824,9.5,9.696430206298828,10.044599533081055,8054173.0,9.811934471130371
2015-02-12,10.705400466918945,9.955360412597656,10.049099922180176,10.5625,10333507.0,10.317838668823242
2015-02-13,10.794599533081055,10.513400077819824,10.540200233459473,10.75,5997232.0,10.500995635986328
2015-02-16,11.825900077819824,10.669599533081055,10.669599533081055,11.825900077819824,16101742.0,11.551974296569824
2015-02-17,12.361599922180176,11.553600311279297,12.227700233459473,11.879500389099121,8417671.0,11.60433292388916
2015-02-25,11.883899688720703,11.160699844360352,11.879500389099121,11.272299766540527,7256462.0,11.01119613647461
2015-02-26,11.281200408935547,11.004500389099121,11.241100311279297,11.107099533081055,6125284.0,10.849822998046875
2015-02-27,11.25,11.057999610900879,11.084799766540527,11.142900466918945,7211104.0,10.884795188903809
2015-03-02,11.245499610900879,10.714300155639648,11.245499610900879,11.223199844360352,11943491.0,10.96323299407959
2015-03-03,11.232099533081055,10.848199844360352,11.057999610900879,10.959799766540527,9330334.0,10.705933570861816
2015-03-04,11.682999610900879,10.857099533081055,10.857099533081055,11.531200408935547,13108766.0,11.264100074768066
2015-03-05,11.517900466918945,10.946399688720703,11.517900466918945,11.125,11451478.0,10.8673095703125
2015-03-06,11.174099922180176,10.446399688720703,11.125,10.522299766540527,11554329.0,10.278571128845215
2015-03-09,10.647299766540527,10.303600311279297,10.522299766540527,10.589300155639648,10329148.0,10.34401798248291
2015-03-10,10.669599533081055,10.375,10.602700233459473,10.665200233459473,8610259.0,10.418159484863281
2015-03-11,10.625,10.299099922180176,10.625,10.428600311279297,6462467.0,10.187039375305176
2015-03-12,10.575900077819824,10.317000389099121,10.339300155639648,10.495499610900879,3834736.0,10.252388954162598
2015-03-13,10.883899688720703,10.495499610900879,10.5,10.700900077819824,5562652.0,10.453033447265625
2015-03-16,11.129500389099121,10.692000389099121,10.736599922180176,10.995499610900879,10080501.0,10.740809440612793
2015-03-17,10.995499610900879,10.799099922180176,10.982099533081055,10.995499610900879,8165198.0,10.740809440612793
2015-03-18,11.241100311279297,10.897299766540527,10.982099533081055,11.138400077819824,9537353.0,10.88039779663086
2015-03-19,11.267900466918945,11.004500389099121,11.116100311279297,11.25,9766283.0,10.989413261413574
2015-03-20,11.348199844360352,10.9375,11.263400077819824,11.093799591064453,9771923.0,10.836831092834473
2015-03-23,11.294599533081055,10.9375,11.093799591064453,11.285699844360352,16774063.0,11.024286270141602
2015-03-24,11.517900466918945,10.946399688720703,11.254500389099121,11.468799591064453,18050379.0,11.203145027160645
2015-03-25,12.053600311279297,11.450900077819824,11.473199844360352,11.964300155639648,23719619.0,11.687169075012207
2015-03-26,11.830400466918945,11.182999610900879,11.830400466918945,11.196399688720703,14017424.0,10.937054634094238
2015-03-27,11.334799766540527,11.080400466918945,11.080400466918945,11.241100311279297,6715262.0,10.980720520019531
2015-03-30,11.241100311279297,11.241100311279297,11.241100311279297,11.241100311279297,0.0,10.980720520019531
2015-03-31,11.598199844360352,11.075900077819824,11.540200233459473,11.276800155639648,10938551.0,11.015593528747559
2015-04-01,11.5625,11.218799591064453,11.317000389099121,11.383899688720703,10885795.0,11.120211601257324
2015-04-02,12.223199844360352,11.428600311279297,11.535699844360352,12.192000389099121,17117916.0,11.90959358215332
2015-04-03,12.567000389099121,12.071399688720703,12.276800155639648,12.307999610900879,15794578.0,12.022906303405762
2015-04-07,13.169599533081055,12.276800155639648,12.276800155639648,13.084799766540527,19924723.0,12.78171157836914
2015-04-08,13.875,12.678600311279297,13.084799766540527,13.464300155639648,16763304.0,13.152422904968262
2015-04-09,14.008899688720703,12.589300155639648,13.477700233459473,13.879500389099121,18021270.0,13.558006286621094
2015-04-10,15.214300155639648,13.660699844360352,14.0625,15.133899688720703,23666966.0,14.78334903717041
2015-04-13,15.901800155639648,14.428600311279297,15.178600311279297,15.339300155639648,16564755.0,14.983992576599121
2015-04-14,15.848199844360352,14.544599533081055,15.223199844360352,14.950900077819824,15404347.0,14.604588508605957
2015-04-15,14.910699844360352,13.727700233459473,14.602700233459473,13.75,11524640.0,13.43150520324707
2015-04-16,14.424099922180176,13.348199844360352,13.455400466918945,14.223199844360352,9053643.0,13.893744468688965
2015-04-17,14.718799591064453,13.75,14.209799766540527,14.276800155639648,11161590.0,13.9461030960083
2015-04-20,15.705400466918945,14.642900466918945,15.705400466918945,14.817000389099121,18505294.0,14.47378921508789
2015-04-21,15.263400077819824,14.285699844360352,15.089300155639648,14.924099922180176,7942495.0,14.578409194946289
2015-04-22,15.968799591064453,14.285699844360352,14.919599533081055,15.852700233459473,15914738.0,15.485499382019043
2015-04-23,17.321399688720703,15.535699844360352,15.625,16.821399688720703,17114491.0,16.431760787963867
2015-04-24,17.665199279785156,16.495500564575195,16.495500564575195,17.258899688720703,14906017.0,16.859128952026367
2015-04-27,17.65180015563965,16.950899124145508,16.96430015563965,17.236600875854492,16671477.0,16.837343215942383
2015-04-28,17.982099533081055,16.366100311279297,17.236600875854492,17.486600875854492,9974737.0,17.08155632019043
2015-04-29,17.946399688720703,16.977699279785156,17.1875,17.468799591064453,9107922.0,17.064165115356445
2015-04-30,18.75,17.267900466918945,17.544599533081055,18.272300720214844,10018568.0,17.84905433654785
2015-05-04,18.794599533081055,17.1875,18.383899688720703,18.732099533081055,13105245.0,18.298202514648438
2015-05-05,20.486600875854492,18.02680015563965,18.303600311279297,19.455400466918945,11590297.0,19.004751205444336
2015-05-06,20.0,18.169599533081055,19.419599533081055,18.727699279785156,8791912.0,18.29390525817871
2015-05-07,18.522300720214844,17.41069984436035,18.209800720214844,18.080400466918945,7060567.0,17.661598205566406
2015-05-08,18.968799591064453,17.924100875854492,18.080400466918945,18.9375,5941485.0,18.498844146728516
2015-05-11,20.830400466918945,19.107099533081055,19.107099533081055,20.830400466918945,21626416.0,20.347900390625
2015-05-12,22.915199279785156,20.580400466918945,21.33930015563965,22.915199279785156,16668827.0,22.384408950805664
2015-05-13,24.857099533081055,21.875,21.875,23.866100311279297,6897228.0,23.313283920288086
2015-05-14,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-15,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-18,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-19,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-20,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-21,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-22,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-25,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-26,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-27,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-28,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-05-29,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-01,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-02,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-03,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-04,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-05,23.866100311279297,23.866100311279297,23.866100311279297,23.866100311279297,0.0,23.313283920288086
2015-06-08,26.254499435424805,26.254499435424805,26.254499435424805,26.254499435424805,156273.0,25.646360397338867
2015-06-09,28.879499435424805,26.428600311279297,28.879499435424805,28.879499435424805,36011088.0,28.210554122924805
2015-06-10,31.767900466918945,27.232099533081055,28.700899124145508,31.767900466918945,6926037.0,31.032052993774414
2015-06-11,34.9463996887207,32.96879959106445,34.8213996887207,34.9463996887207,10043147.0,34.13692855834961
2015-06-12,38.44200134277344,33.526798248291016,37.9463996887207,35.91960144042969,23944332.0,35.087589263916016
2015-06-15,34.8213996887207,32.32590103149414,34.8213996887207,32.32590103149414,14538843.0,31.577129364013672
2015-06-16,33.3036003112793,29.46430015563965,31.25,31.799100875854492,17462849.0,31.062532424926758
2015-06-17,32.714298248291016,30.388399124145508,31.16069984436035,31.799100875854492,9751190.0,31.062532424926758
2015-06-18,31.25,28.620500564575195,31.16069984436035,28.620500564575195,10643310.0,27.957555770874023
2015-06-19,27.678600311279297,25.758899688720703,26.870500564575195,25.758899688720703,10818946.0,25.16223907470703
2015-06-23,27.008899688720703,24.736600875854492,25.004499435424805,25.553600311279297,15077417.0,24.961694717407227
2015-06-24,27.741100311279297,25.986600875854492,26.116100311279297,26.78569984436035,14030822.0,26.16525650024414
2015-06-25,28.392900466918945,25.821399688720703,26.116100311279297,26.540199279785156,14418290.0,25.92544174194336
2015-06-26,25.357099533081055,23.888399124145508,25.3125,23.888399124145508,5971761.0,23.335065841674805
2015-06-29,24.419599533081055,21.5,23.97319984436035,21.5,10837740.0,21.001991271972656
2015-06-30,23.125,19.34819984436035,20.165199279785156,22.522300720214844,17521775.0,22.0006103515625
2015-07-01,24.33930015563965,20.272300720214844,21.428600311279297,20.272300720214844,18256445.0,19.80272674560547
2015-07-02,20.308000564575195,18.245500564575195,19.977699279785156,18.5,19539665.0,18.07147979736328
2015-07-03,20.08930015563965,16.691999435424805,17.857099533081055,18.383899688720703,20534787.0,17.958066940307617
2015-07-06,20.22319984436035,16.544599533081055,20.22319984436035,16.754499435424805,18412634.0,16.366413116455078
2015-07-07,16.071399688720703,15.080400466918945,16.071399688720703,15.080400466918945,17663452.0,14.731088638305664
2015-07-08,14.732099533081055,13.571399688720703,13.571399688720703,13.745499610900879,20375264.0,13.42711067199707
2015-07-09,15.120499610900879,13.169599533081055,13.616100311279297,15.120499610900879,10426559.0,14.770259857177734
2015-07-10,16.633899688720703,16.366100311279297,16.633899688720703,16.633899688720703,5853368.0,16.248605728149414
2015-07-13,18.299100875854492,17.767900466918945,18.25,18.299100875854492,8755181.0,17.875234603881836
2015-07-14,20.129499435424805,18.65180015563965,20.111600875854492,20.129499435424805,24610745.0,19.66323471069336
2015-07-15,19.968799591064453,18.116100311279297,19.241100311279297,18.116100311279297,16440506.0,17.69647216796875
2015-07-16,19.09819984436035,16.303600311279297,16.468799591064453,18.125,12797576.0,17.705163955688477
2015-07-17,19.665199279785156,17.633899688720703,18.080400466918945,19.361600875854492,9220702.0,18.91312599182129
2015-07-20,20.879499435424805,19.142900466918945,19.508899688720703,20.379499435424805,11494224.0,19.907445907592773
2015-07-21,21.227699279785156,19.46430015563965,19.866100311279297,21.129499435424805,8589954.0,20.64006996154785
2015-07-22,21.107099533081055,19.419599533081055,20.852699279785156,20.495500564575195,10319359.0,20.0207576751709
2015-07-23,21.78569984436035,19.883899688720703,20.52680015563965,21.09819984436035,13593475.0,20.649797439575195
2015-07-24,21.763399124145508,20.290199279785156,21.47319984436035,21.633899688720703,11578848.0,21.17411231994629
2015-07-27,21.357099533081055,19.468799591064453,20.897300720214844,19.468799591064453,12030298.0,19.05502700805664
2015-07-28,19.272300720214844,17.522300720214844,17.522300720214844,17.522300720214844,16779526.0,17.149898529052734
2015-07-29,18.125,15.848199844360352,17.522300720214844,17.915199279785156,22095940.0,17.534446716308594
2015-07-30,18.066999435424805,16.299100875854492,18.03569984436035,16.513399124145508,7818890.0,16.162439346313477
2015-07-31,16.508899688720703,15.669599533081055,16.093799591064453,16.33930015563965,9630302.0,15.99203872680664
2015-08-03,16.071399688720703,14.745499610900879,15.625,14.745499610900879,10048402.0,14.432111740112305
2015-08-04,16.21430015563965,14.142900466918945,14.727700233459473,15.973199844360352,20458211.0,15.633718490600586
2015-08-05,16.647300720214844,15.625,15.848199844360352,16.0625,17226209.0,15.721120834350586
2015-08-06,16.96430015563965,15.629500389099121,15.629500389099121,16.370500564575195,12569919.0,16.0225772857666
2015-08-07,18.008899688720703,16.383899688720703,16.540199279785156,18.008899688720703,11678972.0,17.62615394592285
2015-08-10,19.808000564575195,18.008899688720703,18.21430015563965,19.674100875854492,15457933.0,19.255966186523438
2015-08-11,20.41069984436035,19.09819984436035,20.0,19.200899124145508,17669767.0,18.79281997680664
2015-08-12,19.584800720214844,18.392900466918945,18.977699279785156,19.16069984436035,11910841.0,18.753475189208984
2015-08-13,19.330400466918945,18.303600311279297,18.754499435424805,19.107099533081055,9992364.0,18.701013565063477
2015-08-14,19.59819984436035,18.83930015563965,19.330400466918945,18.870500564575195,11480840.0,18.469444274902344
2015-08-17,18.78569984436035,17.857099533081055,18.669599533081055,18.758899688720703,8448917.0,18.360214233398438
2015-08-18,19.178600311279297,16.883899688720703,18.794599533081055,17.607099533081055,11945895.0,17.232892990112305
2015-08-19,17.90180015563965,16.071399688720703,16.508899688720703,17.468799591064453,11753640.0,17.097532272338867
2015-08-20,17.991100311279297,16.522300720214844,17.41069984436035,16.857099533081055,12010880.0,16.49883270263672
2015-08-21,16.705400466918945,15.182999610900879,16.294599533081055,15.370499610900879,9577843.0,15.043828964233398
2015-08-24,14.642900466918945,13.834799766540527,14.642900466918945,13.834799766540527,11906063.0,13.540767669677734
2015-08-25,13.339300155639648,12.450900077819824,13.339300155639648,12.450900077819824,10154930.0,12.186280250549316
2015-08-26,13.071399688720703,11.317000389099121,12.544599533081055,11.410699844360352,11745267.0,11.168187141418457
2015-08-27,12.5,11.428600311279297,11.741100311279297,12.468799591064453,12967548.0,12.2037992477417
2015-08-28,13.714300155639648,12.866100311279297,13.080400466918945,13.714300155639648,13645213.0,13.422828674316406
2015-08-31,13.656200408935547,12.388400077819824,13.656200408935547,12.432999610900879,9737913.0,12.1687593460083
2015-09-01,12.223199844360352,11.192000389099121,12.053600311279297,11.192000389099121,11800996.0,10.95413589477539
2015-09-02,11.875,10.317000389099121,10.714300155639648,10.491100311279297,10166770.0,10.268131256103516
2015-09-07,11.272299766540527,10.415200233459473,10.709799766540527,10.803600311279297,7905141.0,10.573989868164062
2015-09-08,11.883899688720703,10.625,10.714300155639648,11.883899688720703,10486483.0,11.631330490112305
2015-09-09,13.044599533081055,12.120499610900879,12.120499610900879,12.790200233459473,12565488.0,12.518369674682617
2015-09-10,12.946399688720703,12.093799591064453,12.5,12.236599922180176,9108019.0,11.976533889770508
2015-09-11,12.455400466918945,11.991100311279297,12.272299766540527,12.401800155639648,8612976.0,12.138223648071289
2015-09-14,12.598199844360352,11.160699844360352,12.5,11.160699844360352,12200552.0,10.923500061035156
2015-09-15,10.924099922180176,10.049099922180176,10.491100311279297,10.071399688720703,8841777.0,9.857351303100586
2015-09-16,11.080400466918945,10.142900466918945,10.142900466918945,11.080400466918945,16142772.0,10.844907760620117
2015-09-17,12.120499610900879,10.718799591064453,11.160699844360352,11.192000389099121,18035796.0,10.95413589477539
2015-09-18,12.3125,11.294599533081055,11.294599533081055,12.3125,25369794.0,12.050821304321289
2015-09-21,13.383899688720703,12.053600311279297,12.267900466918945,13.241100311279297,23497893.0,12.959685325622559
2015-09-22,13.254500389099121,12.575900077819824,13.254500389099121,12.928600311279297,12948035.0,12.653826713562012
2015-09-23,12.942000389099121,12.276800155639648,12.535699844360352,12.450900077819824,13289875.0,12.186280250549316
2015-09-24,13.236599922180176,12.477700233459473,12.491100311279297,12.9375,14361280.0,12.662538528442383
2015-09-25,12.901800155639648,11.642900466918945,12.861599922180176,11.834799766540527,17492321.0,11.583272933959961
2015-09-28,12.406200408935547,11.696399688720703,11.741100311279297,12.348199844360352,9006880.0,12.085761070251465
2015-09-29,12.227700233459473,11.696399688720703,11.986599922180176,11.848199844360352,7382845.0,11.596388816833496
2015-09-30,12.299099922180176,11.651800155639648,12.008899688720703,12.093799591064453,6232654.0,11.83676815032959
2015-10-08,13.303600311279297,12.633899688720703,12.633899688720703,13.303600311279297,10104317.0,13.020856857299805
2015-10-09,13.745499610900879,13.035699844360352,13.4375,13.669599533081055,11965040.0,13.379077911376953
2015-10-12,14.995499610900879,13.607099533081055,13.616100311279297,14.678600311279297,14140232.0,14.3666353225708
2015-10-13,15.4375,14.303600311279297,14.513400077819824,14.758899688720703,12040658.0,14.44522762298584
2015-10-14,14.995499610900879,14.334799766540527,14.598199844360352,14.379500389099121,7370755.0,14.073890686035156
2015-10-15,15.794599533081055,14.174099922180176,14.321399688720703,15.633899688720703,10134286.0,15.301630973815918
2015-10-16,16.316999435424805,15.290200233459473,15.758899688720703,15.584799766540527,12255765.0,15.253573417663574
2015-10-19,15.803600311279297,14.642900466918945,15.625,15.321399688720703,14894517.0,14.995772361755371
2015-10-20,15.821399688720703,14.879500389099121,15.214300155639648,15.575900077819824,10968375.0,15.244864463806152
2015-10-21,16.196399688720703,14.285699844360352,15.714300155639648,14.388400077819824,13631145.0,14.082602500915527
2015-10-22,15.825900077819824,14.464300155639648,14.464300155639648,15.825900077819824,14812920.0,15.48954963684082
2015-10-23,17.41069984436035,16.96430015563965,17.267900466918945,17.41069984436035,8648648.0,17.040666580200195
2015-10-26,18.47319984436035,16.517900466918945,18.47319984436035,16.870500564575195,31969772.0,16.511951446533203
2015-10-27,18.25,16.129499435424805,16.553600311279297,17.558000564575195,27627414.0,17.184837341308594
2015-10-28,17.343799591064453,16.267900466918945,17.120500564575195,16.383899688720703,19559888.0,16.035690307617188
2015-10-29,16.691999435424805,15.986599922180176,16.531200408935547,16.47319984436035,14852555.0,16.123092651367188
2015-10-30,16.4375,15.772299766540527,16.308000564575195,15.982099533081055,11365394.0,15.642430305480957
2015-11-02,16.294599533081055,15.241100311279297,15.446399688720703,15.4375,10434574.0,15.109405517578125
2015-11-03,15.848199844360352,15.330400466918945,15.6875,15.544599533081055,11542316.0,15.214227676391602
2015-11-04,16.96430015563965,15.669599533081055,15.705400466918945,16.928600311279297,19508619.0,16.56881332397461
2015-11-05,16.977699279785156,16.27680015563965,16.696399688720703,16.433000564575195,15741837.0,16.08374786376953
2015-11-06,17.133899688720703,16.383899688720703,16.433000564575195,16.977699279785156,16989640.0,16.616870880126953
2015-11-09,17.718799591064453,16.5625,16.870500564575195,17.522300720214844,15780692.0,17.149898529052734
2015-11-10,18.169599533081055,17.075899124145508,17.357099533081055,17.330400466918945,17243206.0,16.962074279785156
