Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,14.25,13.513899803161621,14.201399803161621,13.6318998336792,9344534.0,13.583768844604492
2010-01-05,13.75,13.27079963684082,13.611100196838379,13.45829963684082,6020071.0,13.410781860351562
2010-01-06,13.64579963684082,13.284700393676758,13.409700393676758,13.361100196838379,5993761.0,13.313925743103027
2010-01-07,13.75,13.263899803161621,13.3818998336792,13.4931001663208,9284648.0,13.445459365844727
2010-01-08,13.58329963684082,13.08329963684082,13.472200393676758,13.326399803161621,7760318.0,13.279346466064453
2010-01-11,13.527799606323242,13.090299606323242,13.4306001663208,13.326399803161621,6435819.0,13.279346466064453
2010-01-12,13.85420036315918,13.090299606323242,13.33329963684082,13.60420036315918,8870839.0,13.556166648864746
2010-01-13,13.736100196838379,13.125,13.3125,13.4443998336792,6381697.0,13.396929740905762
2010-01-14,13.5556001663208,12.909700393676758,13.472200393676758,13.04170036315918,15377858.0,12.995652198791504
2010-01-15,13.277799606323242,12.91670036315918,13.076399803161621,13.14579963684082,6718955.0,13.099385261535645
2010-01-18,13.22920036315918,12.8193998336792,13.1875,13.048600196838379,10291658.0,13.002528190612793
2010-01-19,13.3125,13.0068998336792,13.048600196838379,13.138899803161621,5744045.0,13.092508316040039
2010-01-20,13.263899803161621,12.60420036315918,13.1318998336792,12.85420036315918,7328413.0,12.808815002441406
2010-01-21,12.91670036315918,12.5556001663208,12.83329963684082,12.888899803161621,4095348.0,12.843391418457031
2010-01-22,12.8125,12.1181001663208,12.8125,12.22920036315918,4671976.0,12.18602180480957
2010-01-25,13.08329963684082,12.263899803161621,12.5,12.652799606323242,5922320.0,12.608124732971191
2010-01-26,12.91670036315918,12.1806001663208,12.652799606323242,12.2431001663208,4688019.0,12.199872970581055
2010-01-27,12.340299606323242,11.33329963684082,12.1875,11.66670036315918,5194558.0,11.625506401062012
2010-01-28,11.8056001663208,11.534700393676758,11.652799606323242,11.673600196838379,2525789.0,11.632383346557617
2010-01-29,11.9443998336792,11.465299606323242,11.652799606323242,11.701399803161621,3423364.0,11.660083770751953
2010-02-01,11.8125,11.097200393676758,11.701399803161621,11.22920036315918,4316131.0,11.189553260803223
2010-02-02,11.60420036315918,11.111100196838379,11.47920036315918,11.361100196838379,3382541.0,11.320985794067383
2010-02-03,11.5556001663208,11.0556001663208,11.5,11.5068998336792,3419577.0,11.46627140045166
2010-02-04,11.986100196838379,11.402799606323242,11.5,11.9375,5176228.0,11.89535140991211
2010-02-05,12.152799606323242,11.409700393676758,11.409700393676758,11.97920036315918,4104253.0,11.936903953552246
2010-02-08,12.08329963684082,11.736100196838379,11.784700393676758,11.83329963684082,2496865.0,11.791518211364746
2010-02-09,11.9375,11.6181001663208,11.9375,11.6875,1831193.0,11.646233558654785
2010-02-10,11.923600196838379,11.6181001663208,11.923600196838379,11.70829963684082,2021692.0,11.666958808898926
2010-02-11,11.8056001663208,11.465299606323242,11.715299606323242,11.673600196838379,1505020.0,11.632383346557617
2010-02-12,11.91670036315918,11.6806001663208,11.7568998336792,11.8818998336792,2321303.0,11.839947700500488
2010-02-22,12.361100196838379,11.111100196838379,11.8056001663208,12.10420036315918,3301263.0,12.061461448669434
2010-02-23,12.263899803161621,11.875,12.0556001663208,12.215299606323242,2433829.0,12.17216968536377
2010-02-24,12.52079963684082,12.090299606323242,12.215299606323242,12.486100196838379,4109197.0,12.44201374053955