2015-11-11,17.678600311279297,16.941999435424805,17.0625,17.665199279785156,15334085.0,17.289758682250977
2015-11-12,18.334800720214844,17.075899124145508,17.8125,17.1875,16445145.0,16.82221221923828
2015-11-13,17.053600311279297,16.196399688720703,16.825899124145508,16.5,11524403.0,16.149324417114258
2015-11-16,16.866100311279297,15.977700233459473,16.075899124145508,16.821399688720703,7618864.0,16.463891983032227
2015-11-17,17.174100875854492,16.205400466918945,16.919599533081055,16.272300720214844,10555301.0,15.926465034484863
2015-11-18,16.629499435424805,15.995499610900879,16.330400466918945,16.031200408935547,7749436.0,15.6904878616333
2015-11-19,16.517900466918945,16.071399688720703,16.290199279785156,16.513399124145508,6877436.0,16.162439346313477
2015-11-20,16.915199279785156,16.397300720214844,16.517900466918945,16.834800720214844,7813016.0,16.477008819580078
2015-11-23,17.455400466918945,16.607099533081055,16.875,16.96430015563965,13032604.0,16.6037540435791
2015-11-24,17.955400466918945,16.78569984436035,16.78569984436035,17.84819984436035,15485787.0,17.468870162963867
2015-11-25,19.59819984436035,17.879499435424805,17.879499435424805,19.075899124145508,23115449.0,18.67047691345215
2015-11-26,19.227699279785156,18.15180015563965,19.08930015563965,18.3125,13816839.0,17.923303604125977
2015-11-27,18.875,17.370500564575195,18.232099533081055,17.41069984436035,19014094.0,17.040666580200195
2015-11-30,17.767900466918945,16.125,17.633899688720703,17.0625,10386167.0,16.69986915588379
2015-12-01,18.080400466918945,16.919599533081055,16.96430015563965,17.732099533081055,10571189.0,17.355239868164062
2015-12-02,17.991100311279297,16.517900466918945,17.504499435424805,17.366100311279297,8382924.0,16.99701690673828
2015-12-03,17.834800720214844,17.227699279785156,17.370500564575195,17.821399688720703,9976005.0,17.44264030456543
2015-12-04,18.053600311279297,17.5,17.834800720214844,17.772300720214844,8445375.0,17.39458465576172
2015-12-07,18.549100875854492,17.584800720214844,18.21430015563965,17.616100311279297,12105266.0,17.2417049407959
2015-12-08,17.41069984436035,16.741100311279297,17.357099533081055,16.816999435424805,9486317.0,16.459583282470703
2015-12-09,16.995500564575195,16.508899688720703,16.995500564575195,16.611600875854492,5673682.0,16.2585506439209
2015-12-10,16.861600875854492,16.441999435424805,16.553600311279297,16.6875,6240693.0,16.33283805847168
2015-12-11,16.696399688720703,16.299100875854492,16.696399688720703,16.334800720214844,4871899.0,15.98763656616211
2015-12-14,16.741100311279297,16.093799591064453,16.294599533081055,16.736600875854492,6035115.0,16.380897521972656
2015-12-15,17.133899688720703,16.741100311279297,16.794599533081055,17.049100875854492,5829362.0,16.686756134033203
2015-12-16,17.209800720214844,16.875,17.138399124145508,17.053600311279297,5345193.0,16.691158294677734
2015-12-17,17.611600875854492,17.053600311279297,17.120500564575195,17.4375,9502487.0,17.066898345947266
2015-12-18,18.02680015563965,17.321399688720703,17.4375,17.879499435424805,11667019.0,17.49950408935547
2015-12-21,18.696399688720703,17.620500564575195,17.991100311279297,18.352699279785156,13687394.0,17.962648391723633
2015-12-22,19.83930015563965,18.205400466918945,18.607099533081055,19.468799591064453,16652634.0,19.05502700805664
2015-12-23,19.46430015563965,18.66069984436035,19.379499435424805,18.709800720214844,9611878.0,18.31216049194336
2015-12-24,19.1875,18.080400466918945,18.75,18.97319984436035,7176724.0,18.569961547851562
2015-12-25,19.459800720214844,18.4375,18.950899124145508,18.75,7146294.0,18.351505279541016
2015-12-28,18.875,17.879499435424805,18.705400466918945,17.90180015563965,6763926.0,17.521329879760742
2015-12-29,18.531200408935547,17.772300720214844,17.879499435424805,18.397300720214844,5365917.0,18.006301879882812
2015-12-30,18.83930015563965,18.169599533081055,18.415199279785156,18.736600875854492,6762463.0,18.338390350341797
2015-12-31,18.968799591064453,18.303600311279297,18.75,18.892900466918945,9679212.0,18.491369247436523
2016-01-04,19.799100875854492,17.455400466918945,19.147300720214844,17.544599533081055,12141783.0,17.171722412109375
2016-01-05,18.080400466918945,16.325899124145508,16.517900466918945,17.383899688720703,13886600.0,17.014436721801758
2016-01-06,17.674100875854492,17.08930015563965,17.633899688720703,17.513399124145508,6418478.0,17.141183853149414
2016-01-07,17.321399688720703,15.767900466918945,17.142900466918945,15.848199844360352,1819776.0,15.511377334594727
2016-01-08,17.1875,15.178600311279297,16.602699279785156,16.424100875854492,14562320.0,16.07503890991211
2016-01-11,16.415199279785156,14.959799766540527,16.03569984436035,15.428600311279297,9889149.0,15.100693702697754
2016-01-12,15.959799766540527,15.178600311279297,15.584799766540527,15.464300155639648,8360004.0,15.135635375976562
2016-01-13,15.803600311279297,15.151800155639648,15.803600311279297,15.218799591064453,8288192.0,14.895354270935059
2016-01-14,15.580400466918945,13.973199844360352,14.6875,15.5,9829863.0,15.170577049255371
2016-01-15,15.334799766540527,14.799099922180176,15.160699844360352,15.267900466918945,6192905.0,14.943408966064453
2016-01-18,15.803600311279297,14.866100311279297,15.0,15.513400077819824,6684419.0,15.183691024780273
2016-01-19,15.848199844360352,15.111599922180176,15.620499610900879,15.745499610900879,7578240.0,15.410859107971191
2016-01-20,15.781200408935547,14.866100311279297,15.625,15.196399688720703,10777600.0,14.873428344726562
2016-01-21,15.303600311279297,14.0625,14.901800155639648,14.964300155639648,9256251.0,14.646263122558594
2016-01-22,15.0,13.526800155639648,14.991100311279297,14.035699844360352,13764481.0,13.737397193908691
2016-01-25,14.196399688720703,13.303600311279297,14.111599922180176,13.379500389099121,10541310.0,13.095144271850586
2016-01-26,13.625,12.276800155639648,13.361599922180176,12.357099533081055,13251465.0,12.094473838806152
2016-01-27,12.357099533081055,11.272299766540527,12.352700233459473,12.116100311279297,13027443.0,11.858595848083496
2016-01-28,12.040200233459473,11.285699844360352,11.964300155639648,11.294599533081055,7895547.0,11.054553985595703
2016-01-29,12.044599533081055,11.245499610900879,11.3125,11.794599533081055,7567902.0,11.543929100036621
2016-02-01,11.910699844360352,11.388400077819824,11.830400466918945,11.580400466918945,4522407.0,11.334280967712402
2016-02-02,12.196399688720703,11.647299766540527,11.647299766540527,12.116100311279297,5492670.0,11.858595848083496
2016-02-03,12.209799766540527,11.830400466918945,11.919599533081055,12.165200233459473,3017960.0,11.906651496887207
2016-02-04,12.700900077819824,12.1875,12.1875,12.616100311279297,6117406.0,12.347968101501465
2016-02-05,12.665200233459473,12.294599533081055,12.665200233459473,12.321399688720703,4646270.0,12.059531211853027
2016-02-15,12.254500389099121,11.642900466918945,11.642900466918945,12.178600311279297,2750227.0,11.919767379760742
2016-02-16,13.160699844360352,12.232099533081055,12.276800155639648,13.013400077819824,7130094.0,12.736824989318848
2016-02-17,13.294599533081055,12.696399688720703,12.857099533081055,13.147299766540527,6075959.0,12.867878913879395
2016-02-18,13.299099922180176,12.857099533081055,13.169599533081055,12.888400077819824,7670091.0,12.614480018615723
2016-02-19,12.968799591064453,12.700900077819824,12.883899688720703,12.767900466918945,5405646.0,12.496542930603027
2016-02-22,13.026800155639648,12.830400466918945,12.857099533081055,13.017900466918945,8697503.0,12.741230010986328
2016-02-23,12.995499610900879,12.633899688720703,12.991100311279297,12.745499610900879,4418711.0,12.474617958068848
2016-02-24,13.035699844360352,12.504500389099121,12.825900077819824,12.861599922180176,6755631.0,12.588251113891602
2016-02-25,12.919599533081055,11.575900077819824,12.901800155639648,11.575900077819824,11173243.0,11.329875946044922
2016-02-26,11.669599533081055,11.254500389099121,11.607099533081055,11.517900466918945,8750866.0,11.273109436035156
2016-02-29,11.517900466918945,10.366100311279297,11.450900077819824,10.366100311279297,6405089.0,10.14578914642334
2016-03-01,10.557999610900879,10.057999610900879,10.388400077819824,10.473199844360352,7008552.0,10.250611305236816
2016-03-02,11.138400077819824,10.419599533081055,10.464300155639648,11.084799766540527,9460967.0,10.849213600158691
2016-03-03,11.682999610900879,11.013400077819824,11.084799766540527,11.406200408935547,11395220.0,11.16378402709961
2016-03-04,11.361599922180176,10.754500389099121,11.169599533081055,11.080400466918945,9777228.0,10.844907760620117
2016-03-07,11.464300155639648,11.049099922180176,11.241100311279297,11.236599922180176,7637179.0,10.997787475585938
2016-03-08,11.383899688720703,10.446399688720703,11.160699844360352,11.236599922180176,8262145.0,10.997787475585938
2016-03-09,11.419599533081055,10.861599922180176,10.995499610900879,11.111599922180176,6473967.0,10.875443458557129
2016-03-10,11.272299766540527,10.848199844360352,11.071399688720703,10.888400077819824,3780004.0,10.656987190246582
2016-03-11,10.995499610900879,10.584799766540527,10.803600311279297,10.834799766540527,3192170.0,10.604527473449707
2016-03-14,11.450900077819824,10.888400077819824,10.888400077819824,11.307999610900879,7067466.0,11.067669868469238
2016-03-15,11.419599533081055,11.067000389099121,11.361599922180176,11.125,4242960.0,10.888559341430664
2016-03-16,11.352700233459473,10.830400466918945,11.25,10.995499610900879,4385689.0,10.761812210083008
2016-03-17,11.513400077819824,10.995499610900879,10.995499610900879,11.486599922180176,8557908.0,11.242474555969238
2016-03-18,12.165200233459473,11.598199844360352,11.607099533081055,12.071399688720703,10003996.0,11.814845085144043
2016-03-21,12.633899688720703,12.196399688720703,12.276800155639648,12.361599922180176,10831862.0,12.098876953125
2016-03-22,12.692000389099121,12.1875,12.366100311279297,12.442000389099121,10369542.0,12.177568435668945
2016-03-23,12.486599922180176,12.241100311279297,12.446399688720703,12.450900077819824,5948772.0,12.186280250549316
2016-03-24,12.401800155639648,12.053600311279297,12.321399688720703,12.156200408935547,6049048.0,11.897843360900879
2016-03-25,12.307999610900879,12.053600311279297,12.093799591064453,12.272299766540527,4233474.0,12.011474609375
2016-03-28,12.272299766540527,12.272299766540527,12.272299766540527,12.272299766540527,0.0,12.011474609375
2016-03-29,13.5,12.549099922180176,13.5,12.817000389099121,29197378.0,12.544599533081055
2016-03-30,13.209799766540527,12.6875,12.848199844360352,13.089300155639648,21076166.0,12.811111450195312
2016-03-31,13.182999610900879,12.758899688720703,12.977700233459473,12.776800155639648,12217838.0,12.505253791809082
2016-04-01,12.776800155639648,12.142900466918945,12.767900466918945,12.491100311279297,11108182.0,12.225625991821289
2016-04-05,12.977700233459473,12.419599533081055,12.678600311279297,12.915200233459473,9198898.0,12.640710830688477
2016-04-06,13.616100311279297,12.776800155639648,12.776800155639648,13.357099533081055,15481325.0,13.073219299316406
2016-04-07,13.571399688720703,12.964300155639648,13.348199844360352,13.013400077819824,9917201.0,12.736824989318848
2016-04-08,13.075900077819824,12.682999610900879,12.776800155639648,12.892900466918945,7168324.0,12.618886947631836
2016-04-11,13.522299766540527,12.973199844360352,13.053600311279297,13.321399688720703,12038936.0,13.038277626037598
2016-04-12,13.4375,13.017900466918945,13.370499610900879,13.147299766540527,7372444.0,12.867878913879395
2016-04-13,13.477700233459473,13.169599533081055,13.169599533081055,13.245499610900879,12590990.0,12.963991165161133
2016-04-14,13.379500389099121,13.080400466918945,13.3125,13.267900466918945,7424858.0,12.985916137695312
2016-04-15,13.397299766540527,13.169599533081055,13.357099533081055,13.388400077819824,7237935.0,13.10385513305664
2016-04-18,13.482099533081055,12.991100311279297,13.482099533081055,13.017900466918945,9640272.0,12.741230010986328
2016-04-19,13.182999610900879,12.754500389099121,13.111599922180176,12.803600311279297,7573935.0,12.53148365020752
2016-04-20,13.125,11.660699844360352,13.125,11.932999610900879,13781248.0,11.6793851852417
2016-04-21,12.053600311279297,11.607099533081055,11.875,11.638400077819824,8084952.0,11.391047477722168
2016-04-22,11.781200408935547,11.491100311279297,11.491100311279297,11.767900466918945,6212859.0,11.517796516418457
2016-04-25,11.785699844360352,11.5,11.700900077819824,11.767900466918945,4234236.0,11.517796516418457
2016-04-26,11.982099533081055,11.633899688720703,11.763400077819824,11.964300155639648,5016860.0,11.71002197265625
2016-04-27,12.049099922180176,11.8125,12.031200408935547,11.852700233459473,4928029.0,11.60079288482666
2016-04-28,12.129500389099121,11.727700233459473,11.897299766540527,12.093799591064453,5820778.0,11.83676815032959
2016-04-29,12.245499610900879,12.008899688720703,12.053600311279297,12.182999610900879,5654947.0,11.924073219299316
2016-05-03,12.473199844360352,11.834799766540527,12.192000389099121,12.375,5880452.0,12.111992835998535
2016-05-04,12.477700233459473,12.267900466918945,12.285699844360352,12.303600311279297,4721897.0,12.042110443115234
2016-05-05,12.473199844360352,12.209799766540527,12.348199844360352,12.379500389099121,4052222.0,12.1163969039917
2016-05-06,12.473199844360352,11.741100311279297,12.406200408935547,11.758899688720703,6872013.0,11.508986473083496
2016-05-09,11.696399688720703,11.285699844360352,11.696399688720703,11.495499610900879,6012012.0,11.251185417175293
2016-05-10,11.584799766540527,11.343799591064453,11.5625,11.450900077819824,3533091.0,11.207531929016113
2016-05-11,11.642900466918945,11.348199844360352,11.642900466918945,11.517900466918945,2719037.0,11.273109436035156
2016-05-12,11.410699844360352,11.142900466918945,11.366100311279297,11.321399688720703,5052324.0,11.080784797668457
2016-05-13,11.629500389099121,11.258899688720703,11.263400077819824,11.401800155639648,5469744.0,11.159477233886719
2016-05-16,11.428600311279297,11.160699844360352,11.401800155639648,11.388400077819824,4695765.0,11.146361351013184
2016-05-17,12.263400077819824,11.205400466918945,11.419599533081055,12.102700233459473,13334854.0,11.845480918884277
2016-05-18,11.991100311279297,11.678600311279297,11.901800155639648,11.915200233459473,9796339.0,11.661965370178223
2016-05-19,12.272299766540527,11.807999610900879,11.915200233459473,12.075900077819824,8791480.0,11.819250106811523
2016-05-20,12.254500389099121,11.785699844360352,11.964300155639648,12.1875,5538283.0,11.92847728729248
2016-05-23,12.352700233459473,12.102700233459473,12.223199844360352,12.174099922180176,5148940.0,11.915362358093262
2016-05-24,12.227700233459473,11.839300155639648,12.182999610900879,11.901800155639648,3743841.0,11.648850440979004
2016-05-25,12.093799591064453,11.785699844360352,12.035699844360352,11.848199844360352,2841112.0,11.596388816833496
2016-05-26,11.852700233459473,11.477700233459473,11.834799766540527,11.781200408935547,4626117.0,11.53081226348877
2016-05-27,11.852700233459473,11.611599922180176,11.817000389099121,11.727700233459473,3020389.0,11.478450775146484
2016-05-30,11.776800155639648,11.522299766540527,11.696399688720703,11.620499610900879,2986804.0,11.373526573181152
2016-05-31,12.232099533081055,11.638400077819824,11.732099533081055,12.1875,7383593.0,11.92847728729248
2016-06-01,12.4375,12.182999610900879,12.1875,12.299099922180176,7529300.0,12.037707328796387
2016-06-02,12.321399688720703,12.1875,12.294599533081055,12.299099922180176,5033369.0,12.037707328796387
2016-06-03,12.450900077819824,12.241100311279297,12.303600311279297,12.357099533081055,5425318.0,12.094473838806152
2016-06-06,12.629500389099121,12.232099533081055,12.383899688720703,12.294599533081055,6231019.0,12.033300399780273
2016-06-07,12.410699844360352,12.022299766540527,12.397299766540527,12.182999610900879,9415994.0,11.924073219299316
2016-06-08,12.254500389099121,12.053600311279297,12.254500389099121,12.174099922180176,4200562.0,11.915362358093262
2016-06-13,12.133899688720703,11.442000389099121,12.133899688720703,11.477700233459473,5121652.0,11.233763694763184
2016-06-14,11.642900466918945,11.375,11.375,11.5,3539025.0,11.255589485168457
2016-06-15,11.942000389099121,11.317000389099121,11.317000389099121,11.852700233459473,4572254.0,11.60079288482666
2016-06-16,11.892900466918945,11.709799766540527,11.852700233459473,11.763400077819824,3727306.0,11.51339054107666
2016-06-17,12.375,11.821399688720703,11.866100311279297,12.031200408935547,9125347.0,11.77549934387207
2016-06-20,12.075900077819824,11.834799766540527,12.044599533081055,11.973199844360352,4059798.0,11.718731880187988
2016-06-21,12.276800155639648,11.834799766540527,12.223199844360352,11.848199844360352,5365485.0,11.596388816833496
2016-06-22,12.035699844360352,11.642900466918945,11.741100311279297,12.004500389099121,5640279.0,11.749367713928223
2016-06-23,12.125,11.928600311279297,12.111599922180176,12.075900077819824,5542398.0,11.819250106811523
2016-06-24,12.410699844360352,11.473199844360352,12.133899688720703,11.950900077819824,7784400.0,11.696905136108398
2016-06-27,12.492899894714355,11.728599548339844,12.071399688720703,12.428600311279297,3930215.0,12.196345329284668
2016-06-28,12.885700225830078,12.199999809265137,12.428600311279297,12.628600120544434,12370919.0,12.392608642578125
2016-06-29,12.771400451660156,12.428600311279297,12.642900466918945,12.542900085449219,8061827.0,12.30850887298584
2016-06-30,12.685700416564941,12.32859992980957,12.564299583435059,12.542900085449219,6794324.0,12.30850887298584
2016-07-01,12.642900466918945,12.428600311279297,12.571399688720703,12.449999809265137,4077299.0,12.217345237731934
2016-07-04,12.771400451660156,12.292900085449219,12.357099533081055,12.642900466918945,6825088.0,12.406641006469727
2016-07-05,12.757100105285645,12.485699653625488,12.635700225830078,12.607099533081055,5269317.0,12.371509552001953
2016-07-06,12.642900466918945,12.392900466918945,12.571399688720703,12.600000381469727,4008369.0,12.364542007446289
2016-07-07,13.107099533081055,12.57859992980957,12.621399879455566,13.085700035095215,14265048.0,12.841165542602539
2016-07-08,13.32859992980957,12.957099914550781,13.214300155639648,13.278599739074707,9320606.0,13.030461311340332
2016-07-11,13.471400260925293,13.085700035095215,13.207099914550781,13.185700416564941,9079543.0,12.93929672241211
2016-07-12,13.407099723815918,13.007100105285645,13.064299583435059,13.321399688720703,6476394.0,13.072460174560547
2016-07-13,14.428600311279297,13.392900466918945,13.392900466918945,14.028599739074707,14989791.0,13.76644515991211
2016-07-14,14.199999809265137,13.635700225830078,14.178600311279297,13.835700035095215,6061473.0,13.57715129852295
2016-07-15,14.142900466918945,13.628600120544434,13.764300346374512,13.742899894714355,6975438.0,13.486084938049316
2016-07-18,13.850000381469727,13.300000190734863,13.850000381469727,13.478599548339844,4887213.0,13.226722717285156
2016-07-19,13.642900466918945,13.314299583435059,13.399999618530273,13.542900085449219,3139341.0,13.289822578430176
2016-07-20,13.692899703979492,13.364299774169922,13.414299964904785,13.571399688720703,4646443.0,13.317789077758789
2016-07-21,13.635700225830078,13.32859992980957,13.571399688720703,13.399999618530273,3494885.0,13.149592399597168