2010-02-25,12.83329963684082,12.486100196838379,12.701399803161621,12.8193998336792,6181271.0,12.774137496948242
2010-02-26,13.159700393676758,12.7431001663208,12.847200393676758,12.75,10094592.0,12.70498275756836
2010-03-01,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.245978355407715
2010-03-02,13.090299606323242,12.66670036315918,12.986100196838379,12.777799606323242,7013298.0,12.732683181762695
2010-03-03,13.125,12.611100196838379,12.784700393676758,13.0,8319311.0,12.954100608825684
2010-03-04,13.125,12.39579963684082,13.02079963684082,12.402799606323242,6453541.0,12.359007835388184
2010-03-05,12.58329963684082,12.048600196838379,12.39579963684082,12.402799606323242,4455307.0,12.359007835388184
2010-03-08,12.5625,12.222200393676758,12.4375,12.3193998336792,4189748.0,12.275901794433594
2010-03-09,12.35420036315918,11.8125,12.35420036315918,12.1875,5740849.0,12.144469261169434
2010-03-10,12.1875,11.888899803161621,12.173600196838379,12.013899803161621,3309198.0,11.971480369567871
2010-03-11,12.08329963684082,11.75,12.0,11.883299827575684,3245484.0,11.86026382446289
2010-03-12,11.883299827575684,11.558300018310547,11.883299827575684,11.591699600219727,3810959.0,11.569228172302246
2010-03-15,11.70829963684082,11.149999618530273,11.591699600219727,11.316699981689453,4963968.0,11.294763565063477
2010-03-16,11.399999618530273,11.183300018310547,11.316699981689453,11.383299827575684,2707044.0,11.361233711242676
2010-03-17,11.95829963684082,11.316699981689453,11.366700172424316,11.883299827575684,8768917.0,11.86026382446289
2010-03-18,12.26669979095459,11.758299827575684,11.83329963684082,12.01669979095459,6698539.0,11.99340534210205
2010-03-19,12.08329963684082,11.75,12.04170036315918,11.816699981689453,5856541.0,11.793793678283691
2010-03-22,12.14169979095459,11.808300018310547,11.841699600219727,12.0,6592729.0,11.976737976074219
2010-03-23,12.125,11.83329963684082,12.116700172424316,11.899999618530273,4379453.0,11.876930236816406
2010-03-24,12.066699981689453,11.58329963684082,12.066699981689453,11.66670036315918,6366164.0,11.644083976745605
2010-03-25,11.66670036315918,11.199999809265137,11.66670036315918,11.33329963684082,5513759.0,11.31132984161377
2010-03-26,11.58329963684082,11.25,11.383299827575684,11.524999618530273,4836833.0,11.50265884399414
2010-03-29,11.76669979095459,11.5,11.566699981689453,11.683300018310547,5654848.0,11.660652160644531
2010-03-30,11.76669979095459,11.475000381469727,11.683300018310547,11.558300018310547,3631319.0,11.535893440246582
2010-03-31,11.558300018310547,11.25,11.550000190734863,11.475000381469727,9129701.0,11.45275592803955
2010-04-01,11.866700172424316,11.39169979095459,11.5,11.774999618530273,10231114.0,11.75217342376709
2010-04-02,12.074999809265137,11.783300399780273,11.800000190734863,11.91670036315918,8423992.0,11.893600463867188
2010-04-06,12.35830020904541,11.925000190734863,11.933300018310547,12.300000190734863,12166794.0,12.276155471801758
2010-04-07,12.54170036315918,12.16670036315918,12.316699981689453,12.375,12358690.0,12.3510103225708
2010-04-08,12.533300399780273,12.25,12.383299827575684,12.433300018310547,6925456.0,12.409196853637695
2010-04-09,12.625,12.300000190734863,12.5,12.566699981689453,8491374.0,12.542338371276855
2010-04-12,12.566699981689453,12.566699981689453,12.566699981689453,12.566699981689453,0.0,12.542338371276855
2010-04-13,12.774999618530273,11.841699600219727,12.75,12.475000381469727,14770252.0,12.450818061828613
2010-04-14,12.841699600219727,12.341699600219727,12.341699600219727,12.83329963684082,11440366.0,12.80842113494873
2010-04-15,13.10830020904541,12.60830020904541,12.875,12.758299827575684,10925231.0,12.73356819152832
2010-04-16,13.0,12.616700172424316,12.70829963684082,12.941699981689453,7539450.0,12.91661262512207
2010-04-19,12.95829963684082,12.524999618530273,12.95829963684082,12.725000381469727,11979473.0,12.700333595275879
2010-04-20,13.33329963684082,12.625,12.625,13.29170036315918,21011672.0,13.265933990478516
2010-04-21,14.04170036315918,13.20829963684082,13.29170036315918,13.691699981689453,30241085.0,13.66515827178955
2010-04-22,13.758299827575684,13.16670036315918,13.658300399780273,13.441699981689453,21094532.0,13.415642738342285
2010-04-23,13.574999809265137,12.91670036315918,13.491700172424316,13.050000190734863,13326670.0,13.024703025817871
2010-04-26,13.316699981689453,12.85830020904541,13.091699600219727,13.125,7477492.0,13.099556922912598
2010-04-27,13.16670036315918,12.41670036315918,13.125,12.64169979095459,10335308.0,12.617193222045898
2010-04-28,12.658300399780273,12.258299827575684,12.33329963684082,12.48330020904541,6204509.0,12.459100723266602
2010-04-29,12.658300399780273,11.83329963684082,12.48330020904541,12.008299827575684,5053278.0,11.985021591186523
2010-04-30,11.991700172424316,11.491700172424316,11.966699600219727,11.808300018310547,6945331.0,11.785408973693848
2010-05-04,11.95829963684082,11.54170036315918,11.675000190734863,11.75,3763525.0,11.727222442626953
2010-05-05,12.26669979095459,11.58329963684082,11.66670036315918,12.241700172424316,4416917.0,12.217968940734863
2010-05-06,12.375,11.70829963684082,12.25,11.76669979095459,5872452.0,11.743889808654785
2010-05-07,11.899999618530273,11.41670036315918,11.51669979095459,11.70829963684082,4225603.0,11.685602188110352
2010-05-10,11.70829963684082,11.70829963684082,11.70829963684082,11.70829963684082,0.0,11.685602188110352
2010-05-11,11.925000190734863,10.54170036315918,11.85830020904541,10.54170036315918,10547002.0,10.521265983581543
2010-05-12,10.408300399780273,9.600000381469727,10.16670036315918,9.708330154418945,8201384.0,9.689510345458984
2010-05-13,9.958330154418945,9.475000381469727,9.708330154418945,9.908329963684082,6490399.0,9.889122009277344
2010-05-14,10.175000190734863,9.766670227050781,9.766670227050781,10.0,5386153.0,9.98061466217041
2010-05-17,9.858329772949219,9.0,9.833330154418945,9.0,5837507.0,8.98255443572998
2010-05-18,9.149999618530273,8.550000190734863,9.008330345153809,9.041669845581055,6686900.0,9.024141311645508
2010-05-19,9.241669654846191,8.766670227050781,8.933329582214355,9.175000190734863,5562181.0,9.15721321105957
2010-05-20,9.25,8.733329772949219,9.116669654846191,8.75,4709970.0,8.733037948608398
2010-05-21,8.983329772949219,8.358329772949219,8.483329772949219,8.941670417785645,5201245.0,8.924336433410645
2010-05-24,9.541669845581055,8.958330154418945,9.0,9.491669654846191,8138366.0,9.47326946258545
2010-05-25,9.416669845581055,9.166669845581055,9.416669845581055,9.241669654846191,6439307.0,9.223753929138184
2010-05-26,9.241669654846191,9.241669654846191,9.241669654846191,9.241669654846191,0.0,9.223753929138184
2010-05-27,9.666669845581055,9.041669845581055,9.25,9.616669654846191,6901247.0,9.598027229309082
2010-05-28,10.08329963684082,9.716670036315918,9.716670036315918,9.925000190734863,9070194.0,9.905760765075684
2010-05-31,9.916669845581055,9.283329963684082,9.824999809265137,9.358329772949219,5968906.0,9.340188026428223
2010-06-01,9.358329772949219,9.008330345153809,9.291669845581055,9.216670036315918,4702598.0,9.198802947998047