2016-07-22,13.471400260925293,13.0,13.428600311279297,13.185700416564941,7595077.0,12.93929672241211
2016-07-25,13.485699653625488,12.992899894714355,13.157099723815918,13.414299964904785,8498387.0,13.163625717163086
2016-07-26,13.75,13.357099533081055,13.357099533081055,13.492899894714355,4873411.0,13.240757942199707
2016-07-27,13.642900466918945,12.142900466918945,13.557100296020508,12.664299964904785,8102285.0,12.427641868591309
2016-07-28,12.785699844360352,12.278599739074707,12.585700035095215,12.678600311279297,4377102.0,12.441673278808594
2016-07-29,12.571399688720703,12.285699844360352,12.428600311279297,12.442899703979492,5567903.0,12.210378646850586
2016-08-01,12.42140007019043,12.057100296020508,12.342900276184082,12.228599548339844,3473604.0,12.000082015991211
2016-08-02,12.42140007019043,12.192899703979492,12.228599548339844,12.399999618530273,2270962.0,12.168279647827148
2016-08-03,12.542900085449219,12.292900085449219,12.428600311279297,12.42140007019043,3554626.0,12.18928050994873
2016-08-04,12.464300155639648,12.214300155639648,12.42140007019043,12.392900466918945,3302133.0,12.1613130569458
2016-08-05,12.471400260925293,12.307100296020508,12.32859992980957,12.457099914550781,3521841.0,12.224311828613281
2016-08-08,12.600000381469727,12.32859992980957,12.357099533081055,12.471400260925293,7058744.0,12.238346099853516
2016-08-09,12.75,12.414299964904785,12.5,12.699999809265137,5612992.0,12.46267318725586
2016-08-10,12.728599548339844,12.428600311279297,12.685700416564941,12.457099914550781,3433477.0,12.224311828613281
2016-08-11,12.464300155639648,12.235699653625488,12.457099914550781,12.257100105285645,2761823.0,12.02804946899414
2016-08-12,12.478599548339844,12.199999809265137,12.235699653625488,12.428600311279297,2890343.0,12.196345329284668
2016-08-15,12.82859992980957,12.314299583435059,12.442899703979492,12.692899703979492,5452323.0,12.455706596374512
2016-08-16,13.535699844360352,12.721400260925293,12.75,13.157099723815918,8535105.0,12.91123104095459
2016-08-17,13.435700416564941,13.057100296020508,13.199999809265137,13.178600311279297,7728742.0,12.932331085205078
2016-08-18,13.300000190734863,13.021400451660156,13.292900085449219,13.128600120544434,5572007.0,12.883264541625977
2016-08-19,13.571399688720703,12.985699653625488,13.142900466918945,13.535699844360352,9870092.0,13.282756805419922
2016-08-22,14.642900466918945,13.792900085449219,13.850000381469727,14.199999809265137,28625534.0,13.934642791748047
2016-08-23,14.271400451660156,13.592900276184082,14.07859992980957,14.214300155639648,13507865.0,13.948676109313965
2016-08-24,14.178600311279297,13.778599739074707,14.042900085449219,13.864299774169922,9367800.0,13.605216979980469
2016-08-25,13.864299774169922,13.178600311279297,13.785699844360352,13.442899703979492,9214632.0,13.191690444946289
2016-08-26,13.764300346374512,13.321399688720703,13.449999809265137,13.342900276184082,6359754.0,13.093559265136719
2016-08-29,14.042900085449219,13.435700416564941,13.435700416564941,13.778599739074707,10529779.0,13.521117210388184
2016-08-30,14.199999809265137,13.778599739074707,13.914299964904785,13.785699844360352,10934855.0,13.528083801269531
2016-08-31,13.992899894714355,13.5,13.75,13.850000381469727,6301248.0,13.59118366241455
2016-09-01,14.107099533081055,13.664299964904785,13.850000381469727,13.678600311279297,6809384.0,13.42298698425293
2016-09-02,13.871399879455566,13.428600311279297,13.657099723815918,13.557100296020508,4294864.0,13.303756713867188
2016-09-05,13.678600311279297,13.471400260925293,13.607099533081055,13.485699653625488,4045886.0,13.233691215515137
2016-09-06,13.764300346374512,13.235699653625488,13.464300155639648,13.742899894714355,5210742.0,13.486084938049316
2016-09-07,14.035699844360352,13.707099914550781,13.785699844360352,13.885700225830078,9714457.0,13.626215934753418
2016-09-08,14.449999809265137,13.728599548339844,13.885700225830078,14.235699653625488,9940148.0,13.969675064086914
2016-09-09,14.335700035095215,13.857099533081055,14.199999809265137,13.864299774169922,6559014.0,13.605216979980469
2016-09-12,14.271400451660156,13.642900466918945,13.885700225830078,13.814299583435059,13050682.0,13.556150436401367
2016-09-13,14.021400451660156,13.428600311279297,13.942899703979492,13.585700035095215,8312518.0,13.331822395324707
2016-09-14,13.557100296020508,13.321399688720703,13.485699653625488,13.385700225830078,3943970.0,13.135560035705566
2016-09-19,13.607099533081055,13.371399879455566,13.428600311279297,13.5,5123783.0,13.247724533081055
2016-09-20,13.75,13.5,13.607099533081055,13.585700035095215,5535420.0,13.331822395324707
2016-09-21,13.800000190734863,13.357099533081055,13.800000190734863,13.378600120544434,4815484.0,13.128593444824219
2016-09-22,13.571399688720703,13.378600120544434,13.557100296020508,13.478599548339844,4408549.0,13.226722717285156
2016-09-23,13.542900085449219,13.285699844360352,13.492899894714355,13.478599548339844,4012841.0,13.226722717285156
2016-09-26,13.457099914550781,13.035699844360352,13.414299964904785,13.050000190734863,4848914.0,12.806133270263672
2016-09-27,13.192899703979492,12.964300155639648,12.985699653625488,13.17140007019043,3188008.0,12.925265312194824
2016-09-28,13.192899703979492,12.857099533081055,13.164299964904785,12.871399879455566,3453083.0,12.63086986541748
2016-09-29,13.042900085449219,12.800000190734863,12.985699653625488,12.850000381469727,4970897.0,12.609870910644531
2016-09-30,12.957099914550781,12.714300155639648,12.857099533081055,12.907099723815918,5306698.0,12.66590404510498
2016-10-10,13.414299964904785,12.899999618530273,13.0,13.392900466918945,8340017.0,13.142626762390137
2016-10-11,13.585700035095215,13.25,13.414299964904785,13.542900085449219,6745799.0,13.289822578430176
2016-10-12,13.557100296020508,13.385700225830078,13.485699653625488,13.521400451660156,3896061.0,13.26872444152832
2016-10-13,13.607099533081055,13.364299774169922,13.5,13.428600311279297,3152420.0,13.177658081054688
2016-10-14,13.642900466918945,13.414299964904785,13.442899703979492,13.464300155639648,7651161.0,13.212690353393555
2016-10-17,13.571399688720703,13.392900466918945,13.478599548339844,13.557100296020508,7469200.0,13.303756713867188
2016-10-18,13.685700416564941,13.449999809265137,13.521400451660156,13.678600311279297,6224197.0,13.42298698425293
2016-10-19,14.007100105285645,13.607099533081055,13.642900466918945,13.871399879455566,8457268.0,13.6121826171875
2016-10-20,13.914299964904785,13.728599548339844,13.885700225830078,13.785699844360352,4279356.0,13.528083801269531
2016-10-21,13.835700035095215,13.442899703979492,13.82859992980957,13.635700225830078,4794137.0,13.380888938903809
2016-10-24,13.985699653625488,13.600000381469727,13.692899703979492,13.878600120544434,6625984.0,13.61924934387207
2016-10-25,14.064299583435059,13.821399688720703,13.942899703979492,13.907099723815918,4873499.0,13.647215843200684
2016-10-26,14.264300346374512,13.892900466918945,14.114299774169922,13.942899703979492,8305238.0,13.682347297668457
2016-10-27,14.021400451660156,13.642900466918945,14.014300346374512,13.707099914550781,5003622.0,13.450953483581543
2016-10-28,13.985699653625488,13.571399688720703,13.714300155639648,13.699999809265137,4027076.0,13.443985939025879
2016-10-31,13.835700035095215,13.592900276184082,13.685700416564941,13.821399688720703,2727391.0,13.563118934631348
2016-11-01,14.007100105285645,13.75,13.82859992980957,13.949999809265137,4917040.0,13.689314842224121
2016-11-02,13.928600311279297,13.607099533081055,13.928600311279297,13.714300155639648,4769863.0,13.458020210266113
2016-11-03,13.82859992980957,13.592900276184082,13.707099914550781,13.771400451660156,4453246.0,13.514052391052246
2016-11-04,13.957099914550781,13.714300155639648,13.757100105285645,13.942899703979492,5163386.0,13.682347297668457
2016-11-07,13.985699653625488,13.692899703979492,13.964300155639648,13.742899894714355,4146648.0,13.486084938049316
2016-11-08,13.850000381469727,13.678600311279297,13.778599739074707,13.699999809265137,4172691.0,13.443985939025879
2016-11-09,13.742899894714355,13.478599548339844,13.742899894714355,13.571399688720703,6536404.0,13.317789077758789
2016-11-10,13.821399688720703,13.621399879455566,13.678600311279297,13.800000190734863,3470007.0,13.542118072509766
2016-11-11,13.92140007019043,13.685700416564941,13.771400451660156,13.842900276184082,3785328.0,13.584217071533203
2016-11-14,14.199999809265137,13.792900085449219,13.814299583435059,13.992899894714355,4994491.0,13.731412887573242
2016-11-15,14.100000381469727,13.814299583435059,14.100000381469727,13.964300155639648,3835211.0,13.703348159790039
2016-11-16,14.042900085449219,13.907099723815918,14.0,13.935700416564941,4204519.0,13.67528247833252
2016-11-17,13.928600311279297,13.707099914550781,13.899999618530273,13.892900466918945,3023309.0,13.633281707763672
2016-11-18,13.885700225830078,13.757100105285645,13.807100296020508,13.814299583435059,3000674.0,13.556150436401367
2016-11-21,13.857099533081055,13.75,13.814299583435059,13.82859992980957,2759926.0,13.570182800292969
2016-11-22,13.949999809265137,13.785699844360352,13.835700035095215,13.914299964904785,3947195.0,13.654280662536621
2016-11-23,13.942899703979492,13.728599548339844,13.935700416564941,13.735699653625488,4587091.0,13.479019165039062
2016-11-24,13.778599739074707,13.492899894714355,13.721400260925293,13.585700035095215,6022455.0,13.331822395324707
2016-11-25,13.842900276184082,13.464300155639648,13.585700035095215,13.821399688720703,4578557.0,13.563118934631348
2016-11-28,13.878600120544434,13.692899703979492,13.878600120544434,13.800000190734863,2910160.0,13.542118072509766
2016-11-29,13.800000190734863,13.492899894714355,13.800000190734863,13.585700035095215,3711880.0,13.331822395324707
2016-11-30,13.657099723815918,13.492899894714355,13.585700035095215,13.57859992980957,2115387.0,13.324854850769043
2016-12-01,13.685700416564941,13.507100105285645,13.571399688720703,13.585700035095215,2379230.0,13.331822395324707
2016-12-02,13.642900466918945,13.228599548339844,13.642900466918945,13.292900085449219,5676696.0,13.04449462890625
2016-12-05,13.428600311279297,13.292900085449219,13.292900085449219,13.321399688720703,3239387.0,13.072460174560547
2016-12-06,13.392900466918945,13.157099723815918,13.371399879455566,13.178600311279297,4718366.0,12.932331085205078
2016-12-07,13.32859992980957,13.164299964904785,13.228599548339844,13.32859992980957,2922883.0,13.0795259475708
2016-12-08,13.42140007019043,13.207099914550781,13.32859992980957,13.25,1759487.0,13.002396583557129
2016-12-09,13.350000381469727,13.128600120544434,13.128600120544434,13.350000381469727,2346304.0,13.1005277633667
2016-12-12,13.371399879455566,12.785699844360352,13.371399879455566,12.878600120544434,3706668.0,12.637935638427734
2016-12-13,12.885700225830078,12.649999618530273,12.885700225830078,12.742899894714355,2318279.0,12.50477123260498
2016-12-14,12.771400451660156,12.321399688720703,12.75,12.357099533081055,3333401.0,12.126180648803711
2016-12-15,12.542900085449219,12.257100105285645,12.357099533081055,12.535699844360352,3234294.0,12.301443099975586
2016-12-16,12.771400451660156,12.371399879455566,12.464300155639648,12.764300346374512,3202472.0,12.525773048400879
2016-12-19,12.764300346374512,12.392900466918945,12.764300346374512,12.592900276184082,3011379.0,12.357575416564941
2016-12-20,12.678600311279297,12.457099914550781,12.57859992980957,12.628600120544434,1828405.0,12.392608642578125
2016-12-21,12.842900276184082,12.621399879455566,12.764300346374512,12.842900276184082,1645917.0,12.602903366088867
2016-12-22,12.928600311279297,12.678600311279297,12.814299583435059,12.742899894714355,1442830.0,12.50477123260498
2016-12-23,12.742899894714355,12.485699653625488,12.721400260925293,12.564299583435059,2229598.0,12.329509735107422
2016-12-26,12.607099533081055,12.278599739074707,12.507100105285645,12.585700035095215,1961633.0,12.350509643554688
2016-12-27,12.771400451660156,12.485699653625488,12.557100296020508,12.542900085449219,3238803.0,12.30850887298584
2016-12-28,12.721400260925293,12.492899894714355,12.621399879455566,12.67140007019043,2950047.0,12.434608459472656
2016-12-29,12.92140007019043,12.521400451660156,12.535699844360352,12.842900276184082,3198238.0,12.602903366088867
2016-12-30,12.985699653625488,12.742899894714355,12.914299964904785,12.942899703979492,3340950.0,12.701034545898438
2017-01-03,13.014300346374512,12.785699844360352,12.942899703979492,12.807100296020508,2014174.0,12.56777286529541
2017-01-04,12.857099533081055,12.728599548339844,12.842900276184082,12.835700035095215,2057708.0,12.595837593078613
2017-01-05,12.864299774169922,12.642900466918945,12.835700035095215,12.664299964904785,4809575.0,12.427641868591309
2017-01-06,12.685700416564941,12.378600120544434,12.628600120544434,12.435700416564941,3342589.0,12.203312873840332
2017-01-09,12.585700035095215,12.392900466918945,12.42140007019043,12.585700035095215,1754453.0,12.350509643554688
2017-01-10,12.614299774169922,12.428600311279297,12.535699844360352,12.592900276184082,1784004.0,12.357575416564941
2017-01-11,12.607099533081055,12.5,12.600000381469727,12.550000190734863,1951964.0,12.31547737121582
2017-01-12,13.800000190734863,12.5,12.535699844360352,12.928600311279297,9072501.0,12.687003135681152
2017-01-13,12.942899703979492,12.385700225830078,12.928600311279297,12.557100296020508,4843347.0,12.322443962097168
2017-01-16,12.521400451660156,11.5,12.521400451660156,11.885700225830078,5033897.0,11.663591384887695
2017-01-17,11.992899894714355,11.628600120544434,11.992899894714355,11.842900276184082,3535478.0,11.621590614318848
2017-01-18,11.757100105285645,11.307100296020508,11.757100105285645,11.392900466918945,5477255.0,11.180000305175781
2017-01-19,11.449999809265137,11.221400260925293,11.378600120544434,11.342900276184082,3035705.0,11.130934715270996
2017-01-20,11.664299964904785,11.292900085449219,11.342900276184082,11.621399879455566,3242162.0,11.404230117797852
2017-01-23,11.685700416564941,11.492899894714355,11.642900466918945,11.585700035095215,3725281.0,11.369195938110352
2017-01-24,11.67140007019043,11.514300346374512,11.657099723815918,11.649999618530273,2433890.0,11.432294845581055
2017-01-25,11.707099914550781,11.57859992980957,11.664299964904785,11.699999809265137,1271473.0,11.48136043548584
2017-01-26,11.821399688720703,11.649999618530273,11.699999809265137,11.807100296020508,1653974.0,11.586458206176758
2017-02-03,11.842900276184082,11.707099914550781,11.842900276184082,11.821399688720703,1358308.0,11.600491523742676
2017-02-06,11.850000381469727,11.692899703979492,11.792900085449219,11.835700035095215,2433179.0,11.614524841308594
2017-02-07,11.82859992980957,11.728599548339844,11.807100296020508,11.764300346374512,1125419.0,11.544459342956543
2017-02-08,11.842900276184082,11.685700416564941,11.785699844360352,11.821399688720703,1735101.0,11.600491523742676
2017-02-09,12.142900466918945,11.814299583435059,11.842900276184082,11.942899703979492,3192358.0,11.719720840454102
2017-02-10,11.985699653625488,11.82859992980957,11.928600311279297,11.907099723815918,2343705.0,11.684589385986328
2017-02-13,11.992899894714355,11.82859992980957,11.949999809265137,11.942899703979492,2392745.0,11.719720840454102
2017-02-14,12.007100105285645,11.907099723815918,11.907099723815918,11.957099914550781,1931106.0,11.733656883239746
2017-02-15,12.028599739074707,11.792900085449219,12.014300346374512,11.842900276184082,2404612.0,11.621590614318848
2017-02-16,11.899999618530273,11.678600311279297,11.835700035095215,11.728599548339844,3802290.0,11.509425163269043
2017-02-17,11.835700035095215,11.528599739074707,11.75,11.557100296020508,3525702.0,11.341131210327148
2017-02-20,11.771400451660156,11.535699844360352,11.535699844360352,11.742899894714355,3224615.0,11.523459434509277
2017-02-21,11.907099723815918,11.692899703979492,11.757100105285645,11.842900276184082,3648873.0,11.621590614318848
2017-02-22,11.992899894714355,11.814299583435059,11.857099533081055,11.914299964904785,3152402.0,11.691656112670898
2017-02-23,12.121399879455566,11.864299774169922,11.928600311279297,12.114299774169922,4856860.0,11.887918472290039
2017-02-24,12.128600120544434,11.928600311279297,12.128600120544434,12.071399688720703,3972588.0,11.845820426940918
2017-02-27,12.285699844360352,11.978599548339844,12.071399688720703,12.100000381469727,4674762.0,11.873887062072754
2017-02-28,12.214300155639648,12.028599739074707,12.128600120544434,12.121399879455566,2354100.0,11.894886016845703
2017-03-01,12.257100105285645,12.050000190734863,12.242899894714355,12.128600120544434,4183741.0,11.90195083618164
2017-03-02,12.17140007019043,12.007100105285645,12.17140007019043,12.021400451660156,2577611.0,11.79675579071045
2017-03-03,12.178600311279297,11.928600311279297,12.042900085449219,12.149999618530273,2420094.0,11.922950744628906
2017-03-06,12.235699653625488,12.107099533081055,12.149999618530273,12.178600311279297,2890424.0,11.951017379760742
2017-03-07,12.564299583435059,12.17140007019043,12.199999809265137,12.414299964904785,8875760.0,12.18231201171875
2017-03-08,12.664299964904785,12.321399688720703,12.428600311279297,12.492899894714355,6578996.0,12.259443283081055
2017-03-09,12.464300155639648,12.142900466918945,12.464300155639648,12.271400451660156,3231900.0,12.042082786560059
2017-03-10,12.392900466918945,12.242899894714355,12.300000190734863,12.342900276184082,2492665.0,12.112248420715332
2017-03-13,12.442899703979492,12.214300155639648,12.442899703979492,12.350000381469727,2770084.0,12.11921501159668
2017-03-14,12.557100296020508,12.285699844360352,12.342900276184082,12.335700035095215,3008124.0,12.105181694030762
2017-03-15,12.428600311279297,12.199999809265137,12.42140007019043,12.235699653625488,3087128.0,12.007049560546875
2017-03-16,12.357099533081055,12.25,12.285699844360352,12.300000190734863,3446948.0,12.070148468017578
2017-03-17,12.678600311279297,12.292900085449219,12.307100296020508,12.42140007019043,6568857.0,12.18928050994873
2017-03-20,12.492899894714355,12.342900276184082,12.414299964904785,12.357099533081055,4232524.0,12.126180648803711
2017-03-21,12.442899703979492,12.292900085449219,12.442899703979492,12.357099533081055,3296896.0,12.126180648803711
2017-03-22,12.378600120544434,12.107099533081055,12.357099533081055,12.285699844360352,3848208.0,12.05611515045166
2017-03-23,12.321399688720703,12.057100296020508,12.321399688720703,12.185700416564941,4054069.0,11.95798397064209
2017-03-24,12.264300346374512,12.07859992980957,12.185700416564941,12.257100105285645,3269754.0,12.02804946899414
2017-03-27,12.307100296020508,12.199999809265137,12.264300346374512,12.257100105285645,2897428.0,12.02804946899414
2017-03-28,12.342900276184082,12.214300155639648,12.25,12.32859992980957,3005210.0,12.098214149475098
2017-03-29,12.350000381469727,12.17140007019043,12.342900276184082,12.178600311279297,2759639.0,11.951017379760742
2017-03-30,12.435700416564941,12.042900085449219,12.199999809265137,12.057100296020508,5848690.0,11.831788063049316
2017-03-31,12.135700225830078,11.835700035095215,12.135700225830078,11.971400260925293,3140895.0,11.747689247131348
2017-04-05,12.592900276184082,12.0,12.107099533081055,12.571399688720703,7732844.0,12.33647632598877