2010-06-02,9.308329582214355,9.0,9.208330154418945,9.300000190734863,3162332.0,9.28197193145752
2010-06-03,9.583330154418945,9.308329582214355,9.399999618530273,9.350000381469727,4975823.0,9.33187484741211
2010-06-04,9.375,9.100000381469727,9.333330154418945,9.333330154418945,4143078.0,9.315237998962402
2010-06-07,9.225000381469727,8.958330154418945,9.158329963684082,9.083330154418945,3713323.0,9.06572151184082
2010-06-08,9.300000190734863,9.041669845581055,9.083330154418945,9.274999618530273,3962851.0,9.257019996643066
2010-06-09,9.683329582214355,9.25,9.291669845581055,9.658329963684082,6677143.0,9.639607429504395
2010-06-10,9.800000190734863,9.508330345153809,9.583330154418945,9.666669845581055,5680400.0,9.647931098937988
2010-06-11,9.800000190734863,9.5,9.691670417785645,9.550000190734863,4819908.0,9.531486511230469
2010-06-15,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.531486511230469
2010-06-17,9.75,9.25,9.75,9.350000381469727,4283594.0,9.33187484741211
2010-06-18,9.441670417785645,9.100000381469727,9.350000381469727,9.225000381469727,4469244.0,9.207118034362793
2010-06-21,9.574999809265137,8.966670036315918,9.233329772949219,9.524999618530273,3285197.0,9.506535530090332
2010-06-22,9.600000381469727,9.449999809265137,9.466670036315918,9.5,2691480.0,9.481584548950195
2010-06-23,9.508330345153809,9.175000190734863,9.5,9.399999618530273,2058893.0,9.3817777633667
2010-06-24,9.541669845581055,9.316670417785645,9.391670227050781,9.416669845581055,2034934.0,9.398415565490723
2010-06-25,9.408329963684082,9.216670036315918,9.408329963684082,9.300000190734863,2025887.0,9.28197193145752
2010-06-28,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.28197193145752
2010-06-29,9.699999809265137,8.566670417785645,9.183329582214355,8.574999809265137,3925954.0,8.558377265930176
2010-06-30,8.616669654846191,8.233329772949219,8.483329772949219,8.25,2372112.0,8.234006881713867
2010-07-01,8.375,7.916669845581055,8.291669845581055,7.974999904632568,3940644.0,7.959540367126465
2010-07-02,7.983329772949219,7.416669845581055,7.974999904632568,7.966670036315918,3898795.0,7.951226711273193
2010-07-05,7.908329963684082,7.516670227050781,7.516670227050781,7.841670036315918,1612129.0,7.826468467712402
2010-07-06,8.100000381469727,7.766670227050781,7.841670036315918,8.066670417785645,2101376.0,8.051033973693848
2010-07-07,8.133330345153809,7.933330059051514,8.058329582214355,8.108329772949219,3126360.0,8.092612266540527
2010-07-08,8.149999618530273,7.849999904632568,8.116669654846191,7.949999809265137,2582573.0,7.934588432312012
2010-07-09,8.291669845581055,7.916669845581055,7.916669845581055,8.225000381469727,4667228.0,8.20905590057373
2010-07-12,8.416669845581055,8.233329772949219,8.283329963684082,8.308329582214355,3966809.0,8.292223930358887
2010-07-13,8.408329963684082,8.166669845581055,8.25,8.358329772949219,4522498.0,8.342126846313477
2010-07-14,8.449999809265137,8.241669654846191,8.375,8.316670417785645,3612919.0,8.300548553466797
2010-07-15,8.391670227050781,8.083330154418945,8.300000190734863,8.116669654846191,2711954.0,8.100935935974121
2010-07-16,8.116669654846191,7.75832986831665,8.116669654846191,8.008330345153809,2612278.0,7.992805480957031
2010-07-19,8.308329582214355,7.858329772949219,7.925000190734863,8.199999809265137,4613174.0,8.184103965759277
2010-07-20,8.600000381469727,8.208330154418945,8.208330154418945,8.550000190734863,5836069.0,8.533426284790039
2010-07-21,9.141670227050781,8.608329772949219,8.625,8.658329963684082,10284527.0,8.641546249389648
2010-07-22,9.033329963684082,8.649999618530273,8.699999809265137,8.941670417785645,7985375.0,8.924336433410645
2010-07-23,9.066670417785645,8.741669654846191,9.033329963684082,8.925000190734863,7207776.0,8.907698631286621
2010-07-26,9.0,8.808329582214355,8.916669845581055,8.933329582214355,4387087.0,8.91601276397705
2010-07-27,9.083330154418945,8.875,8.933329582214355,9.008330345153809,6465754.0,8.990866661071777
2010-07-28,9.308329582214355,8.875,8.975000381469727,9.183329582214355,7919048.0,9.16552734375
2010-07-29,9.241669654846191,8.991669654846191,9.183329582214355,9.225000381469727,8536852.0,9.207118034362793
2010-07-30,9.283329963684082,9.024999618530273,9.199999809265137,9.141670227050781,4082333.0,9.12394905090332
2010-08-02,9.516670227050781,9.125,9.133330345153809,9.458330154418945,8903106.0,9.439994812011719
2010-08-03,9.541669845581055,9.149999618530273,9.416669845581055,9.158329963684082,8650403.0,9.140576362609863
2010-08-04,9.333330154418945,9.033329963684082,9.191670417785645,9.333330154418945,6064050.0,9.315237998962402
2010-08-05,9.458330154418945,9.175000190734863,9.458330154418945,9.25,5297360.0,9.23206901550293
2010-08-06,9.399999618530273,9.016670227050781,9.175000190734863,9.399999618530273,6334405.0,9.3817777633667
2010-08-09,9.716670036315918,9.408329963684082,9.5,9.591670036315918,8374765.0,9.573077201843262
2010-08-10,9.649999618530273,9.125,9.591670036315918,9.133330345153809,6805369.0,9.115625381469727
2010-08-11,9.266670227050781,9.066670417785645,9.066670417785645,9.233329772949219,4925682.0,9.21543025970459
2010-08-12,9.416669845581055,9.066670417785645,9.100000381469727,9.324999809265137,7595910.0,9.306922912597656
2010-08-13,9.983329772949219,9.383330345153809,9.383330345153809,9.933329582214355,16741092.0,9.914073944091797
2010-08-16,10.058300018310547,9.741669654846191,9.883330345153809,9.991669654846191,15053195.0,9.97230052947998
2010-08-17,10.16670036315918,9.833330154418945,9.991669654846191,10.149999618530273,11717910.0,10.13032341003418
2010-08-18,10.23330020904541,9.908329963684082,10.20829963684082,10.008299827575684,8109790.0,9.988899230957031
2010-08-19,10.158300399780273,9.816670417785645,10.024999618530273,9.933329582214355,7681426.0,9.914073944091797
2010-08-20,9.891670227050781,9.566670417785645,9.891670227050781,9.574999809265137,6487816.0,9.556438446044922
2010-08-23,9.75,9.533329963684082,9.583330154418945,9.699999809265137,4359253.0,9.681196212768555
2010-08-24,10.258299827575684,9.649999618530273,9.666669845581055,10.10830020904541,11017728.0,10.088705062866211
2010-08-25,10.08329963684082,9.766670227050781,10.0,9.774999618530273,6819138.0,9.756050109863281
2010-08-26,9.941670417785645,9.683329582214355,9.783329963684082,9.875,5111173.0,9.855856895446777
2010-08-27,9.875,9.691670417785645,9.833330154418945,9.791669845581055,3824828.0,9.772687911987305
2010-08-30,10.058300018310547,9.758330345153809,9.850000381469727,10.050000190734863,7181611.0,10.030517578125
2010-08-31,10.300000190734863,9.858329772949219,9.975000381469727,10.20829963684082,10135588.0,10.188511848449707
2010-09-01,10.274999618530273,9.791669845581055,10.274999618530273,9.875,8736090.0,9.855856895446777
2010-09-02,10.033300399780273,9.883330345153809,9.949999809265137,9.983329772949219,6815524.0,9.963976860046387
2010-09-03,10.29170036315918,9.883330345153809,9.983329772949219,10.258299827575684,11664386.0,10.23841381072998
2010-09-06,10.48330020904541,10.133299827575684,10.316699981689453,10.23330020904541,9911279.0,10.213462829589844
2010-09-07,10.25,10.01669979095459,10.23330020904541,10.199999809265137,6227808.0,10.180227279663086