2017-04-06,12.664299964904785,12.449999809265137,12.507100105285645,12.542900085449219,5875126.0,12.30850887298584
2017-04-07,12.992899894714355,12.442899703979492,12.542900085449219,12.942899703979492,9524261.0,12.701034545898438
2017-04-10,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-11,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-12,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-13,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-14,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-17,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-18,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-19,12.942899703979492,12.942899703979492,12.942899703979492,12.942899703979492,0.0,12.701034545898438
2017-04-20,13.142900466918945,12.5,13.128600120544434,12.714300155639648,14387268.0,12.476706504821777
2017-04-21,13.278599739074707,12.742899894714355,12.771400451660156,12.850000381469727,6840114.0,12.609870910644531
2017-04-24,12.678600311279297,12.064299583435059,12.607099533081055,12.32859992980957,5234152.0,12.098214149475098
2017-04-25,12.492899894714355,12.228599548339844,12.321399688720703,12.442899703979492,2644051.0,12.210378646850586
2017-04-26,12.678600311279297,12.214300155639648,12.271400451660156,12.621399879455566,2877351.0,12.385542869567871
2017-04-27,12.949999809265137,12.357099533081055,12.628600120544434,12.892900466918945,4059759.0,12.651968955993652
2017-04-28,13.021400451660156,12.75,12.785699844360352,12.842900276184082,2197710.0,12.602903366088867
2017-05-02,12.964300155639648,12.685700416564941,12.82859992980957,12.728599548339844,2003961.0,12.490738868713379
2017-05-03,12.942899703979492,12.699999809265137,12.807100296020508,12.850000381469727,2669914.0,12.609870910644531
2017-05-04,12.892900466918945,12.5,12.850000381469727,12.635700225830078,2781990.0,12.399574279785156
2017-05-05,12.721400260925293,12.464300155639648,12.628600120544434,12.542900085449219,1744960.0,12.30850887298584
2017-05-08,12.707099914550781,12.321399688720703,12.628600120544434,12.342900276184082,1604507.0,12.112248420715332
2017-05-09,12.821399688720703,12.149999618530273,12.350000381469727,12.592900276184082,3070939.0,12.357575416564941
2017-05-10,12.771400451660156,12.257100105285645,12.514300346374512,12.42140007019043,4627373.0,12.18928050994873
2017-05-11,12.449999809265137,11.792900085449219,12.385700225830078,12.257100105285645,2907462.0,12.02804946899414
2017-05-12,12.357099533081055,11.985699653625488,12.257100105285645,12.114299774169922,2141066.0,11.887918472290039
2017-05-15,12.278599739074707,12.057100296020508,12.214300155639648,12.100000381469727,1535584.0,11.873887062072754
2017-05-16,12.300000190734863,11.971400260925293,12.199999809265137,12.278599739074707,4142194.0,12.049148559570312
2017-05-17,12.342900276184082,12.071399688720703,12.185700416564941,12.092900276184082,4665922.0,11.866918563842773
2017-05-18,12.149999618530273,11.814299583435059,12.057100296020508,11.871399879455566,3618704.0,11.649557113647461
2017-05-19,11.949999809265137,11.735699653625488,11.857099533081055,11.942899703979492,1833641.0,11.719720840454102
2017-05-22,11.928600311279297,11.657099723815918,11.914299964904785,11.778599739074707,2134307.0,11.558491706848145
2017-05-23,11.899999618530273,11.514300346374512,11.778599739074707,11.57859992980957,2252012.0,11.362228393554688
2017-05-24,11.585700035095215,11.25,11.557100296020508,11.449999809265137,3149300.0,11.236032485961914
2017-05-25,11.5,11.278599739074707,11.42140007019043,11.371399879455566,2846141.0,11.158902168273926
2017-05-26,11.607099533081055,11.392900466918945,11.414299964904785,11.449999809265137,2838862.0,11.236032485961914
2017-05-31,11.678600311279297,11.357099533081055,11.592900276184082,11.364299774169922,1802668.0,11.151932716369629
2017-06-01,11.485699653625488,11.207099914550781,11.428600311279297,11.214300155639648,1978890.0,11.00473690032959
2017-06-02,11.359999656677246,10.899999618530273,11.170000076293945,11.09000015258789,2292804.0,10.893167495727539
2017-06-05,11.609999656677246,11.010000228881836,11.050000190734863,11.539999961853027,4779180.0,11.33518123626709
2017-06-06,11.789999961853027,11.34000015258789,11.449999809265137,11.59000015258789,3560122.0,11.384293556213379
2017-06-07,12.0,11.569999694824219,11.640000343322754,11.899999618530273,5862695.0,11.688789367675781
2017-06-08,12.029999732971191,11.710000038146973,11.890000343322754,11.819999694824219,3112745.0,11.610211372375488
2017-06-09,12.0600004196167,11.75,11.890000343322754,11.90999984741211,1638028.0,11.698613166809082
2017-06-12,11.949999809265137,11.609999656677246,11.850000381469727,11.670000076293945,1803538.0,11.462873458862305
2017-06-13,11.989999771118164,11.550000190734863,11.65999984741211,11.819999694824219,1717853.0,11.610211372375488
2017-06-14,11.9399995803833,11.619999885559082,11.819999694824219,11.670000076293945,1201216.0,11.462873458862305
2017-06-15,12.0,11.619999885559082,11.710000038146973,11.9399995803833,2565064.0,11.728079795837402
2017-06-16,11.949999809265137,11.789999961853027,11.949999809265137,11.84000015258789,1532628.0,11.629855155944824
2017-06-19,12.050000190734863,11.84000015258789,11.859999656677246,12.010000228881836,3480308.0,11.796838760375977
2017-06-20,12.109999656677246,11.800000190734863,12.010000228881836,11.930000305175781,2573916.0,11.71825885772705
2017-06-21,12.039999961853027,11.800000190734863,11.979999542236328,11.880000114440918,3107388.0,11.669146537780762
2017-06-22,12.130000114440918,11.680000305175781,11.90999984741211,11.739999771118164,4164778.0,11.531630516052246
2017-06-23,12.350000381469727,11.75,11.75,12.180000305175781,7965783.0,11.963820457458496
2017-06-26,12.550000190734863,12.180000305175781,12.199999809265137,12.479999542236328,6448090.0,12.258496284484863
2017-06-27,12.600000381469727,12.3100004196167,12.399999618530273,12.579999923706055,2944281.0,12.356721878051758
2017-06-28,12.699999809265137,12.34000015258789,12.529999732971191,12.59000015258789,3601496.0,12.366543769836426
2017-06-29,12.979999542236328,12.40999984741211,12.579999923706055,12.670000076293945,3630558.0,12.445123672485352
2017-06-30,12.760000228881836,12.380000114440918,12.630000114440918,12.600000381469727,3785984.0,12.37636661529541
2017-07-03,12.859999656677246,12.109999656677246,12.479999542236328,12.710000038146973,4695565.0,12.484415054321289
2017-07-04,12.859999656677246,12.529999732971191,12.529999732971191,12.760000228881836,5606328.0,12.533526420593262
2017-07-05,12.899999618530273,12.699999809265137,12.800000190734863,12.789999961853027,2781026.0,12.562994956970215
2017-07-06,12.890000343322754,12.65999984741211,12.859999656677246,12.789999961853027,2221292.0,12.562994956970215
2017-07-07,12.829999923706055,12.609999656677246,12.729999542236328,12.779999732971191,1732927.0,12.55317211151123
2017-07-10,12.800000190734863,12.539999961853027,12.720000267028809,12.6899995803833,2885143.0,12.46476936340332
2017-07-11,12.729999542236328,12.569999694824219,12.699999809265137,12.6899995803833,1219432.0,12.46476936340332
2017-07-12,13.350000381469727,12.600000381469727,13.0,12.989999771118164,9443672.0,12.759445190429688
2017-07-13,12.979999542236328,12.569999694824219,12.979999542236328,12.720000267028809,5000986.0,12.494236946105957
2017-07-14,12.819999694824219,12.479999542236328,12.600000381469727,12.760000228881836,3772033.0,12.533526420593262
2017-07-17,12.100000381469727,11.479999542236328,12.050000190734863,11.800000190734863,13564500.0,11.59056568145752
2017-07-18,11.949999809265137,11.550000190734863,11.550000190734863,11.90999984741211,4580679.0,11.698613166809082
2017-07-19,12.09000015258789,11.800000190734863,11.800000190734863,12.039999961853027,2295004.0,11.826305389404297
2017-07-20,12.350000381469727,11.979999542236328,12.020000457763672,12.109999656677246,4749752.0,11.895063400268555
2017-07-21,12.319999694824219,11.979999542236328,12.050000190734863,12.0600004196167,2262465.0,11.845951080322266
2017-07-24,12.140000343322754,11.869999885559082,12.010000228881836,11.920000076293945,1076643.0,11.708436012268066
2017-07-25,11.979999542236328,11.65999984741211,11.930000305175781,11.920000076293945,1960428.0,11.708436012268066
2017-07-26,11.90999984741211,11.699999809265137,11.859999656677246,11.720000267028809,948876.0,11.511985778808594
2017-07-27,11.789999961853027,11.5600004196167,11.710000038146973,11.720000267028809,1350600.0,11.511985778808594
2017-07-28,11.789999961853027,11.630000114440918,11.75,11.729999542236328,944308.0,11.521807670593262
2017-07-31,11.770000457763672,11.600000381469727,11.729999542236328,11.739999771118164,1153456.0,11.531630516052246
2017-08-01,11.800000190734863,11.630000114440918,11.729999542236328,11.65999984741211,1057244.0,11.45305061340332
2017-08-02,11.6899995803833,11.460000038146973,11.649999618530273,11.5,1425808.0,11.295889854431152
2017-08-03,11.5,11.350000381469727,11.5,11.479999542236328,1227728.0,11.2762451171875
2017-08-04,11.539999961853027,11.300000190734863,11.539999961853027,11.350000381469727,1150859.0,11.148552894592285
2017-08-07,11.4399995803833,11.229999542236328,11.350000381469727,11.289999961853027,1483369.0,11.089617729187012
2017-08-08,11.550000190734863,11.130000114440918,11.319999694824219,11.539999961853027,2034338.0,11.33518123626709
2017-08-09,11.779999732971191,11.430000305175781,11.470000267028809,11.520000457763672,2612330.0,11.315535545349121
2017-08-10,11.520000457763672,11.270000457763672,11.510000228881836,11.380000114440918,1443294.0,11.178020477294922
2017-08-11,11.520000457763672,11.329999923706055,11.5,11.359999656677246,1962220.0,11.158373832702637
2017-08-14,11.550000190734863,11.289999961853027,11.359999656677246,11.520000457763672,1971990.0,11.315535545349121
2017-08-15,11.75,11.529999732971191,11.600000381469727,11.649999618530273,2319672.0,11.44322681427002
2017-08-16,11.819999694824219,11.510000228881836,11.739999771118164,11.770000457763672,1565537.0,11.561098098754883
2017-08-17,12.470000267028809,11.670000076293945,11.800000190734863,12.350000381469727,4653798.0,12.130804061889648
2017-08-18,12.640000343322754,12.0600004196167,12.260000228881836,12.149999618530273,6028606.0,11.934353828430176
2017-08-21,12.270000457763672,11.949999809265137,12.130000114440918,12.180000305175781,3213067.0,11.963820457458496
2017-08-22,13.279999732971191,12.510000228881836,12.680000305175781,12.65999984741211,10572709.0,12.435301780700684
2017-08-23,13.569999694824219,12.550000190734863,12.5600004196167,13.069999694824219,12040673.0,12.838024139404297
2017-08-24,12.989999771118164,12.619999885559082,12.850000381469727,12.680000305175781,6764116.0,12.454946517944336
2017-08-25,12.800000190734863,12.569999694824219,12.579999923706055,12.670000076293945,2762041.0,12.445123672485352
2017-08-28,12.970000267028809,12.5,12.680000305175781,12.859999656677246,7802617.0,12.631752014160156
2017-08-29,13.739999771118164,12.8100004196167,12.899999618530273,13.239999771118164,12634062.0,13.00500774383545
2017-08-30,13.350000381469727,12.949999809265137,13.220000267028809,13.270000457763672,4643744.0,13.034476280212402
2017-08-31,13.399999618530273,12.949999809265137,13.260000228881836,13.260000228881836,6329351.0,13.024652481079102
2017-09-01,13.279999732971191,13.029999732971191,13.260000228881836,13.229999542236328,4811042.0,12.995184898376465
2017-09-04,13.380000114440918,13.050000190734863,13.270000457763672,13.119999885559082,4852027.0,12.887137413024902
2017-09-05,13.84000015258789,13.020000457763672,13.149999618530273,13.699999809265137,11957463.0,13.456842422485352
2017-09-06,14.5,13.4399995803833,13.550000190734863,14.25,13484370.0,13.99708080291748
2017-09-07,15.680000305175781,14.300000190734863,15.0,15.680000305175781,22432782.0,15.401700973510742
2017-09-08,16.200000762939453,15.220000267028809,15.920000076293945,15.680000305175781,19428401.0,15.401700973510742
2017-09-11,15.779999732971191,15.09000015258789,15.640000343322754,15.3100004196167,13525716.0,15.038268089294434
2017-09-12,16.18000030517578,15.199999809265137,15.279999732971191,15.6899995803833,16322464.0,15.411521911621094
2017-09-13,15.84000015258789,15.15999984741211,15.770000457763672,15.390000343322754,6793636.0,15.11684799194336
2017-09-14,15.670000076293945,15.149999618530273,15.300000190734863,15.270000457763672,6172167.0,14.998978614807129
2017-09-15,15.869999885559082,15.220000267028809,15.270000457763672,15.319999694824219,6965354.0,15.048089981079102
2017-09-18,16.18000030517578,15.260000228881836,15.380000114440918,16.110000610351562,10619466.0,15.82406997680664
2017-09-19,16.260000228881836,15.550000190734863,15.949999809265137,15.819999694824219,7008643.0,15.539216995239258
2017-09-20,16.149999618530273,15.579999923706055,15.699999809265137,15.739999771118164,4566356.0,15.460636138916016
2017-09-21,15.920000076293945,15.199999809265137,15.75,15.210000038146973,4704634.0,14.940042495727539
2017-09-22,15.350000381469727,14.40999984741211,15.229999542236328,14.600000381469727,10274309.0,14.340869903564453
2017-09-25,14.75,14.350000381469727,14.699999809265137,14.380000114440918,3877404.0,14.124773979187012
2017-09-26,14.729999542236328,14.380000114440918,14.390000343322754,14.609999656677246,3454574.0,14.350690841674805
2017-09-27,14.699999809265137,14.529999732971191,14.699999809265137,14.640000343322754,2579907.0,14.380160331726074
2017-09-28,15.109999656677246,14.569999694824219,14.65999984741211,15.020000457763672,4107613.0,14.75341510772705
2017-09-29,15.579999923706055,14.8100004196167,14.949999809265137,15.5,4926612.0,15.224895477294922
2017-10-09,15.75,15.239999771118164,15.729999542236328,15.359999656677246,4820785.0,15.087379455566406
2017-10-10,16.899999618530273,15.430000305175781,15.430000305175781,16.899999618530273,16613729.0,16.600046157836914
2017-10-11,17.989999771118164,16.170000076293945,17.0,16.239999771118164,28614886.0,15.951761245727539
2017-10-12,16.260000228881836,15.510000228881836,16.110000610351562,16.079999923706055,11511609.0,15.794600486755371
2017-10-13,16.3700008392334,15.75,15.949999809265137,15.819999694824219,10978731.0,15.539216995239258
2017-10-16,15.710000038146973,15.350000381469727,15.600000381469727,15.390000343322754,8792318.0,15.11684799194336
2017-10-17,15.960000038146973,15.180000305175781,15.279999732971191,15.819999694824219,7035080.0,15.539216995239258
2017-10-18,15.970000267028809,15.670000076293945,15.880000114440918,15.779999732971191,3242584.0,15.49992561340332
2017-10-19,16.350000381469727,15.600000381469727,15.729999542236328,16.25,7472769.0,15.961583137512207
2017-10-20,16.280000686645508,15.930000305175781,16.170000076293945,16.149999618530273,4114071.0,15.863358497619629
2017-10-23,16.440000534057617,16.149999618530273,16.170000076293945,16.329999923706055,5102117.0,16.040164947509766
2017-10-24,16.450000762939453,15.760000228881836,16.260000228881836,15.850000381469727,5521478.0,15.568683624267578
2017-10-25,15.979999542236328,15.680000305175781,15.779999732971191,15.8100004196167,3726259.0,15.529394149780273
2017-10-26,15.970000267028809,15.350000381469727,15.699999809265137,15.449999809265137,6228172.0,15.175783157348633
2017-10-27,15.600000381469727,15.130000114440918,15.399999618530273,15.470000267028809,3656052.0,15.195428848266602
2017-10-30,15.65999984741211,14.880000114440918,15.579999923706055,14.920000076293945,4982781.0,14.655190467834473
2017-10-31,15.359999656677246,14.890000343322754,14.899999618530273,15.119999885559082,2801311.0,14.851640701293945
2017-11-01,15.239999771118164,14.279999732971191,15.210000038146973,14.390000343322754,10934167.0,14.134596824645996
2017-11-02,14.529999732971191,14.130000114440918,14.40999984741211,14.180000305175781,4899696.0,13.928323745727539
2017-11-03,14.3100004196167,13.90999984741211,14.25,13.979999542236328,3018664.0,13.73187255859375
2017-11-06,15.0600004196167,13.739999771118164,14.020000457763672,14.6899995803833,9000350.0,14.429271697998047
2017-11-07,16.15999984741211,14.550000190734863,14.550000190734863,15.869999885559082,11471577.0,15.588329315185547
2017-11-08,16.09000015258789,15.449999809265137,16.040000915527344,15.710000038146973,7250326.0,15.431168556213379
2017-11-09,15.850000381469727,15.199999809265137,15.630000114440918,15.270000457763672,7410227.0,14.998978614807129
2017-11-10,15.899999618530273,15.229999542236328,15.420000076293945,15.65999984741211,6934337.0,15.38205623626709
2017-11-13,17.0,15.25,15.65999984741211,15.670000076293945,16984829.0,15.391879081726074
2017-11-14,17.239999771118164,15.899999618530273,16.059999465942383,16.989999771118164,27287979.0,16.68844985961914
2017-11-15,16.889999389648438,16.18000030517578,16.889999389648438,16.3700008392334,13800005.0,16.07945442199707
2017-11-16,17.600000381469727,16.5,16.799999237060547,17.360000610351562,18912893.0,17.051881790161133
2017-11-17,17.969999313354492,16.5,17.329999923706055,16.639999389648438,20643133.0,16.344661712646484
2017-11-20,18.010000228881836,16.25,16.549999237060547,17.940000534057617,18498944.0,17.6215877532959
2017-11-21,18.399999618530273,17.5,17.739999771118164,17.889999389648438,17047627.0,17.572473526000977
2017-11-22,18.299999237060547,17.1200008392334,17.889999389648438,17.600000381469727,13991019.0,17.287622451782227
2017-11-23,17.579999923706055,16.440000534057617,17.549999237060547,16.540000915527344,11771445.0,16.246437072753906
2017-11-24,16.899999618530273,16.309999465942383,16.3799991607666,16.600000381469727,6911304.0,16.30537223815918
2017-11-27,16.739999771118164,15.550000190734863,16.739999771118164,15.729999542236328,9402594.0,15.450812339782715
2017-11-28,16.260000228881836,15.5600004196167,15.760000228881836,16.229999542236328,5469983.0,15.941937446594238
2017-11-29,16.360000610351562,15.65999984741211,16.290000915527344,16.049999237060547,6050051.0,15.76513385772705
2017-11-30,16.969999313354492,15.880000114440918,16.0,16.540000915527344,10769114.0,16.246437072753906
2017-12-01,17.25,16.309999465942383,16.309999465942383,17.020000457763672,9322113.0,16.717918395996094
2017-12-04,17.270000457763672,16.760000228881836,16.93000030517578,17.049999237060547,7478560.0,16.74738311767578
2017-12-05,17.1200008392334,15.350000381469727,16.979999542236328,15.350000381469727,15322327.0,15.077557563781738
2017-12-06,15.300000190734863,14.529999732971191,14.800000190734863,14.949999809265137,10691163.0,14.684656143188477
2017-12-07,14.970000267028809,14.510000228881836,14.800000190734863,14.680000305175781,5959548.0,14.419449806213379
2017-12-08,15.670000076293945,15.050000190734863,15.050000190734863,15.300000190734863,8282381.0,15.02844524383545
2017-12-11,15.970000267028809,15.279999732971191,15.619999885559082,15.720000267028809,7658917.0,15.440991401672363
2017-12-12,15.869999885559082,15.460000038146973,15.819999694824219,15.470000267028809,3873117.0,15.195428848266602
2017-12-13,15.920000076293945,15.470000267028809,15.579999923706055,15.65999984741211,5443165.0,15.38205623626709
2017-12-14,15.789999961853027,15.300000190734863,15.609999656677246,15.579999923706055,4684888.0,15.303475379943848
2017-12-15,16.389999389648438,15.4399995803833,15.5,15.960000038146973,7569491.0,15.676732063293457