2010-09-08,10.41670036315918,10.058300018310547,10.14169979095459,10.408300399780273,9167504.0,10.388123512268066
2010-09-09,10.79170036315918,10.375,10.383299827575684,10.574999809265137,18476021.0,10.554499626159668
2010-09-10,10.908300399780273,10.48330020904541,10.60830020904541,10.866700172424316,18633670.0,10.845635414123535
2010-09-13,11.199999809265137,10.79170036315918,10.95829963684082,10.925000190734863,17131988.0,10.90382194519043
2010-09-14,11.04170036315918,10.73330020904541,10.949999809265137,10.941699981689453,11224399.0,10.920489311218262
2010-09-15,11.033300399780273,10.41670036315918,11.008299827575684,10.433300018310547,11172721.0,10.41307544708252
2010-09-16,10.558300018310547,10.0,10.41670036315918,10.183300018310547,8676568.0,10.163558959960938
2010-09-17,10.29170036315918,10.100000381469727,10.199999809265137,10.191699981689453,4275703.0,10.171943664550781
2010-09-20,10.466699600219727,10.191699981689453,10.191699981689453,10.366700172424316,5942892.0,10.346604347229004
2010-09-21,10.441699981689453,9.516670227050781,10.441699981689453,9.591670036315918,9519059.0,9.573077201843262
2010-09-27,9.833330154418945,9.541669845581055,9.625,9.824999809265137,4774784.0,9.805953025817871
2010-09-28,10.125,9.600000381469727,9.808329582214355,9.991669654846191,6476261.0,9.97230052947998
2010-09-29,10.16670036315918,9.741669654846191,9.925000190734863,10.008299827575684,8670872.0,9.988899230957031
2010-09-30,10.25,9.350000381469727,9.916669845581055,9.858329772949219,7030511.0,9.839219093322754
2010-10-08,10.074999809265137,9.866669654846191,9.875,9.966670036315918,7639651.0,9.947349548339844
2010-10-11,10.125,9.916669845581055,9.991669654846191,10.058300018310547,10388018.0,10.038802146911621
2010-10-12,10.324999809265137,10.0,10.033300399780273,10.274999618530273,8901785.0,10.255081176757812
2010-10-13,10.41670036315918,10.0,10.23330020904541,10.350000381469727,14313481.0,10.329936027526855
2010-10-14,10.199999809265137,9.766670227050781,10.199999809265137,9.791669845581055,10915472.0,9.772687911987305
2010-10-15,10.066699981689453,9.666669845581055,9.708330154418945,9.833330154418945,9277043.0,9.814268112182617
2010-10-18,9.808329582214355,9.041669845581055,9.808329582214355,9.233329772949219,10967082.0,9.21543025970459
2010-10-19,9.466670036315918,9.133330345153809,9.191670417785645,9.458330154418945,5009452.0,9.439994812011719
2010-10-20,9.5,9.166669845581055,9.316670417785645,9.333330154418945,7436033.0,9.315237998962402
2010-10-21,9.583330154418945,9.258330345153809,9.458330154418945,9.449999809265137,6690834.0,9.431681632995605
2010-10-22,9.641670227050781,9.391670227050781,9.391670227050781,9.533329963684082,6487999.0,9.514849662780762
2010-10-25,9.783329963684082,9.475000381469727,9.566670417785645,9.75,11115524.0,9.731099128723145
2010-10-26,10.074999809265137,9.691670417785645,9.75,10.050000190734863,12793320.0,10.030517578125
2010-10-27,10.191699981689453,9.766670227050781,10.08329963684082,9.791669845581055,12425732.0,9.772687911987305
2010-10-28,9.991669654846191,9.600000381469727,9.758330345153809,9.949999809265137,11071242.0,9.93071174621582
2010-10-29,10.625,9.941670417785645,10.625,10.0,18560581.0,9.98061466217041
2010-11-01,10.116700172424316,9.858329772949219,10.024999618530273,10.04170036315918,12471868.0,10.022233963012695
2010-11-02,10.199999809265137,9.858329772949219,10.058300018310547,10.100000381469727,17152711.0,10.08042049407959
2010-11-03,10.074999809265137,9.733329772949219,10.074999809265137,9.75,10809275.0,9.731099128723145