2017-12-18,16.280000686645508,15.4399995803833,15.930000305175781,15.819999694824219,6720637.0,15.539216995239258
2017-12-19,15.970000267028809,15.630000114440918,15.84000015258789,15.899999618530273,3095909.0,15.61779499053955
2017-12-20,15.890000343322754,15.600000381469727,15.770000457763672,15.65999984741211,2603428.0,15.38205623626709
2017-12-21,15.680000305175781,15.130000114440918,15.600000381469727,15.489999771118164,4035741.0,15.215072631835938
2017-12-22,15.75,15.239999771118164,15.470000267028809,15.529999732971191,3947237.0,15.254363059997559
2017-12-25,16.25,15.550000190734863,15.729999542236328,15.930000305175781,7445119.0,15.647263526916504
2017-12-26,16.399999618530273,15.75,15.869999885559082,16.270000457763672,7293424.0,15.981229782104492
2017-12-27,16.270000457763672,15.699999809265137,16.270000457763672,16.049999237060547,5609165.0,15.76513385772705
2017-12-28,16.1200008392334,15.760000228881836,15.859999656677246,15.8100004196167,3979367.0,15.529394149780273
2017-12-29,16.049999237060547,15.720000267028809,15.720000267028809,15.949999809265137,3554856.0,15.666909217834473
2018-01-02,16.100000381469727,15.619999885559082,16.0,15.84000015258789,4688036.0,15.558860778808594
2018-01-03,16.040000915527344,15.670000076293945,15.800000190734863,16.0,5332125.0,15.716021537780762
2018-01-04,16.760000228881836,15.920000076293945,16.030000686645508,16.6299991607666,11164462.0,16.334836959838867
2018-01-05,16.81999969482422,16.360000610351562,16.6299991607666,16.68000030517578,6664379.0,16.38395118713379
2018-01-08,17.010000228881836,16.440000534057617,16.649999618530273,16.75,7643830.0,16.45271110534668
2018-01-09,17.1299991607666,16.56999969482422,16.670000076293945,16.979999542236328,8162592.0,16.678627014160156
2018-01-10,16.899999618530273,16.209999084472656,16.860000610351562,16.270000457763672,7697527.0,15.981229782104492
2018-01-11,16.549999237060547,15.899999618530273,16.280000686645508,16.31999969482422,5115455.0,16.03034210205078
2018-01-12,16.459999084472656,16.010000228881836,16.270000457763672,16.100000381469727,3622190.0,15.81424617767334
2018-01-15,16.100000381469727,15.0,16.100000381469727,15.029999732971191,9161823.0,14.763236999511719
2018-01-16,15.25,14.710000038146973,15.020000457763672,14.989999771118164,5835546.0,14.723947525024414
2018-01-17,15.069999694824219,14.300000190734863,15.0,14.920000076293945,5942709.0,14.655190467834473
2018-01-18,15.069999694824219,14.800000190734863,14.819999694824219,14.899999618530273,2471331.0,14.635543823242188
2018-01-19,15.479999542236328,14.899999618530273,15.350000381469727,15.34000015258789,5068517.0,15.06773567199707
2018-01-22,16.059999465942383,15.109999656677246,15.319999694824219,15.649999618530273,5124062.0,15.372232437133789
2018-01-23,15.75,15.380000114440918,15.600000381469727,15.649999618530273,2907582.0,15.372232437133789
2018-01-24,15.800000190734863,15.319999694824219,15.579999923706055,15.529999732971191,2550987.0,15.254363059997559
2018-01-25,15.670000076293945,15.350000381469727,15.420000076293945,15.369999885559082,2904781.0,15.097203254699707
2018-01-26,15.680000305175781,15.170000076293945,15.319999694824219,15.359999656677246,2244099.0,15.087379455566406
2018-01-29,15.470000267028809,14.609999656677246,15.380000114440918,15.09000015258789,6840485.0,14.822173118591309
2018-01-30,15.050000190734863,14.75,14.859999656677246,14.90999984741211,1688933.0,14.645366668701172
2018-01-31,14.880000114440918,14.5,14.819999694824219,14.609999656677246,2123465.0,14.350690841674805
2018-02-01,14.680000305175781,13.8100004196167,14.520000457763672,13.899999618530273,3767300.0,13.653292655944824
2018-02-02,14.1899995803833,13.420000076293945,13.859999656677246,13.979999542236328,2643088.0,13.73187255859375
2018-02-05,13.949999809265137,13.529999732971191,13.800000190734863,13.800000190734863,2157617.0,13.555068969726562
2018-02-06,13.5600004196167,12.479999542236328,13.399999618530273,12.5600004196167,4772934.0,12.337077140808105
2018-02-07,13.050000190734863,12.140000343322754,12.800000190734863,12.390000343322754,2807634.0,12.170093536376953
2018-02-08,12.880000114440918,12.3100004196167,12.550000190734863,12.710000038146973,1972087.0,12.484415054321289
2018-02-09,12.649999618530273,12.029999732971191,12.279999732971191,12.270000457763672,2524292.0,12.052224159240723
2018-02-12,13.0,12.260000228881836,12.449999809265137,12.710000038146973,1925737.0,12.484415054321289
2018-02-13,13.460000038146973,12.770000457763672,12.979999542236328,12.850000381469727,3350700.0,12.621931076049805
2018-02-14,13.079999923706055,12.770000457763672,12.920000076293945,12.920000076293945,1708740.0,12.69068717956543
2018-02-22,13.149999618530273,12.899999618530273,13.050000190734863,13.069999694824219,1809975.0,12.838024139404297
2018-02-23,13.149999618530273,12.899999618530273,13.130000114440918,12.979999542236328,1839264.0,12.749622344970703
2018-02-26,13.579999923706055,13.020000457763672,13.100000381469727,13.470000267028809,3433724.0,13.230926513671875
2018-02-27,13.699999809265137,13.300000190734863,13.489999771118164,13.59000015258789,2173749.0,13.348794937133789
2018-02-28,13.75,13.220000267028809,13.390000343322754,13.5,2781563.0,13.260392189025879
2018-03-01,14.130000114440918,13.529999732971191,13.84000015258789,13.920000076293945,4678267.0,13.672938346862793
2018-03-02,14.100000381469727,13.479999542236328,13.800000190734863,13.65999984741211,3571512.0,13.417552947998047
2018-03-05,13.9399995803833,13.460000038146973,13.699999809265137,13.6899995803833,2596568.0,13.447019577026367
2018-03-06,14.5,13.600000381469727,13.720000267028809,14.390000343322754,6907240.0,14.134596824645996
2018-03-07,14.449999809265137,14.079999923706055,14.289999961853027,14.140000343322754,3444276.0,13.889034271240234
2018-03-08,14.4399995803833,14.050000190734863,14.050000190734863,14.199999809265137,2853863.0,13.947968482971191
2018-03-09,14.569999694824219,14.0,14.180000305175781,14.420000076293945,3723324.0,14.164064407348633
2018-03-12,15.25,14.619999885559082,14.779999732971191,15.010000228881836,7690626.0,14.743592262268066
2018-03-13,15.1899995803833,14.670000076293945,14.949999809265137,14.670000076293945,5349663.0,14.409626960754395
2018-03-14,14.789999961853027,14.229999542236328,14.5600004196167,14.270000457763672,4848499.0,14.01672649383545
2018-03-15,14.279999732971191,13.930000305175781,14.149999618530273,14.09000015258789,3566604.0,13.839921951293945
2018-03-16,14.520000457763672,13.949999809265137,14.449999809265137,13.970000267028809,3206744.0,13.722051620483398
2018-03-19,14.289999961853027,13.90999984741211,14.1899995803833,14.100000381469727,3486917.0,13.84974479675293
2018-03-20,14.600000381469727,13.90999984741211,13.930000305175781,14.40999984741211,5662524.0,14.154241561889648
2018-03-21,14.670000076293945,13.979999542236328,14.430000305175781,14.09000015258789,4805360.0,13.839921951293945
2018-03-22,14.239999771118164,13.680000305175781,14.180000305175781,13.729999542236328,4184045.0,13.486310958862305
2018-03-23,13.460000038146973,12.579999923706055,13.0,12.880000114440918,5580522.0,12.651396751403809
2018-03-26,13.210000038146973,12.529999732971191,12.619999885559082,13.149999618530273,3002379.0,12.916604042053223
2018-03-27,13.720000267028809,13.260000228881836,13.289999961853027,13.65999984741211,4228178.0,13.417552947998047
2018-03-28,14.039999961853027,13.350000381469727,13.5,13.619999885559082,4796049.0,13.378263473510742
2018-03-29,13.930000305175781,13.609999656677246,13.619999885559082,13.789999961853027,2719885.0,13.545245170593262
2018-03-30,13.989999771118164,13.649999618530273,13.949999809265137,13.9399995803833,4006452.0,13.692583084106445
2018-04-02,14.680000305175781,13.899999618530273,13.920000076293945,14.5,8847283.0,14.242645263671875
2018-04-03,14.829999923706055,14.260000228881836,14.270000457763672,14.649999618530273,5997556.0,14.389982223510742
2018-04-04,15.079999923706055,14.430000305175781,14.859999656677246,14.640000343322754,5473392.0,14.380160331726074
2018-04-09,15.170000076293945,14.300000190734863,14.550000190734863,15.050000190734863,7351880.0,14.782882690429688
2018-04-10,15.109999656677246,14.640000343322754,15.020000457763672,14.920000076293945,4904751.0,14.655190467834473
2018-04-11,15.039999961853027,14.699999809265137,14.949999809265137,14.729999542236328,4237440.0,14.468561172485352
2018-04-12,15.569999694824219,14.4399995803833,14.729999542236328,15.329999923706055,11877350.0,15.057913780212402
2018-04-13,16.860000610351562,15.65999984741211,16.549999237060547,15.869999885559082,31593034.0,15.588329315185547
2018-04-16,15.779999732971191,14.850000381469727,15.0,15.399999618530273,15718775.0,15.126669883728027
2018-04-17,15.699999809265137,14.460000038146973,15.430000305175781,14.520000457763672,10363325.0,14.262289047241211
2018-04-18,14.970000267028809,13.880000114440918,14.619999885559082,14.850000381469727,7405708.0,14.586432456970215
2018-04-19,15.399999618530273,14.710000038146973,14.800000190734863,15.109999656677246,6049692.0,14.841816902160645
2018-04-20,15.270000457763672,14.579999923706055,15.149999618530273,14.630000114440918,3723870.0,14.37033748626709
2018-04-23,14.890000343322754,13.800000190734863,14.630000114440918,13.970000267028809,6290864.0,13.722051620483398
2018-04-24,14.569999694824219,14.0,14.0,14.5,4791635.0,14.242645263671875
2018-04-25,14.979999542236328,14.34000015258789,14.600000381469727,14.949999809265137,7039112.0,14.684656143188477
2018-04-26,14.890000343322754,14.479999542236328,14.699999809265137,14.489999771118164,5679653.0,14.232821464538574
2018-04-27,14.6899995803833,14.210000038146973,14.550000190734863,14.390000343322754,4190259.0,14.134596824645996
2018-05-02,14.65999984741211,13.869999885559082,14.5600004196167,14.210000038146973,4433993.0,13.957791328430176
2018-05-03,14.279999732971191,13.920000076293945,14.0600004196167,14.220000267028809,2995976.0,13.96761417388916
2018-05-04,15.0,14.0600004196167,14.140000343322754,14.800000190734863,7777116.0,14.537320137023926
2018-05-07,15.199999809265137,14.65999984741211,14.859999656677246,14.960000038146973,5672219.0,14.694479942321777
2018-05-08,15.40999984741211,14.899999618530273,14.949999809265137,15.15999984741211,5953938.0,14.89093017578125
2018-05-09,15.300000190734863,14.949999809265137,15.180000305175781,15.09000015258789,3421050.0,14.822173118591309
2018-05-10,15.470000267028809,14.949999809265137,15.069999694824219,15.319999694824219,8491729.0,15.048089981079102
2018-05-11,15.59000015258789,14.880000114440918,15.319999694824219,14.890000343322754,5941025.0,14.625722885131836
2018-05-14,15.010000228881836,14.380000114440918,14.789999961853027,14.600000381469727,5609151.0,14.340869903564453
2018-05-15,14.850000381469727,14.460000038146973,14.5600004196167,14.850000381469727,2715507.0,14.586432456970215
2018-05-16,15.300000190734863,14.710000038146973,14.850000381469727,15.050000190734863,4136907.0,14.782882690429688
2018-05-17,15.140000343322754,14.789999961853027,15.010000228881836,14.829999923706055,2253251.0,14.566787719726562
2018-05-18,14.979999542236328,14.5600004196167,14.890000343322754,14.880000114440918,2619640.0,14.615900039672852
2018-05-21,15.079999923706055,14.800000190734863,15.0,15.010000228881836,3352156.0,14.743592262268066
2018-05-22,15.140000343322754,14.6899995803833,15.100000381469727,14.859999656677246,5262979.0,14.596254348754883
2018-05-23,14.789999961853027,14.5,14.760000228881836,14.640000343322754,3738585.0,14.380160331726074
2018-05-24,15.260000228881836,14.529999732971191,14.65999984741211,15.180000305175781,8853774.0,14.910575866699219
2018-05-25,15.34000015258789,14.859999656677246,15.319999694824219,14.970000267028809,7383463.0,14.704302787780762
2018-05-28,14.800000190734863,14.510000228881836,14.640000343322754,14.569999694824219,5011609.0,14.3114013671875
2018-05-29,14.729999542236328,14.25,14.510000228881836,14.3100004196167,5371925.0,14.056017875671387
2018-05-30,14.220000267028809,13.520000457763672,14.050000190734863,13.649999618530273,7605676.0,13.407730102539062
2018-05-31,13.970000267028809,13.399999618530273,13.649999618530273,13.710000038146973,3314517.0,13.466665267944336
2018-06-01,13.779999732971191,13.09000015258789,13.779999732971191,13.229999542236328,3317657.0,12.995184898376465
2018-06-04,13.460000038146973,13.149999618530273,13.300000190734863,13.350000381469727,1734219.0,13.113055229187012
2018-06-05,13.6899995803833,13.3100004196167,13.350000381469727,13.670000076293945,1405233.0,13.427375793457031
2018-06-06,13.770000457763672,13.600000381469727,13.680000305175781,13.739999771118164,1616584.0,13.496132850646973
2018-06-07,13.829999923706055,13.430000305175781,13.800000190734863,13.449999809265137,1558385.0,13.21127986907959
2018-06-08,13.579999923706055,13.020000457763672,13.449999809265137,13.149999618530273,2487204.0,12.916604042053223
2018-06-11,13.279999732971191,12.979999542236328,13.140000343322754,13.100000381469727,1830399.0,12.86749267578125
2018-06-12,13.270000457763672,12.90999984741211,13.149999618530273,13.220000267028809,1314244.0,12.98536205291748
2018-06-13,13.220000267028809,12.880000114440918,13.210000038146973,12.899999618530273,1768336.0,12.671042442321777
2018-06-14,13.020000457763672,12.550000190734863,12.899999618530273,12.640000343322754,2125188.0,12.415657043457031
2018-06-15,12.75,12.5,12.640000343322754,12.630000114440918,1837976.0,12.405834197998047
2018-06-19,12.59000015258789,11.489999771118164,12.59000015258789,11.710000038146973,4110780.0,11.50216293334961
2018-06-20,11.979999542236328,11.489999771118164,11.680000305175781,11.609999656677246,3210999.0,11.403937339782715
2018-06-21,11.729999542236328,10.449999809265137,11.619999885559082,10.880000114440918,5628167.0,10.686894416809082
2018-06-22,10.899999618530273,10.460000038146973,10.829999923706055,10.739999771118164,5857952.0,10.549378395080566
2018-06-25,10.989999771118164,10.199999809265137,10.859999656677246,10.449999809265137,4675393.0,10.264525413513184
2018-06-26,10.869999885559082,10.550000190734863,10.600000381469727,10.859999656677246,4829786.0,10.66724967956543
2018-06-27,10.979999542236328,10.699999809265137,10.859999656677246,10.770000457763672,3138191.0,10.57884693145752
2018-06-28,10.859999656677246,10.5600004196167,10.729999542236328,10.600000381469727,2479808.0,10.411864280700684
2018-06-29,11.069999694824219,10.510000228881836,10.640000343322754,11.039999961853027,3494545.0,10.84405517578125
2018-07-02,11.359999656677246,10.770000457763672,11.109999656677246,10.880000114440918,3541949.0,10.686894416809082
2018-07-03,11.140000343322754,10.75,10.880000114440918,11.130000114440918,2470629.0,10.93245792388916
2018-07-04,11.100000381469727,10.800000190734863,11.100000381469727,10.84000015258789,1953123.0,10.647604942321777
2018-07-05,10.899999618530273,10.579999923706055,10.890000343322754,10.640000343322754,1991895.0,10.451154708862305
2018-07-06,11.0,10.130000114440918,10.579999923706055,10.800000190734863,3512960.0,10.608314514160156
2018-07-09,11.020000457763672,10.710000038146973,10.850000381469727,10.930000305175781,3357187.0,10.736007690429688
2018-07-10,11.029999732971191,10.8100004196167,10.949999809265137,10.989999771118164,2966640.0,10.794941902160645
2018-07-11,10.779999732971191,10.180000305175781,10.779999732971191,10.720000267028809,3659687.0,10.52973461151123
2018-07-12,10.899999618530273,10.529999732971191,10.529999732971191,10.890000343322754,3238705.0,10.746842384338379
2018-07-13,11.449999809265137,10.8100004196167,10.850000381469727,11.40999984741211,4831273.0,11.26000690460205
2018-07-16,11.699999809265137,11.220000267028809,11.460000038146973,11.600000381469727,4405173.0,11.447508811950684
2018-07-17,11.670000076293945,11.399999618530273,11.460000038146973,11.600000381469727,2200343.0,11.447508811950684
2018-07-18,11.75,11.5,11.699999809265137,11.5,1999011.0,11.348822593688965
2018-07-19,11.640000343322754,11.119999885559082,11.5,11.3100004196167,2763688.0,11.161321640014648
2018-07-20,11.699999809265137,11.229999542236328,11.350000381469727,11.619999885559082,2170824.0,11.467246055603027
2018-07-23,11.779999732971191,11.399999618530273,11.399999618530273,11.529999732971191,2039112.0,11.37842845916748
2018-07-24,11.8100004196167,11.5600004196167,11.600000381469727,11.630000114440918,2524588.0,11.477113723754883
2018-07-25,11.770000457763672,11.520000457763672,11.619999885559082,11.640000343322754,2463360.0,11.486983299255371
2018-07-26,11.649999618530273,11.210000038146973,11.649999618530273,11.329999923706055,2423624.0,11.181057929992676
2018-07-27,11.380000114440918,11.220000267028809,11.3100004196167,11.300000190734863,1013567.0,11.15145206451416
2018-07-30,11.4399995803833,10.729999542236328,11.4399995803833,10.779999732971191,3420721.0,10.638288497924805
2018-07-31,10.960000038146973,10.6899995803833,10.779999732971191,10.859999656677246,2137421.0,10.717236518859863
2018-08-01,10.899999618530273,10.680000305175781,10.859999656677246,10.6899995803833,1401784.0,10.549470901489258
2018-08-02,10.699999809265137,10.170000076293945,10.699999809265137,10.539999961853027,2790773.0,10.401443481445312
2018-08-03,10.569999694824219,10.180000305175781,10.539999961853027,10.470000267028809,2520958.0,10.33236312866211
2018-08-06,10.380000114440918,9.819999694824219,10.380000114440918,10.010000228881836,4220079.0,9.878411293029785
2018-08-07,10.170000076293945,9.619999885559082,9.949999809265137,9.989999771118164,3154275.0,9.858673095703125
2018-08-08,10.0,9.420000076293945,9.920000076293945,9.4399995803833,4150560.0,9.315902709960938
2018-08-09,10.0600004196167,9.350000381469727,9.520000457763672,9.899999618530273,5095828.0,9.769855499267578
2018-08-10,10.100000381469727,9.680000305175781,9.890000343322754,9.800000190734863,3418671.0,9.671171188354492
2018-08-13,10.079999923706055,9.579999923706055,9.699999809265137,10.0600004196167,3282245.0,9.927753448486328
2018-08-14,10.140000343322754,9.819999694824219,10.020000457763672,9.869999885559082,2205400.0,9.740250587463379
2018-08-15,9.859999656677246,9.520000457763672,9.859999656677246,9.5600004196167,2704736.0,9.434326171875
2018-08-16,9.550000190734863,8.949999809265137,9.529999732971191,9.010000228881836,5162910.0,8.891555786132812
2018-08-17,9.140000343322754,8.130000114440918,9.09000015258789,8.3100004196167,6939370.0,8.200758934020996
2018-08-20,8.369999885559082,7.75,8.319999694824219,8.050000190734863,5246478.0,7.944176197052002
2018-08-21,8.34000015258789,8.020000457763672,8.09000015258789,8.3100004196167,4437070.0,8.200758934020996
2018-08-22,8.449999809265137,8.119999885559082,8.300000190734863,8.170000076293945,3081880.0,8.062599182128906
2018-08-23,8.34000015258789,8.100000381469727,8.130000114440918,8.220000267028809,2638159.0,8.111942291259766
2018-08-24,8.970000267028809,8.15999984741211,8.1899995803833,8.760000228881836,8367393.0,8.644843101501465
2018-08-27,9.130000114440918,8.520000457763672,8.670000076293945,9.0,7053928.0,8.881688117980957
2018-08-28,9.010000228881836,8.850000381469727,8.979999542236328,8.899999618530273,3245188.0,8.783001899719238
2018-08-29,9.15999984741211,8.8100004196167,8.899999618530273,8.890000343322754,3473220.0,8.773134231567383
2018-08-30,8.970000267028809,8.579999923706055,8.8100004196167,8.670000076293945,2950104.0,8.556025505065918
2018-08-31,8.779999732971191,8.550000190734863,8.670000076293945,8.619999885559082,1896843.0,8.506683349609375
2018-09-03,8.65999984741211,8.289999961853027,8.600000381469727,8.510000228881836,2604067.0,8.3981294631958
2018-09-04,8.649999618530273,8.449999809265137,8.510000228881836,8.579999923706055,2391040.0,8.467208862304688
2018-09-05,8.739999771118164,8.489999771118164,8.609999656677246,8.680000305175781,3329723.0,8.565895080566406
2018-09-06,8.619999885559082,8.15999984741211,8.619999885559082,8.319999694824219,3043751.0,8.210626602172852
2018-09-07,8.5,8.260000228881836,8.260000228881836,8.34000015258789,2379282.0,8.230363845825195
2018-09-10,8.600000381469727,8.140000343322754,8.300000190734863,8.350000381469727,3623591.0,8.240233421325684
2018-09-11,8.539999961853027,8.199999809265137,8.359999656677246,8.489999771118164,2214215.0,8.378392219543457
2018-09-12,8.649999618530273,8.380000114440918,8.510000228881836,8.4399995803833,4221238.0,8.329049110412598
2018-09-13,8.579999923706055,8.279999732971191,8.550000190734863,8.4399995803833,3534035.0,8.329049110412598
2018-09-14,8.470000267028809,8.270000457763672,8.449999809265137,8.289999961853027,2658276.0,8.181021690368652
2018-09-17,8.25,7.900000095367432,8.1899995803833,7.940000057220459,2458386.0,7.835622310638428
2018-09-18,8.069999694824219,7.840000152587891,7.929999828338623,8.010000228881836,3028184.0,7.904702663421631
2018-09-19,8.229999542236328,7.989999771118164,8.010000228881836,8.079999923706055,3156140.0,7.973782062530518
2018-09-20,8.149999618530273,8.0,8.109999656677246,8.050000190734863,1792417.0,7.944176197052002
2018-09-21,8.329999923706055,8.010000228881836,8.050000190734863,8.300000190734863,2483974.0,8.190890312194824
2018-09-25,8.399999618530273,8.1899995803833,8.25,8.220000267028809,2720034.0,8.111942291259766
2018-09-26,8.34000015258789,8.199999809265137,8.220000267028809,8.260000228881836,2334287.0,8.151415824890137
2018-09-27,8.350000381469727,8.180000305175781,8.279999732971191,8.180000305175781,2341225.0,8.072466850280762
2018-09-28,8.270000457763672,8.109999656677246,8.180000305175781,8.1899995803833,2327056.0,8.082335472106934
2018-10-08,8.0600004196167,7.769999980926514,7.949999809265137,7.78000020980835,3161385.0,7.677725791931152
2018-10-09,7.889999866485596,7.630000114440918,7.800000190734863,7.679999828338623,2001139.0,7.579040050506592
2018-10-10,7.789999961853027,7.639999866485596,7.679999828338623,7.71999979019165,1135900.0,7.618514060974121
2018-10-11,7.579999923706055,6.949999809265137,7.5,6.949999809265137,4290019.0,6.858636379241943
2018-10-12,7.130000114440918,6.389999866485596,6.980000019073486,6.880000114440918,3790261.0,6.789556980133057
2018-10-15,7.039999961853027,6.679999828338623,6.889999866485596,6.739999771118164,2784592.0,6.651397228240967
2018-10-16,6.800000190734863,6.559999942779541,6.690000057220459,6.599999904632568,1991456.0,6.513237953186035
2018-10-17,6.960000038146973,6.570000171661377,6.800000190734863,6.920000076293945,2781832.0,6.829030990600586
2018-10-18,6.900000095367432,6.230000019073486,6.900000095367432,6.230000019073486,8546208.0,6.148101329803467
2018-10-19,6.21999979019165,5.880000114440918,6.010000228881836,6.190000057220459,15261563.0,6.1086273193359375
2018-10-22,6.760000228881836,6.190000057220459,6.300000190734863,6.679999828338623,16014559.0,6.592185974121094
2018-10-23,7.050000190734863,6.630000114440918,6.769999980926514,6.820000171661377,11716717.0,6.730345726013184
2018-10-24,6.849999904632568,6.599999904632568,6.760000228881836,6.679999828338623,6314696.0,6.592185974121094
2018-10-25,6.920000076293945,6.380000114440918,6.400000095367432,6.840000152587891,6989544.0,6.750082969665527
2018-10-26,6.940000057220459,6.690000057220459,6.860000133514404,6.739999771118164,4621366.0,6.651397228240967
2018-10-29,6.809999942779541,6.599999904632568,6.639999866485596,6.699999809265137,2569124.0,6.6119232177734375
2018-10-30,6.860000133514404,6.53000020980835,6.679999828338623,6.769999980926514,3877858.0,6.681003093719482
2018-10-31,7.429999828338623,6.829999923706055,6.900000095367432,7.21999979019165,12088792.0,7.125087261199951
2018-11-01,7.880000114440918,7.210000038146973,7.630000114440918,7.53000020980835,14388077.0,7.4310126304626465
2018-11-02,8.09000015258789,7.550000190734863,7.550000190734863,8.029999732971191,12917490.0,7.924439430236816
2018-11-05,8.270000457763672,7.800000190734863,8.0,8.109999656677246,9759070.0,8.003386497497559
2018-11-06,8.300000190734863,7.889999866485596,8.020000457763672,8.300000190734863,4546986.0,8.190890312194824
2018-11-07,8.359999656677246,8.010000228881836,8.319999694824219,8.020000457763672,5673360.0,7.9145708084106445
2018-11-08,8.220000267028809,7.889999866485596,8.119999885559082,7.940000057220459,5886745.0,7.835622310638428
2018-11-09,8.100000381469727,7.889999866485596,7.989999771118164,7.989999771118164,4138394.0,7.884964466094971
2018-11-12,8.199999809265137,7.860000133514404,7.980000019073486,8.199999809265137,3740000.0,8.092204093933105
2018-11-13,8.890000343322754,8.079999923706055,8.079999923706055,8.630000114440918,7472833.0,8.516551971435547
2018-11-14,9.109999656677246,8.460000038146973,8.59000015258789,8.720000267028809,8572630.0,8.605369567871094
2018-11-15,8.979999542236328,8.609999656677246,8.6899995803833,8.899999618530273,6015466.0,8.783001899719238
2018-11-16,9.3100004196167,8.880000114440918,9.0,8.90999984741211,6663471.0,8.79287052154541
2018-11-19,9.25,8.899999618530273,8.979999542236328,9.100000381469727,5322486.0,8.98037338256836
2018-11-20,9.130000114440918,8.729999542236328,8.960000038146973,8.829999923706055,4064618.0,8.713922500610352
2018-11-21,9.039999961853027,8.510000228881836,8.649999618530273,8.960000038146973,4264414.0,8.84221363067627
2018-11-22,9.100000381469727,8.789999961853027,8.9399995803833,8.850000381469727,2618680.0,8.733660697937012
2018-11-23,8.949999809265137,8.4399995803833,8.850000381469727,8.539999961853027,5753416.0,8.427734375
2018-11-26,8.770000457763672,8.479999542236328,8.5600004196167,8.630000114440918,3204557.0,8.516551971435547
2018-11-27,8.779999732971191,8.59000015258789,8.779999732971191,8.710000038146973,2487851.0,8.595499992370605
2018-11-28,8.930000305175781,8.550000190734863,8.829999923706055,8.90999984741211,3343559.0,8.79287052154541
2018-11-29,9.029999732971191,8.399999618530273,8.960000038146973,8.470000267028809,3141331.0,8.358654975891113
2018-11-30,8.770000457763672,8.40999984741211,8.470000267028809,8.699999809265137,3168709.0,8.585631370544434
2018-12-03,9.4399995803833,8.880000114440918,9.0,9.390000343322754,8791703.0,9.266561508178711
2018-12-04,10.010000228881836,9.260000228881836,9.399999618530273,10.0,8242201.0,9.868541717529297
2018-12-05,10.529999732971191,9.65999984741211,9.850000381469727,9.960000038146973,11444436.0,9.829068183898926
2018-12-06,10.050000190734863,9.5600004196167,9.960000038146973,9.670000076293945,6120534.0,9.542880058288574
2018-12-07,9.970000267028809,9.300000190734863,9.670000076293945,9.430000305175781,7042450.0,9.306035041809082
2018-12-10,10.020000457763672,9.430000305175781,9.430000305175781,9.630000114440918,6889289.0,9.503405570983887
2018-12-11,9.890000343322754,9.600000381469727,9.600000381469727,9.819999694824219,3671788.0,9.690908432006836
2018-12-12,9.899999618530273,9.550000190734863,9.84000015258789,9.699999809265137,2860692.0,9.572484970092773
2018-12-13,9.850000381469727,9.600000381469727,9.600000381469727,9.670000076293945,3234917.0,9.542880058288574
2018-12-14,9.65999984741211,9.3100004196167,9.600000381469727,9.350000381469727,3448416.0,9.227087020874023
2018-12-17,9.489999771118164,8.729999542236328,9.210000038146973,8.899999618530273,6944873.0,8.783001899719238
2018-12-18,9.619999885559082,8.970000267028809,9.029999732971191,9.260000228881836,10855068.0,9.138270378112793
2018-12-19,9.65999984741211,8.880000114440918,9.5600004196167,8.880000114440918,6785723.0,8.763265609741211
2018-12-20,9.029999732971191,8.630000114440918,8.630000114440918,8.819999694824219,5832973.0,8.70405387878418
2018-12-21,9.069999694824219,8.510000228881836,9.029999732971191,8.670000076293945,4474465.0,8.556025505065918
2018-12-24,9.0600004196167,8.550000190734863,8.699999809265137,9.010000228881836,5093900.0,8.891555786132812
2018-12-25,9.029999732971191,8.680000305175781,8.920000076293945,8.880000114440918,4422462.0,8.763265609741211
2018-12-26,8.970000267028809,8.619999885559082,8.970000267028809,8.65999984741211,3093388.0,8.546156883239746
2018-12-27,8.9399995803833,8.649999618530273,8.84000015258789,8.699999809265137,4572617.0,8.585631370544434
2018-12-28,8.880000114440918,8.40999984741211,8.649999618530273,8.680000305175781,3401588.0,8.565895080566406
2019-01-02,8.850000381469727,8.430000305175781,8.680000305175781,8.720000267028809,2988547.0,8.605369567871094
2019-01-03,9.09000015258789,8.59000015258789,8.6899995803833,8.829999923706055,3802386.0,8.713922500610352
2019-01-04,9.579999923706055,8.75,8.819999694824219,9.479999542236328,7303330.0,9.355378150939941
2019-01-07,10.079999923706055,8.75,8.819999694824219,9.8100004196167,10151978.0,9.68104076385498
2019-01-08,10.34000015258789,9.699999809265137,9.739999771118164,10.319999694824219,7947160.0,10.184334754943848
2019-01-09,10.279999732971191,10.010000228881836,10.279999732971191,10.0600004196167,4986447.0,9.927753448486328
2019-01-10,10.140000343322754,9.84000015258789,10.079999923706055,9.949999809265137,4191783.0,9.819199562072754
2019-01-11,10.279999732971191,9.90999984741211,10.020000457763672,10.100000381469727,3642533.0,9.967227935791016
2019-01-14,10.359999656677246,9.859999656677246,10.100000381469727,10.100000381469727,4328514.0,9.967227935791016
2019-01-15,10.029999732971191,9.800000190734863,9.960000038146973,9.960000038146973,2878792.0,9.829068183898926
2019-01-16,10.15999984741211,9.859999656677246,9.899999618530273,9.960000038146973,3631450.0,9.829068183898926
2019-01-17,10.350000381469727,9.859999656677246,10.0,10.1899995803833,5015884.0,10.05604362487793
2019-01-18,10.680000305175781,10.199999809265137,10.199999809265137,10.350000381469727,8517227.0,10.21394157409668
2019-01-21,10.779999732971191,10.100000381469727,10.420000076293945,10.75,5796239.0,10.608682632446289
2019-01-22,10.819999694824219,10.279999732971191,10.75,10.359999656677246,5037080.0,10.223809242248535
2019-01-23,10.550000190734863,10.199999809265137,10.220000267028809,10.289999961853027,2057509.0,10.154729843139648
2019-01-24,10.40999984741211,10.199999809265137,10.25,10.270000457763672,2001528.0,10.134992599487305
2019-01-25,11.069999694824219,10.279999732971191,10.279999732971191,11.010000228881836,7157309.0,10.865264892578125
2019-01-28,11.600000381469727,10.779999732971191,11.050000190734863,11.329999923706055,7384292.0,11.181057929992676
2019-01-29,11.449999809265137,10.850000381469727,11.270000457763672,11.140000343322754,5069181.0,10.993556022644043
2019-01-30,11.050000190734863,10.65999984741211,10.960000038146973,10.680000305175781,4395368.0,10.539603233337402
2019-01-31,11.25,10.569999694824219,10.779999732971191,10.989999771118164,4923315.0,10.845527648925781
2019-02-01,11.180000305175781,10.869999885559082,11.0,10.979999542236328,3018640.0,10.83565902709961
2019-02-11,11.199999809265137,10.8100004196167,11.010000228881836,11.180000305175781,3149209.0,11.03303050994873
2019-02-12,11.25,10.75,11.1899995803833,10.829999923706055,8178411.0,10.687630653381348
2019-02-13,11.140000343322754,10.6899995803833,10.8100004196167,10.899999618530273,7663425.0,10.756710052490234
2019-02-14,10.850000381469727,10.569999694824219,10.850000381469727,10.760000228881836,5767081.0,10.618551254272461
2019-02-15,10.84000015258789,10.649999618530273,10.760000228881836,10.680000305175781,3470482.0,10.539603233337402
2019-02-18,11.170000076293945,10.680000305175781,10.720000267028809,11.119999885559082,8554916.0,10.9738187789917
2019-02-19,11.630000114440918,11.149999618530273,11.199999809265137,11.40999984741211,7534766.0,11.26000690460205
2019-02-20,11.510000228881836,11.020000457763672,11.489999771118164,11.100000381469727,4800525.0,10.954081535339355
2019-02-21,11.170000076293945,10.920000076293945,11.100000381469727,11.100000381469727,4719550.0,10.954081535339355
2019-02-22,11.079999923706055,10.850000381469727,11.069999694824219,11.050000190734863,4173642.0,10.904739379882812
2019-02-25,11.539999961853027,10.850000381469727,11.109999656677246,11.390000343322754,9458066.0,11.240269660949707
2019-02-26,12.15999984741211,11.149999618530273,11.380000114440918,11.859999656677246,12510270.0,11.704090118408203
2019-02-27,12.390000343322754,11.619999885559082,11.800000190734863,12.130000114440918,8204965.0,11.970541000366211
2019-02-28,13.119999885559082,12.020000457763672,12.079999923706055,13.119999885559082,10897856.0,12.947526931762695
2019-03-01,13.220000267028809,12.449999809265137,13.170000076293945,12.859999656677246,7753791.0,12.69094467163086
2019-03-04,13.430000305175781,12.699999809265137,12.989999771118164,13.100000381469727,13524199.0,12.927790641784668
2019-03-05,13.130000114440918,12.789999961853027,12.949999809265137,13.109999656677246,4530250.0,12.937658309936523
2019-03-06,13.489999771118164,12.960000038146973,13.109999656677246,13.34000015258789,5757045.0,13.16463565826416
2019-03-07,13.34000015258789,12.65999984741211,13.34000015258789,12.880000114440918,8776413.0,12.710681915283203
2019-03-08,12.9399995803833,12.199999809265137,12.649999618530273,12.380000114440918,6381311.0,12.217254638671875
2019-03-11,13.619999885559082,12.329999923706055,12.329999923706055,13.619999885559082,12923456.0,13.440954208374023
2019-03-12,14.420000076293945,13.630000114440918,13.6899995803833,13.65999984741211,11063519.0,13.480428695678711
2019-03-13,14.449999809265137,13.65999984741211,13.880000114440918,13.779999732971191,10626413.0,13.59885025024414
2019-03-14,14.279999732971191,12.699999809265137,13.800000190734863,12.800000190734863,8865981.0,12.631733894348145
2019-03-15,13.710000038146973,12.850000381469727,12.850000381469727,13.470000267028809,6929584.0,13.292926788330078
2019-03-18,13.90999984741211,13.100000381469727,13.520000457763672,13.770000457763672,5457232.0,13.588982582092285
2019-03-19,13.949999809265137,13.550000190734863,13.760000228881836,13.600000381469727,4272622.0,13.421217918395996
2019-03-20,13.680000305175781,13.079999923706055,13.619999885559082,13.359999656677246,5539096.0,13.184371948242188
2019-03-21,13.680000305175781,13.199999809265137,13.399999618530273,13.40999984741211,4437290.0,13.233715057373047
2019-03-22,13.789999961853027,13.3100004196167,13.380000114440918,13.619999885559082,4222953.0,13.440954208374023
2019-03-25,13.949999809265137,13.180000305175781,13.300000190734863,13.569999694824219,4451870.0,13.391611099243164
2019-03-26,13.720000267028809,13.050000190734863,13.600000381469727,13.130000114440918,4639346.0,12.957396507263184
2019-03-27,13.300000190734863,12.880000114440918,13.15999984741211,13.25,3374095.0,13.075818061828613
2019-03-28,13.369999885559082,12.899999618530273,13.119999885559082,12.949999809265137,3692933.0,12.77976131439209
2019-03-29,13.510000228881836,12.920000076293945,13.020000457763672,13.359999656677246,4544843.0,13.184371948242188
2019-04-01,14.399999618530273,13.420000076293945,13.420000076293945,14.300000190734863,10942909.0,14.112015724182129
2019-04-02,14.550000190734863,14.029999732971191,14.449999809265137,14.100000381469727,6656619.0,13.914645195007324
2019-04-03,14.239999771118164,13.949999809265137,14.15999984741211,14.050000190734863,4483719.0,13.865301132202148
2019-04-04,14.329999923706055,13.920000076293945,14.109999656677246,14.119999885559082,4225456.0,13.934380531311035
2019-04-08,14.5,13.550000190734863,14.109999656677246,13.6899995803833,7928645.0,13.510032653808594
2019-04-09,13.84000015258789,13.619999885559082,13.699999809265137,13.739999771118164,2929320.0,13.55937671661377
2019-04-10,14.430000305175781,13.779999732971191,13.880000114440918,13.859999656677246,6058152.0,13.677799224853516
2019-04-11,13.9399995803833,13.100000381469727,13.75,13.199999809265137,6215364.0,13.02647590637207
2019-04-12,13.420000076293945,12.770000457763672,13.270000457763672,12.890000343322754,4245166.0,12.720550537109375
2019-04-15,13.15999984741211,12.550000190734863,13.100000381469727,12.649999618530273,5997646.0,12.483705520629883
2019-04-16,12.9399995803833,12.470000267028809,12.609999656677246,12.930000305175781,3563083.0,12.760025978088379
2019-04-17,13.510000228881836,12.920000076293945,12.979999542236328,13.329999923706055,5478641.0,13.154767036437988
2019-04-18,13.300000190734863,12.949999809265137,13.300000190734863,13.079999923706055,2615111.0,12.908052444458008
2019-04-19,13.149999618530273,12.899999618530273,13.0,13.09000015258789,1564724.0,12.91792106628418
2019-04-22,13.300000190734863,12.960000038146973,13.09000015258789,13.149999618530273,2731316.0,12.977131843566895
2019-04-23,13.25,12.90999984741211,13.25,12.989999771118164,1381017.0,12.819235801696777
2019-04-24,13.079999923706055,12.649999618530273,13.079999923706055,12.899999618530273,1917872.0,12.730419158935547
2019-04-25,13.029999732971191,12.210000038146973,12.979999542236328,12.5,2207625.0,12.335678100585938
2019-04-26,12.649999618530273,12.300000190734863,12.470000267028809,12.550000190734863,2349628.0,12.38502025604248
2019-05-06,11.970000267028809,11.029999732971191,11.970000267028809,11.029999732971191,5857359.0,10.885001182556152
2019-05-07,11.3100004196167,10.600000381469727,10.720000267028809,10.90999984741211,6573251.0,10.766579627990723
2019-05-08,11.390000343322754,10.5,10.5,11.149999618530273,5521324.0,11.003423690795898
2019-05-09,11.329999923706055,11.039999961853027,11.0600004196167,11.069999694824219,2490584.0,10.92447566986084
2019-05-10,11.550000190734863,11.140000343322754,11.199999809265137,11.40999984741211,3835491.0,11.26000690460205
2019-05-13,11.75,11.220000267028809,11.220000267028809,11.529999732971191,4032310.0,11.37842845916748
2019-05-14,11.550000190734863,11.199999809265137,11.199999809265137,11.319999694824219,3284648.0,11.171189308166504
2019-05-15,11.720000267028809,11.3100004196167,11.430000305175781,11.59000015258789,2819539.0,11.437640190124512
2019-05-16,11.75,11.5,11.59000015258789,11.649999618530273,2021732.0,11.496850967407227
2019-05-17,11.890000343322754,11.029999732971191,11.800000190734863,11.09000015258789,3930709.0,10.944212913513184
2019-05-20,11.520000457763672,10.800000190734863,11.300000190734863,11.420000076293945,4942395.0,11.269874572753906
2019-05-21,11.4399995803833,11.069999694824219,11.329999923706055,11.260000228881836,3918741.0,11.111978530883789
2019-05-22,11.270000457763672,10.819999694824219,11.270000457763672,10.930000305175781,4959464.0,10.786316871643066
2019-05-23,10.949999809265137,10.319999694824219,10.949999809265137,10.470000267028809,4334204.0,10.33236312866211
2019-05-24,10.869999885559082,10.380000114440918,10.470000267028809,10.800000190734863,3768679.0,10.658024787902832
2019-05-27,11.180000305175781,10.59000015258789,10.8100004196167,11.020000457763672,3606300.0,10.875133514404297
2019-05-28,11.1899995803833,10.890000343322754,11.069999694824219,10.949999809265137,2276793.0,10.806053161621094