2010-11-04,9.966670036315918,9.658329963684082,9.708330154418945,9.958330154418945,12688778.0,9.939024925231934
2010-11-05,10.375,10.008299827575684,10.375,10.033300399780273,17145188.0,10.013850212097168
2010-11-08,10.366700172424316,9.833330154418945,10.050000190734863,10.350000381469727,23252442.0,10.329936027526855
2010-11-09,10.475000381469727,10.216699600219727,10.29170036315918,10.41670036315918,20163710.0,10.396507263183594
2010-11-10,10.70829963684082,10.350000381469727,10.41670036315918,10.550000190734863,20005372.0,10.529547691345215
2010-11-11,10.725000381469727,10.241700172424316,10.45829963684082,10.26669979095459,22643869.0,10.246797561645508
2010-11-12,10.324999809265137,9.458330154418945,10.216699600219727,9.466670036315918,16982710.0,9.448319435119629
2010-11-15,9.625,9.375,9.524999618530273,9.566670417785645,9135649.0,9.548124313354492
2010-11-16,9.666669845581055,9.066670417785645,9.616669654846191,9.133330345153809,9742123.0,9.115625381469727
2010-11-17,9.341670036315918,8.899999618530273,9.158329963684082,9.016670227050781,5989327.0,8.999191284179688
2010-11-18,9.225000381469727,9.0,9.100000381469727,9.108329772949219,3596268.0,9.090672492980957
2010-11-19,9.324999809265137,8.875,9.091670036315918,9.283329963684082,7391858.0,9.265334129333496
2010-11-22,9.416669845581055,9.149999618530273,9.25,9.266670227050781,7396925.0,9.248706817626953
2010-11-23,9.341670036315918,8.958330154418945,9.183329582214355,9.083330154418945,5302451.0,9.06572151184082
2010-11-24,9.391670227050781,9.0,9.0,9.358329772949219,5678851.0,9.340188026428223
2010-11-25,9.5,9.291669845581055,9.358329772949219,9.466670036315918,6817834.0,9.448319435119629
2010-11-26,9.441670417785645,9.166669845581055,9.383330345153809,9.258330345153809,7154838.0,9.24038314819336
2010-11-29,9.341670036315918,9.066670417785645,9.258330345153809,9.274999618530273,5477348.0,9.257019996643066
2010-11-30,9.25,8.558329582214355,9.25,8.774999618530273,8593078.0,8.757988929748535
2010-12-01,8.833330154418945,8.641670227050781,8.716670036315918,8.741669654846191,4604522.0,8.724723815917969
2010-12-02,8.908329963684082,8.708330154418945,8.833330154418945,8.774999618530273,5646820.0,8.757988929748535
2010-12-03,8.833330154418945,8.583330154418945,8.824999809265137,8.683329582214355,4075102.0,8.666496276855469
2010-12-06,8.708330154418945,8.341670036315918,8.683329582214355,8.475000381469727,4928567.0,8.45857048034668
2010-12-07,8.550000190734863,8.241669654846191,8.399999618530273,8.516670227050781,4101553.0,8.500161170959473
2010-12-08,8.608329772949219,8.475000381469727,8.5,8.516670227050781,3942847.0,8.500161170959473
2010-12-09,8.658329963684082,8.366669654846191,8.516670227050781,8.574999809265137,5321664.0,8.558377265930176
2010-12-10,9.074999809265137,8.633330345153809,8.658329963684082,8.966670036315918,10078750.0,8.949288368225098
2010-12-13,9.116669654846191,8.841670036315918,8.916669845581055,9.091670036315918,7205880.0,9.074045181274414
2010-12-14,9.091670036315918,8.925000190734863,9.083330154418945,9.033329963684082,5619028.0,9.01581859588623
2010-12-15,9.350000381469727,8.941670417785645,9.024999618530273,9.216670036315918,10110019.0,9.198802947998047
2010-12-16,9.283329963684082,9.083330154418945,9.225000381469727,9.141670227050781,4690206.0,9.12394905090332
2010-12-17,9.158329963684082,8.966670036315918,9.141670227050781,9.066670417785645,3931373.0,9.049094200134277
2010-12-20,9.125,8.733329772949219,9.125,8.949999809265137,4729945.0,8.932649612426758
2010-12-21,9.091670036315918,8.866669654846191,8.925000190734863,9.083330154418945,4027901.0,9.06572151184082