2019-05-29,11.079999923706055,10.850000381469727,10.850000381469727,10.869999885559082,2107261.0,10.727104187011719
2019-05-30,10.720000267028809,10.4399995803833,10.699999809265137,10.630000114440918,3269550.0,10.490260124206543
2019-05-31,10.779999732971191,10.380000114440918,10.670000076293945,10.4399995803833,3572089.0,10.30275821685791
2019-06-03,10.59000015258789,10.010000228881836,10.4399995803833,10.300000190734863,2404404.0,10.16459846496582
2019-06-04,10.399999618530273,10.050000190734863,10.399999618530273,10.119999885559082,1968872.0,9.986964225769043
2019-06-05,10.270000457763672,9.899999618530273,10.210000038146973,9.949999809265137,2951529.0,9.819199562072754
2019-06-06,9.989999771118164,9.449999809265137,9.970000267028809,9.520000457763672,3862425.0,9.394852638244629
2019-06-10,9.649999618530273,9.180000305175781,9.520000457763672,9.260000228881836,5307094.0,9.138270378112793
2019-06-11,9.9399995803833,9.260000228881836,9.430000305175781,9.729999542236328,11523016.0,9.602090835571289
2019-06-12,10.050000190734863,9.619999885559082,9.739999771118164,9.760000228881836,7752363.0,9.631696701049805
2019-06-13,9.979999542236328,9.65999984741211,9.789999961853027,9.90999984741211,3450218.0,9.779725074768066
2019-06-14,10.050000190734863,9.819999694824219,9.970000267028809,9.869999885559082,4834260.0,9.740250587463379
2019-06-17,9.979999542236328,9.710000038146973,9.970000267028809,9.880000114440918,4382373.0,9.750120162963867
2019-06-18,9.989999771118164,9.600000381469727,9.899999618530273,9.890000343322754,4691900.0,9.759988784790039
2019-06-19,10.210000038146973,9.6899995803833,10.100000381469727,9.75,7943949.0,9.720110893249512
2019-06-20,10.010000228881836,9.75,9.850000381469727,9.899999618530273,9697229.0,9.869649887084961
2019-06-21,10.420000076293945,9.90999984741211,9.979999542236328,10.319999694824219,7107432.0,10.288362503051758
2019-06-24,10.619999885559082,10.3100004196167,10.3100004196167,10.550000190734863,5998580.0,10.517658233642578
2019-06-25,10.609999656677246,10.039999961853027,10.59000015258789,10.3100004196167,6329547.0,10.27839469909668
2019-06-26,10.449999809265137,10.1899995803833,10.3100004196167,10.40999984741211,3640622.0,10.378087043762207
2019-06-27,10.460000038146973,10.279999732971191,10.380000114440918,10.319999694824219,3792352.0,10.288362503051758
2019-06-28,10.460000038146973,10.109999656677246,10.369999885559082,10.380000114440918,3787700.0,10.34817886352539
2019-07-01,10.789999961853027,10.460000038146973,10.550000190734863,10.649999618530273,5796348.0,10.617351531982422
2019-07-02,10.850000381469727,10.520000457763672,10.600000381469727,10.8100004196167,4624855.0,10.776861190795898
2019-07-03,10.84000015258789,10.399999618530273,10.8100004196167,10.510000228881836,4196200.0,10.477781295776367
2019-07-04,10.579999923706055,10.300000190734863,10.569999694824219,10.380000114440918,3479738.0,10.34817886352539
2019-07-05,10.460000038146973,10.149999618530273,10.399999618530273,10.380000114440918,3833858.0,10.34817886352539
2019-07-08,10.59000015258789,9.899999618530273,10.380000114440918,9.899999618530273,6677102.0,9.869649887084961
2019-07-09,10.039999961853027,9.720000267028809,10.0,9.949999809265137,3622046.0,9.9194974899292
2019-07-10,10.119999885559082,9.75,9.979999542236328,10.039999961853027,4530228.0,10.009221076965332
2019-07-11,10.34000015258789,10.0,10.100000381469727,10.170000076293945,5695513.0,10.138823509216309
2019-07-12,10.489999771118164,10.09000015258789,10.180000305175781,10.449999809265137,5174234.0,10.417963981628418
2019-07-15,10.399999618530273,10.0600004196167,10.399999618530273,10.210000038146973,7574919.0,10.17870044708252
2019-07-16,10.359999656677246,10.069999694824219,10.279999732971191,10.119999885559082,4783585.0,10.08897590637207
2019-07-17,10.109999656677246,9.789999961853027,10.100000381469727,9.850000381469727,6002740.0,9.819804191589355
2019-07-18,9.829999923706055,9.460000038146973,9.770000457763672,9.579999923706055,4585088.0,9.550631523132324
2019-07-19,9.710000038146973,9.510000228881836,9.5600004196167,9.550000190734863,3168583.0,9.520724296569824
2019-07-22,9.550000190734863,9.199999809265137,9.300000190734863,9.4399995803833,3780870.0,9.411060333251953
2019-07-23,9.539999961853027,9.319999694824219,9.359999656677246,9.449999809265137,3061118.0,9.421030044555664
2019-07-24,9.6899995803833,9.460000038146973,9.510000228881836,9.649999618530273,3564904.0,9.620416641235352
2019-07-25,9.680000305175781,9.550000190734863,9.630000114440918,9.630000114440918,2569719.0,9.600478172302246
2019-07-26,9.75,9.520000457763672,9.75,9.600000381469727,2018660.0,9.570570945739746
2019-07-29,9.670000076293945,9.539999961853027,9.600000381469727,9.609999656677246,1585578.0,9.58053970336914
2019-07-30,9.699999809265137,9.579999923706055,9.619999885559082,9.670000076293945,2577208.0,9.640356063842773
2019-07-31,9.649999618530273,9.430000305175781,9.649999618530273,9.520000457763672,3043880.0,9.490816116333008
2019-08-01,9.510000228881836,9.430000305175781,9.479999542236328,9.470000267028809,1798176.0,9.440969467163086
2019-08-02,9.670000076293945,9.25,9.300000190734863,9.550000190734863,3291369.0,9.520724296569824
2019-08-05,9.819999694824219,9.489999771118164,9.579999923706055,9.819999694824219,4038670.0,9.789896011352539
2019-08-06,9.75,9.399999618530273,9.670000076293945,9.520000457763672,7359407.0,9.490816116333008
2019-08-07,9.619999885559082,9.319999694824219,9.520000457763672,9.420000076293945,2867644.0,9.391121864318848
2019-08-08,9.65999984741211,9.319999694824219,9.5,9.609999656677246,3424182.0,9.58053970336914
2019-08-09,9.720000267028809,9.5600004196167,9.619999885559082,9.710000038146973,3212246.0,9.680233001708984
2019-08-12,10.0600004196167,9.65999984741211,9.699999809265137,10.039999961853027,3132394.0,10.009221076965332
2019-08-13,10.039999961853027,9.800000190734863,9.960000038146973,9.880000114440918,1865517.0,9.849712371826172
2019-08-14,10.09000015258789,9.729999542236328,10.09000015258789,9.760000228881836,2599004.0,9.730079650878906
2019-08-15,9.850000381469727,9.460000038146973,9.569999694824219,9.829999923706055,2739964.0,9.799864768981934
2019-08-16,10.039999961853027,9.75,9.829999923706055,9.920000076293945,2965803.0,9.889589309692383
2019-08-19,10.279999732971191,9.930000305175781,9.930000305175781,10.210000038146973,5659774.0,10.17870044708252
2019-08-20,10.59000015258789,10.180000305175781,10.180000305175781,10.550000190734863,7384277.0,10.517658233642578
2019-08-21,10.59000015258789,10.3100004196167,10.550000190734863,10.380000114440918,4125380.0,10.34817886352539
2019-08-22,10.579999923706055,10.289999961853027,10.470000267028809,10.40999984741211,4245128.0,10.378087043762207
2019-08-23,10.350000381469727,9.979999542236328,10.199999809265137,10.289999961853027,8740430.0,10.258455276489258
2019-08-26,10.869999885559082,10.020000457763672,10.100000381469727,10.850000381469727,10411654.0,10.816739082336426
2019-08-27,10.970000267028809,10.65999984741211,10.869999885559082,10.770000457763672,7266071.0,10.736984252929688
2019-08-28,10.760000228881836,10.520000457763672,10.760000228881836,10.539999961853027,4914980.0,10.507688522338867
2019-08-29,10.779999732971191,10.529999732971191,10.550000190734863,10.760000228881836,3816702.0,10.727014541625977
2019-08-30,10.859999656677246,10.300000190734863,10.800000190734863,10.569999694824219,4365845.0,10.537596702575684
2019-09-02,10.760000228881836,10.380000114440918,10.479999542236328,10.65999984741211,4086067.0,10.627320289611816
2019-09-03,10.819999694824219,10.520000457763672,10.619999885559082,10.699999809265137,4447779.0,10.667198181152344
2019-09-04,10.760000228881836,10.5600004196167,10.630000114440918,10.729999542236328,4786261.0,10.697105407714844
2019-09-05,10.819999694824219,10.470000267028809,10.800000190734863,10.520000457763672,8822125.0,10.487750053405762
2019-09-06,10.59000015258789,10.350000381469727,10.5600004196167,10.449999809265137,4032590.0,10.417963981628418
2019-09-09,10.5600004196167,10.449999809265137,10.510000228881836,10.550000190734863,4412349.0,10.517658233642578
2019-09-10,10.640000343322754,10.380000114440918,10.59000015258789,10.399999618530273,7291396.0,10.368117332458496
2019-09-11,10.479999542236328,10.260000228881836,10.430000305175781,10.300000190734863,3971644.0,10.268424987792969
2019-09-12,10.40999984741211,10.199999809265137,10.300000190734863,10.399999618530273,4507511.0,10.368117332458496
2019-09-16,10.569999694824219,10.329999923706055,10.399999618530273,10.520000457763672,4467900.0,10.487750053405762
2019-09-17,10.520000457763672,10.100000381469727,10.520000457763672,10.220000267028809,4572744.0,10.18867015838623
2019-09-18,10.270000457763672,9.979999542236328,10.260000228881836,10.079999923706055,4958597.0,10.04909896850586
2019-09-19,10.1899995803833,9.989999771118164,10.079999923706055,10.100000381469727,3484840.0,10.069038391113281
2019-09-20,10.15999984741211,9.920000076293945,10.15999984741211,9.930000305175781,4433145.0,9.899559020996094
2019-09-23,10.039999961853027,9.819999694824219,9.930000305175781,10.010000228881836,2803348.0,9.979313850402832
2019-09-24,10.069999694824219,9.90999984741211,10.0600004196167,9.970000267028809,2910273.0,9.939435958862305
2019-09-25,9.989999771118164,9.8100004196167,9.899999618530273,9.890000343322754,3190712.0,9.859682083129883
2019-09-26,9.9399995803833,9.640000343322754,9.880000114440918,9.65999984741211,2890384.0,9.630386352539062
2019-09-27,9.739999771118164,9.579999923706055,9.600000381469727,9.65999984741211,1552304.0,9.630386352539062
2019-09-30,9.84000015258789,9.640000343322754,9.65999984741211,9.699999809265137,1511540.0,9.670263290405273
2019-10-08,9.880000114440918,9.619999885559082,9.699999809265137,9.649999618530273,2043304.0,9.620416641235352
2019-10-09,9.720000267028809,9.550000190734863,9.59000015258789,9.640000343322754,1545376.0,9.610447883605957
2019-10-10,9.760000228881836,9.640000343322754,9.680000305175781,9.710000038146973,1686302.0,9.680233001708984
2019-10-11,9.890000343322754,9.75,9.789999961853027,9.84000015258789,2565161.0,9.809834480285645
2019-10-14,9.9399995803833,9.75,9.9399995803833,9.84000015258789,3453848.0,9.809834480285645
2019-10-15,9.84000015258789,9.649999618530273,9.829999923706055,9.65999984741211,2448292.0,9.630386352539062
2019-10-16,9.760000228881836,9.630000114440918,9.630000114440918,9.6899995803833,1534484.0,9.660293579101562
2019-10-17,9.859999656677246,9.59000015258789,9.59000015258789,9.739999771118164,2446300.0,9.7101411819458
2019-10-18,9.829999923706055,9.649999618530273,9.699999809265137,9.670000076293945,1984940.0,9.640356063842773
2019-10-21,9.6899995803833,9.3100004196167,9.640000343322754,9.40999984741211,3088000.0,9.381153106689453
2019-10-22,9.529999732971191,9.300000190734863,9.479999542236328,9.460000038146973,1961435.0,9.430999755859375
2019-10-23,9.600000381469727,9.40999984741211,9.600000381469727,9.40999984741211,1326800.0,9.381153106689453
2019-10-24,9.430000305175781,9.199999809265137,9.420000076293945,9.270000457763672,2500980.0,9.241582870483398
2019-10-25,9.3100004196167,9.130000114440918,9.279999732971191,9.25,2651852.0,9.221643447875977
2019-10-28,9.380000114440918,9.25,9.270000457763672,9.380000114440918,2758040.0,9.351244926452637
2019-10-29,9.470000267028809,9.289999961853027,9.390000343322754,9.319999694824219,2550104.0,9.291428565979004
2019-10-30,9.489999771118164,9.229999542236328,9.359999656677246,9.270000457763672,3264080.0,9.241582870483398
2019-10-31,9.4399995803833,9.270000457763672,9.270000457763672,9.369999885559082,2238950.0,9.341275215148926
2019-11-01,9.859999656677246,9.40999984741211,9.40999984741211,9.800000190734863,8248316.0,9.769957542419434
2019-11-04,10.600000381469727,9.739999771118164,9.899999618530273,10.260000228881836,16122741.0,10.228547096252441
2019-11-05,10.680000305175781,10.210000038146973,10.399999618530273,10.470000267028809,11484296.0,10.43790340423584
2019-11-06,10.600000381469727,10.289999961853027,10.449999809265137,10.489999771118164,7970274.0,10.457841873168945
2019-11-07,10.729999542236328,10.399999618530273,10.569999694824219,10.619999885559082,6291855.0,10.587443351745605
2019-11-08,10.779999732971191,10.489999771118164,10.75,10.489999771118164,5918385.0,10.457841873168945
2019-11-11,10.59000015258789,10.279999732971191,10.40999984741211,10.390000343322754,5074711.0,10.358148574829102
2019-11-12,10.460000038146973,10.140000343322754,10.359999656677246,10.319999694824219,5745846.0,10.288362503051758
2019-11-13,10.399999618530273,10.119999885559082,10.260000228881836,10.199999809265137,3752916.0,10.168730735778809
2019-11-14,10.600000381469727,10.119999885559082,10.199999809265137,10.460000038146973,6875705.0,10.427933692932129
2019-11-15,10.680000305175781,10.380000114440918,10.40999984741211,10.420000076293945,5134896.0,10.388056755065918
2019-11-18,10.880000114440918,10.3100004196167,10.380000114440918,10.869999885559082,9420747.0,10.836676597595215
2019-11-19,11.149999618530273,10.729999542236328,10.84000015258789,10.899999618530273,10762792.0,10.866584777832031
2019-11-20,11.319999694824219,10.760000228881836,10.989999771118164,11.180000305175781,11347863.0,11.145727157592773
2019-11-21,11.430000305175781,10.90999984741211,11.0600004196167,10.989999771118164,8360166.0,10.95630931854248
2019-11-22,11.100000381469727,10.680000305175781,11.079999923706055,10.819999694824219,8327605.0,10.786829948425293
2019-11-25,10.84000015258789,10.420000076293945,10.760000228881836,10.539999961853027,5190908.0,10.507688522338867
2019-11-26,10.739999771118164,10.149999618530273,10.649999618530273,10.239999771118164,9570492.0,10.208608627319336
2019-11-27,10.40999984741211,10.149999618530273,10.239999771118164,10.380000114440918,4751363.0,10.34817886352539
2019-11-28,10.399999618530273,10.180000305175781,10.359999656677246,10.220000267028809,3145945.0,10.18867015838623
2019-11-29,10.270000457763672,9.850000381469727,10.199999809265137,9.90999984741211,6138472.0,9.879619598388672
2019-12-02,10.0,9.6899995803833,9.869999885559082,9.8100004196167,4033823.0,9.779927253723145
2019-12-03,9.850000381469727,9.609999656677246,9.699999809265137,9.789999961853027,3186446.0,9.759987831115723
2019-12-04,9.829999923706055,9.670000076293945,9.729999542236328,9.720000267028809,2964219.0,9.690202713012695
2019-12-05,9.859999656677246,9.649999618530273,9.729999542236328,9.84000015258789,4151333.0,9.809834480285645
2019-12-06,10.130000114440918,9.8100004196167,9.880000114440918,10.09000015258789,5347728.0,10.05906867980957
2019-12-09,10.180000305175781,9.920000076293945,10.170000076293945,9.979999542236328,3800626.0,9.9494047164917
2019-12-10,10.279999732971191,9.970000267028809,9.979999542236328,10.229999542236328,5202100.0,10.198638916015625
2019-12-11,10.270000457763672,10.09000015258789,10.149999618530273,10.180000305175781,3086345.0,10.148792266845703
2019-12-12,10.25,10.0,10.170000076293945,10.010000228881836,3157202.0,9.979313850402832
2019-12-13,10.220000267028809,10.079999923706055,10.100000381469727,10.180000305175781,3909711.0,10.148792266845703
2019-12-16,10.3100004196167,10.079999923706055,10.180000305175781,10.229999542236328,4544375.0,10.198638916015625
2019-12-17,10.600000381469727,10.1899995803833,10.229999542236328,10.520000457763672,7259211.0,10.487750053405762
2019-12-18,10.529999732971191,10.350000381469727,10.470000267028809,10.369999885559082,4733883.0,10.338210105895996
2019-12-19,10.489999771118164,10.350000381469727,10.369999885559082,10.4399995803833,3209722.0,10.407995223999023
2019-12-20,10.539999961853027,10.300000190734863,10.420000076293945,10.3100004196167,3793168.0,10.27839469909668
2019-12-23,10.34000015258789,10.15999984741211,10.300000190734863,10.170000076293945,2441736.0,10.138823509216309
2019-12-24,10.279999732971191,10.100000381469727,10.170000076293945,10.270000457763672,2854220.0,10.238516807556152
2019-12-25,10.3100004196167,10.130000114440918,10.239999771118164,10.149999618530273,2525143.0,10.118884086608887
2019-12-26,10.220000267028809,10.109999656677246,10.149999618530273,10.180000305175781,2390528.0,10.148792266845703
2019-12-27,10.1899995803833,10.039999961853027,10.149999618530273,10.050000190734863,4737640.0,10.019190788269043
2019-12-30,10.15999984741211,9.859999656677246,10.010000228881836,10.109999656677246,3291963.0,10.07900619506836
2019-12-31,10.34000015258789,10.069999694824219,10.09000015258789,10.319999694824219,4402233.0,10.288362503051758
2020-01-02,10.380000114440918,10.239999771118164,10.380000114440918,10.279999732971191,7504748.0,10.248485565185547
2020-01-03,10.34000015258789,10.1899995803833,10.3100004196167,10.239999771118164,6396380.0,10.208608627319336
2020-01-06,10.350000381469727,10.140000343322754,10.1899995803833,10.220000267028809,6822370.0,10.18867015838623
2020-01-07,10.699999809265137,10.180000305175781,10.180000305175781,10.640000343322754,12035071.0,10.607382774353027
2020-01-08,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,9460849.0,10.517658233642578
2020-01-09,10.850000381469727,10.579999923706055,10.65999984741211,10.6899995803833,6806575.0,10.657228469848633
2020-01-10,10.829999923706055,10.529999732971191,10.779999732971191,10.579999923706055,4778558.0,10.547566413879395
2020-01-13,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,5967385.0,10.617351531982422
2020-01-14,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,4713780.0,10.507688522338867
2020-01-15,10.630000114440918,10.420000076293945,10.529999732971191,10.600000381469727,4236108.0,10.5675048828125
2020-01-16,10.65999984741211,10.5,10.600000381469727,10.649999618530273,3491790.0,10.617351531982422
2020-01-17,11.149999618530273,10.6899995803833,10.699999809265137,10.9399995803833,10857378.0,10.906461715698242
2020-01-20,11.279999732971191,10.890000343322754,10.949999809265137,11.050000190734863,6616854.0,11.016125679016113
2020-01-21,11.34000015258789,10.920000076293945,11.0600004196167,11.239999771118164,9083532.0,11.20554256439209
2020-01-22,11.420000076293945,10.8100004196167,11.329999923706055,11.220000267028809,8200417.0,11.185604095458984
2020-01-23,11.449999809265137,10.8100004196167,11.199999809265137,10.899999618530273,10761850.0,10.866584777832031
2020-02-03,11.800000190734863,9.949999809265137,11.210000038146973,11.420000076293945,32489100.0,11.384990692138672
2020-02-04,12.5600004196167,11.029999732971191,11.399999618530273,12.5600004196167,35065690.0,12.521496772766113
2020-02-05,13.760000228881836,12.279999732971191,12.5600004196167,13.010000228881836,46972132.0,12.97011661529541
2020-02-06,14.3100004196167,13.119999885559082,13.550000190734863,14.300000190734863,39313495.0,14.256162643432617
2020-02-07,14.399999618530273,12.869999885559082,14.0,13.270000457763672,38808472.0,13.229320526123047
2020-02-10,14.170000076293945,12.960000038146973,14.170000076293945,13.3100004196167,34354892.0,13.269197463989258
2020-02-11,13.380000114440918,12.430000305175781,13.020000457763672,12.6899995803833,22548851.0,12.651097297668457
2020-02-12,12.9399995803833,12.520000457763672,12.600000381469727,12.859999656677246,14589871.0,12.820576667785645
2020-02-13,13.3100004196167,12.720000267028809,13.100000381469727,13.149999618530273,16943947.0,13.109686851501465
2020-02-14,12.979999542236328,12.25,12.9399995803833,12.449999809265137,19191705.0,12.411832809448242
2020-02-17,12.729999542236328,12.300000190734863,12.460000038146973,12.65999984741211,12065182.0,12.62118911743164
2020-02-18,13.149999618530273,12.699999809265137,12.850000381469727,12.9399995803833,12544036.0,12.900330543518066
2020-02-19,13.279999732971191,12.449999809265137,12.8100004196167,12.529999732971191,15059506.0,12.49158763885498
2020-02-20,12.569999694824219,12.260000228881836,12.5,12.5,11211553.0,12.46168041229248
2020-02-21,12.850000381469727,12.380000114440918,12.5600004196167,12.65999984741211,12054810.0,12.62118911743164
2020-02-24,13.279999732971191,12.90999984741211,13.270000457763672,13.15999984741211,18373921.0,13.119656562805176
2020-02-25,13.579999923706055,12.649999618530273,13.010000228881836,13.199999809265137,21185597.0,13.159534454345703
2020-02-26,13.239999771118164,12.770000457763672,13.180000305175781,12.949999809265137,12184921.0,12.910300254821777
2020-02-27,13.84000015258789,12.75,13.050000190734863,13.4399995803833,21503007.0,13.398797988891602
2020-02-28,14.079999923706055,12.829999923706055,13.279999732971191,12.979999542236328,25092825.0,12.940208435058594
2020-03-02,13.180000305175781,12.600000381469727,13.079999923706055,12.890000343322754,15599841.0,12.850484848022461
2020-03-03,14.180000305175781,13.300000190734863,13.920000076293945,14.180000305175781,49012313.0,14.136529922485352
2020-03-04,14.130000114440918,13.449999809265137,14.130000114440918,13.65999984741211,31107037.0,13.618124008178711
2020-03-05,14.0,13.420000076293945,13.800000190734863,13.619999885559082,16896840.0,13.5782470703125
2020-03-06,14.579999923706055,13.229999542236328,13.5,14.399999618530273,26614642.0,14.355854988098145
2020-03-09,15.640000343322754,14.119999885559082,14.279999732971191,14.970000267028809,29889990.0,14.924108505249023
2020-03-10,14.75,13.800000190734863,14.40999984741211,14.6899995803833,20659384.0,14.644966125488281
2020-03-11,15.329999923706055,14.100000381469727,14.550000190734863,14.800000190734863,18452486.0,14.754629135131836
2020-03-12,15.149999618530273,13.579999923706055,14.510000228881836,13.859999656677246,17988824.0,13.817510604858398
2020-03-13,13.329999923706055,12.550000190734863,12.699999809265137,12.920000076293945,15312090.0,12.880393028259277
2020-03-16,13.890000343322754,12.770000457763672,13.0,12.850000381469727,17648981.0,12.81060791015625
2020-03-17,12.979999542236328,11.899999618530273,12.760000228881836,12.289999961853027,11785770.0,12.252324104309082
2020-03-18,12.869999885559082,11.65999984741211,11.65999984741211,12.149999618530273,10034785.0,12.112752914428711
2020-03-19,12.220000267028809,11.5,12.039999961853027,11.779999732971191,9335385.0,11.743886947631836
2020-03-20,12.4399995803833,11.899999618530273,12.0,12.279999732971191,9249284.0,12.242354393005371
2020-03-23,12.789999961853027,11.920000076293945,12.010000228881836,12.270000457763672,15644102.0,12.232385635375977
2020-03-24,13.449999809265137,12.619999885559082,12.699999809265137,13.329999923706055,18466840.0,13.289135932922363
2020-03-25,14.489999771118164,13.5600004196167,13.699999809265137,14.380000114440918,16648914.0,14.335916519165039
2020-03-26,15.25,14.149999618530273,14.460000038146973,14.800000190734863,25624322.0,14.754629135131836
2020-03-27,15.199999809265137,14.149999618530273,15.199999809265137,14.229999542236328,19608022.0,14.186376571655273
2020-03-30,15.149999618530273,13.84000015258789,14.430000305175781,13.949999809265137,23699490.0,13.907235145568848
2020-03-31,14.239999771118164,13.479999542236328,14.020000457763672,13.649999618530273,14446412.0,13.608154296875
2020-04-01,13.680000305175781,13.010000228881836,13.609999656677246,13.170000076293945,14564909.0,13.129626274108887
2020-04-02,13.420000076293945,12.800000190734863,13.369999885559082,13.359999656677246,12318558.0,13.319043159484863
2020-04-03,14.079999923706055,13.380000114440918,13.420000076293945,13.75,17202584.0,13.70784854888916
2020-04-07,14.84000015258789,13.569999694824219,13.920000076293945,14.390000343322754,19406143.0,14.34588623046875
2020-04-08,14.850000381469727,13.989999771118164,14.40999984741211,14.729999542236328,18641980.0,14.684843063354492
2020-04-09,15.600000381469727,14.489999771118164,14.859999656677246,15.449999809265137,24357304.0,15.402636528015137
2020-04-10,15.550000190734863,14.680000305175781,15.15999984741211,15.279999732971191,20405538.0,15.23315715789795
2020-04-13,15.5,14.649999618530273,15.380000114440918,15.0,14030014.0,14.954015731811523
2020-04-14,15.050000190734863,14.460000038146973,14.850000381469727,14.979999542236328,12219977.0,14.934077262878418
2020-04-15,15.369999885559082,14.65999984741211,14.949999809265137,15.010000228881836,14855089.0,14.963985443115234
2020-04-16,16.510000228881836,14.800000190734863,14.890000343322754,16.1200008392334,34908742.0,16.07058334350586
2020-04-17,17.309999465942383,15.9399995803833,16.200000762939453,16.549999237060547,31681172.0,16.499263763427734
2020-04-20,17.790000915527344,16.610000610351562,16.790000915527344,17.450000762939453,26466766.0,17.39650535583496
2020-04-21,17.889999389648438,16.780000686645508,17.299999237060547,17.200000762939453,24803730.0,17.14727210998535
2020-04-22,17.190000534057617,16.56999969482422,17.020000457763672,17.18000030517578,16038632.0,17.12733268737793
2020-04-23,17.600000381469727,16.75,17.139999389648438,16.8700008392334,11595034.0,16.81828498840332
2020-04-24,16.899999618530273,15.930000305175781,16.65999984741211,16.030000686645508,15971284.0,15.980859756469727
2020-04-27,17.6299991607666,15.65999984741211,16.200000762939453,17.149999618530273,23224348.0,17.09742546081543
2020-04-28,17.25,15.699999809265137,16.969999313354492,16.809999465942383,18047789.0,16.758466720581055
2020-04-29,16.850000381469727,15.130000114440918,16.75,15.130000114440918,31440305.0,15.0836181640625
2020-04-30,15.119999885559082,14.329999923706055,14.8100004196167,14.539999961853027,21814720.0,14.495426177978516
2020-05-06,15.25,14.350000381469727,14.350000381469727,15.100000381469727,14330443.0,15.053709983825684
2020-05-07,15.550000190734863,15.100000381469727,15.100000381469727,15.260000228881836,13253596.0,15.21321964263916
2020-05-08,15.600000381469727,15.0,15.279999732971191,15.220000267028809,11203973.0,15.173341751098633
2020-05-11,15.460000038146973,14.899999618530273,15.279999732971191,15.119999885559082,9943736.0,15.073648452758789
2020-05-12,15.5600004196167,15.029999732971191,15.149999618530273,15.380000114440918,10270842.0,15.33285140991211
2020-05-13,16.559999465942383,15.390000343322754,15.390000343322754,16.389999389648438,22606065.0,16.339754104614258
2020-05-14,16.260000228881836,15.699999809265137,16.260000228881836,15.949999809265137,15756166.0,15.901103973388672
2020-05-15,16.059999465942383,15.15999984741211,15.819999694824219,15.329999923706055,18044304.0,15.283004760742188
2020-05-18,15.609999656677246,15.0600004196167,15.529999732971191,15.479999542236328,10637783.0,15.432544708251953
2020-05-19,16.149999618530273,15.4399995803833,15.5,16.110000610351562,15646404.0,16.06061363220215
2020-05-20,16.299999237060547,15.779999732971191,15.899999618530273,15.920000076293945,11173869.0,15.871195793151855
2020-05-21,16.899999618530273,15.960000038146973,15.960000038146973,16.559999465942383,22840266.0,16.509233474731445
2020-05-22,16.5,15.229999542236328,16.5,15.270000457763672,17114674.0,15.223189353942871
2020-05-25,15.5,14.880000114440918,15.100000381469727,15.050000190734863,7694282.0,15.003863334655762
2020-05-26,16.510000228881836,15.100000381469727,15.100000381469727,16.489999771118164,19621498.0,16.4394474029541
2020-05-27,16.959999084472656,16.190000534057617,16.600000381469727,16.450000762939453,16754608.0,16.399572372436523
2020-05-28,16.540000915527344,15.050000190734863,16.540000915527344,15.270000457763672,19621956.0,15.223189353942871
2020-05-29,15.729999542236328,15.109999656677246,15.25,15.449999809265137,10653603.0,15.402636528015137
2020-06-01,17.0,15.3100004196167,15.40999984741211,16.969999313354492,29928595.0,16.91797637939453
2020-06-02,17.0,16.049999237060547,16.979999542236328,16.3799991607666,26686476.0,16.329784393310547
2020-06-03,16.81999969482422,16.15999984741211,16.389999389648438,16.459999084472656,18817168.0,16.4095401763916
2020-06-04,16.540000915527344,15.850000381469727,16.469999313354492,16.010000228881836,18554440.0,15.960920333862305
2020-06-05,15.989999771118164,15.510000228881836,15.869999885559082,15.779999732971191,16885324.0,15.731624603271484
2020-06-08,16.100000381469727,15.369999885559082,15.800000190734863,15.569999694824219,14859089.0,15.522268295288086
2020-06-09,15.970000267028809,15.350000381469727,15.600000381469727,15.869999885559082,13044810.0,15.821349143981934
2020-06-10,16.190000534057617,15.699999809265137,15.770000457763672,15.760000228881836,17512189.0,15.711686134338379
2020-06-11,15.920000076293945,15.40999984741211,15.84000015258789,15.449999809265137,12816107.0,15.402636528015137
2020-06-12,15.6899995803833,14.880000114440918,15.020000457763672,15.5600004196167,10643098.0,15.512299537658691
2020-06-15,16.25,15.680000305175781,15.899999618530273,16.139999389648438,24012482.0,16.09052085876465
2020-06-16,16.950000762939453,15.699999809265137,16.15999984741211,16.68000030517578,31928246.0,16.62886619567871
2020-06-17,17.899999618530273,16.84000015258789,16.989999771118164,17.420000076293945,40053389.0,17.36659812927246
2020-06-18,17.420000076293945,16.170000076293945,17.420000076293945,16.309999465942383,33303031.0,16.260000228881836
2020-06-19,16.43000030517578,15.859999656677246,16.299999237060547,16.100000381469727,18458868.0,16.100000381469727
2020-06-22,16.440000534057617,15.920000076293945,16.149999618530273,16.239999771118164,14860549.0,16.239999771118164
2020-06-23,16.3799991607666,15.930000305175781,16.190000534057617,16.049999237060547,13352384.0,16.049999237060547
2020-06-24,16.149999618530273,15.59000015258789,16.059999465942383,15.670000076293945,19078133.0,15.670000076293945
2020-06-29,15.989999771118164,15.630000114440918,15.670000076293945,15.989999771118164,11810397.0,15.989999771118164
2020-06-30,16.1299991607666,15.789999961853027,16.049999237060547,16.010000228881836,13272680.0,16.010000228881836
2020-07-01,16.079999923706055,15.529999732971191,16.040000915527344,15.6899995803833,16355783.0,15.6899995803833
2020-07-02,15.819999694824219,15.510000228881836,15.710000038146973,15.699999809265137,13231475.0,15.699999809265137
2020-07-03,16.399999618530273,15.899999618530273,16.399999618530273,16.010000228881836,30265033.0,16.010000228881836
2020-07-06,16.360000610351562,15.59000015258789,16.0,16.31999969482422,38430619.0,16.31999969482422
2020-07-07,16.950000762939453,16.149999618530273,16.31999969482422,16.780000686645508,32347945.0,16.780000686645508
2020-07-08,17.299999237060547,16.780000686645508,16.8700008392334,17.020000457763672,30978887.0,17.020000457763672
2020-07-09,18.719999313354492,16.709999084472656,17.010000228881836,18.719999313354492,49941971.0,18.719999313354492
2020-07-10,19.469999313354492,18.360000610351562,18.860000610351562,18.8700008392334,45238512.0,18.8700008392334
2020-07-13,19.299999237060547,18.360000610351562,18.639999389648438,19.299999237060547,35070393.0,19.299999237060547
2020-07-14,19.729999542236328,18.280000686645508,19.299999237060547,18.8700008392334,29464919.0,18.8700008392334
2020-07-15,19.079999923706055,18.010000228881836,18.760000228881836,18.1200008392334,21766530.0,18.1200008392334
2020-07-16,18.329999923706055,16.989999771118164,18.260000228881836,16.989999771118164,24806032.0,16.989999771118164
2020-07-17,17.3799991607666,16.610000610351562,16.950000762939453,17.1299991607666,15008120.0,17.1299991607666
2020-07-20,17.399999618530273,16.799999237060547,17.25,17.34000015258789,15199823.0,17.34000015258789
2020-07-21,17.940000534057617,17.280000686645508,17.549999237060547,17.739999771118164,15119878.0,17.739999771118164
2020-07-22,17.829999923706055,17.440000534057617,17.829999923706055,17.530000686645508,14455713.0,17.530000686645508
2020-07-23,17.68000030517578,16.799999237060547,17.399999618530273,17.489999771118164,14400995.0,17.489999771118164
2020-07-24,17.6200008392334,16.0,17.450000762939453,16.09000015258789,18456879.0,16.09000015258789
2020-07-27,16.399999618530273,15.800000190734863,16.149999618530273,16.260000228881836,10067830.0,16.260000228881836
2020-07-28,16.489999771118164,16.1299991607666,16.350000381469727,16.34000015258789,8386049.0,16.34000015258789
2020-07-29,16.850000381469727,16.200000762939453,16.329999923706055,16.799999237060547,10982313.0,16.799999237060547
2020-07-30,17.350000381469727,16.81999969482422,16.899999618530273,17.030000686645508,14691420.0,17.030000686645508
2020-07-31,17.3700008392334,16.790000915527344,17.0,17.299999237060547,13929750.0,17.299999237060547
2020-08-03,17.739999771118164,17.229999542236328,17.59000015258789,17.5,17978928.0,17.5
2020-08-04,17.690000534057617,17.200000762939453,17.530000686645508,17.25,16079692.0,17.25
2020-08-05,17.84000015258789,16.709999084472656,17.200000762939453,17.790000915527344,18115870.0,17.790000915527344
2020-08-06,17.959999084472656,17.040000915527344,17.829999923706055,17.260000228881836,14621530.0,17.260000228881836
2020-08-07,17.510000228881836,16.540000915527344,17.209999084472656,16.760000228881836,11947573.0,16.760000228881836
2020-08-10,16.799999237060547,16.3799991607666,16.65999984741211,16.440000534057617,14226157.0,16.440000534057617
2020-08-11,16.649999618530273,16.06999969482422,16.450000762939453,16.139999389648438,13559542.0,16.139999389648438
2020-08-12,16.1200008392334,15.390000343322754,16.040000915527344,15.739999771118164,12711602.0,15.739999771118164
2020-08-13,15.930000305175781,15.649999618530273,15.75,15.829999923706055,5931658.0,15.829999923706055
2020-08-14,16.1299991607666,15.65999984741211,15.850000381469727,16.049999237060547,6136029.0,16.049999237060547
2020-08-17,16.190000534057617,16.010000228881836,16.18000030517578,16.139999389648438,8695922.0,16.139999389648438
2020-08-18,16.34000015258789,16.100000381469727,16.149999618530273,16.18000030517578,6810904.0,16.18000030517578
2020-08-19,16.200000762939453,15.649999618530273,16.18000030517578,15.699999809265137,10087148.0,15.699999809265137
2020-08-20,15.770000457763672,15.399999618530273,15.5600004196167,15.65999984741211,4926895.0,15.65999984741211
2020-08-21,15.930000305175781,15.600000381469727,15.710000038146973,15.670000076293945,4835281.0,15.670000076293945
2020-08-24,15.970000267028809,15.5,15.84000015258789,15.59000015258789,7751286.0,15.59000015258789
2020-08-25,15.739999771118164,15.1899995803833,15.619999885559082,15.239999771118164,9608417.0,15.239999771118164
2020-08-26,15.510000228881836,14.949999809265137,15.229999542236328,14.970000267028809,9248311.0,14.970000267028809
2020-08-27,15.039999961853027,14.5,14.989999771118164,14.84000015258789,10035616.0,14.84000015258789
2020-08-28,15.420000076293945,14.779999732971191,14.800000190734863,15.3100004196167,9342718.0,15.3100004196167
2020-08-31,15.630000114440918,15.300000190734863,15.420000076293945,15.300000190734863,7355587.0,15.300000190734863
2020-09-01,15.369999885559082,14.949999809265137,15.1899995803833,15.069999694824219,6786402.0,15.069999694824219
2020-09-02,15.220000267028809,14.899999618530273,15.130000114440918,15.029999732971191,5583662.0,15.029999732971191
2020-09-03,15.369999885559082,14.9399995803833,15.050000190734863,15.149999618530273,7213336.0,15.149999618530273
2020-09-04,15.0600004196167,14.65999984741211,14.899999618530273,14.9399995803833,6070031.0,14.9399995803833
2020-09-07,14.949999809265137,14.220000267028809,14.829999923706055,14.279999732971191,11228189.0,14.279999732971191
2020-09-08,14.4399995803833,14.0,14.359999656677246,14.210000038146973,6641128.0,14.210000038146973
2020-09-09,14.140000343322754,13.539999961853027,14.140000343322754,13.710000038146973,7792695.0,13.710000038146973
2020-09-10,13.970000267028809,13.289999961853027,13.90999984741211,13.3100004196167,5891342.0,13.3100004196167
2020-09-11,13.579999923706055,13.210000038146973,13.3100004196167,13.5600004196167,4605737.0,13.5600004196167
2020-09-14,13.789999961853027,13.479999542236328,13.699999809265137,13.600000381469727,3725064.0,13.600000381469727
2020-09-15,13.819999694824219,13.5,13.739999771118164,13.699999809265137,3758052.0,13.699999809265137
2020-09-16,13.760000228881836,13.420000076293945,13.680000305175781,13.460000038146973,3496823.0,13.460000038146973
2020-09-17,13.720000267028809,13.149999618530273,13.4399995803833,13.649999618530273,5649674.0,13.649999618530273
2020-09-18,13.829999923706055,13.449999809265137,13.579999923706055,13.800000190734863,4448549.0,13.800000190734863
2020-09-21,14.039999961853027,13.779999732971191,13.789999961853027,13.829999923706055,4581900.0,13.829999923706055
2020-09-22,14.130000114440918,13.710000038146973,13.819999694824219,13.979999542236328,6602913.0,13.979999542236328
2020-09-23,14.140000343322754,13.729999542236328,13.9399995803833,13.989999771118164,4698432.0,13.989999771118164
2020-09-24,13.960000038146973,13.670000076293945,13.90999984741211,13.670000076293945,4124400.0,13.670000076293945
2020-09-25,13.920000076293945,13.6899995803833,13.699999809265137,13.720000267028809,3165472.0,13.720000267028809
2020-09-28,13.720000267028809,13.300000190734863,13.710000038146973,13.3100004196167,3752947.0,13.3100004196167
2020-09-29,13.729999542236328,13.170000076293945,13.350000381469727,13.619999885559082,4481316.0,13.619999885559082
2020-09-30,13.789999961853027,13.569999694824219,13.59000015258789,13.640000343322754,2780022.0,13.640000343322754
2020-10-09,14.029999732971191,13.800000190734863,13.84000015258789,13.989999771118164,4185992.0,13.989999771118164
2020-10-12,14.3100004196167,14.020000457763672,14.050000190734863,14.260000228881836,4824007.0,14.260000228881836
2020-10-13,14.4399995803833,14.109999656677246,14.270000457763672,14.329999923706055,6130112.0,14.329999923706055
2020-10-14,14.460000038146973,14.180000305175781,14.34000015258789,14.229999542236328,4758113.0,14.229999542236328
2020-10-15,14.34000015258789,14.020000457763672,14.34000015258789,14.130000114440918,3443746.0,14.130000114440918
2020-10-16,14.229999542236328,13.979999542236328,14.010000228881836,14.170000076293945,3418460.0,14.170000076293945
2020-10-19,14.279999732971191,13.890000343322754,14.199999809265137,13.899999618530273,3699244.0,13.899999618530273
2020-10-20,13.979999542236328,13.760000228881836,13.829999923706055,13.9399995803833,2920035.0,13.9399995803833
2020-10-21,14.300000190734863,13.9399995803833,14.029999732971191,14.130000114440918,5331087.0,14.130000114440918
2020-10-22,14.15999984741211,13.539999961853027,14.149999618530273,13.600000381469727,6269916.0,13.600000381469727
2020-10-23,13.630000114440918,13.100000381469727,13.59000015258789,13.210000038146973,4766198.0,13.210000038146973
2020-10-26,13.279999732971191,12.899999618530273,13.010000228881836,13.180000305175781,4220585.0,13.180000305175781
2020-10-27,13.260000228881836,13.079999923706055,13.170000076293945,13.149999618530273,1023760.0,13.149999618530273