2010-12-22,9.133330345153809,8.75,9.016670227050781,8.899999618530273,3773238.0,8.882746696472168
2010-12-23,8.899999618530273,8.5,8.841670036315918,8.558329582214355,4592306.0,8.541738510131836
2010-12-24,8.625,8.466670036315918,8.541669845581055,8.591670036315918,2180198.0,8.5750150680542
2010-12-27,8.891670227050781,8.408329963684082,8.708330154418945,8.466670036315918,3901175.0,8.450258255004883
2010-12-28,8.649999618530273,8.391670227050781,8.466670036315918,8.541669845581055,3283504.0,8.525111198425293
2010-12-29,8.683329582214355,8.491669654846191,8.5,8.666669845581055,2673617.0,8.649869918823242
2010-12-30,8.75,8.583330154418945,8.649999618530273,8.641670227050781,2577800.0,8.624917030334473
2010-12-31,9.508330345153809,9.508330345153809,9.508330345153809,9.508330345153809,8639252.0,9.489898681640625
2011-01-04,10.375,9.416669845581055,9.991669654846191,10.008299827575684,38814631.0,9.988899230957031
2011-01-05,11.008299827575684,9.916669845581055,9.916669845581055,11.008299827575684,37617718.0,10.986960411071777
2011-01-10,12.10830020904541,10.83329963684082,11.991700172424316,11.5,46432391.0,11.477705955505371
2011-01-11,11.625,10.675000190734863,11.341699600219727,10.841699600219727,31846836.0,10.820682525634766
2011-01-12,11.33329963684082,10.691699981689453,10.758299827575684,11.300000190734863,25803437.0,11.278095245361328
2011-01-13,11.29170036315918,10.866700172424316,11.125,10.883299827575684,17351953.0,10.862202644348145
2011-01-14,10.899999618530273,10.524999618530273,10.725000381469727,10.649999618530273,13849441.0,10.629354476928711
2011-01-17,10.866700172424316,10.199999809265137,10.60830020904541,10.341699600219727,13805417.0,10.32165241241455
2011-01-18,11.050000190734863,10.274999618530273,10.41670036315918,10.95829963684082,17592816.0,10.937056541442871
2011-01-19,11.16670036315918,10.66670036315918,10.83329963684082,11.058300018310547,17431962.0,11.036863327026367
2011-01-20,11.399999618530273,10.616700172424316,10.941699981689453,10.75,17510827.0,10.729161262512207
2011-01-21,11.383299827575684,10.51669979095459,10.533300399780273,11.20829963684082,17394059.0,11.186572074890137
2011-01-24,12.074999809265137,11.125,11.183300018310547,11.316699981689453,27582898.0,11.294763565063477
2011-01-26,12.058300018310547,11.25,11.316699981689453,11.70829963684082,21744954.0,11.685602188110352
2011-01-27,11.975000381469727,11.25,11.5,11.800000190734863,16583458.0,11.77712631225586
2011-01-28,12.98330020904541,11.875,12.25,11.949999809265137,24212177.0,11.926834106445312
2011-01-31,12.116700172424316,11.58329963684082,12.116700172424316,11.908300399780273,15465298.0,11.885215759277344
2011-02-01,12.73330020904541,11.66670036315918,11.89169979095459,12.58329963684082,19264726.0,12.558907508850098
2011-02-09,13.5,12.433300018310547,12.58329963684082,13.258299827575684,21458330.0,13.232599258422852
2011-02-10,13.45829963684082,12.95829963684082,13.274999618530273,13.283300399780273,15149564.0,13.257550239562988
2011-02-11,13.54170036315918,13.100000381469727,13.175000190734863,13.149999618530273,17145385.0,13.124507904052734
2011-02-15,14.04170036315918,13.04170036315918,13.54170036315918,13.199999809265137,24710156.0,13.17441177368164
2011-02-16,13.274999618530273,12.95829963684082,13.066699981689453,13.216699600219727,12795840.0,13.191078186035156
2011-02-17,13.308300018310547,12.75,13.308300018310547,13.04170036315918,16242647.0,13.016417503356934
2011-02-18,12.966699600219727,12.524999618530273,12.966699600219727,12.60830020904541,12850877.0,12.583858489990234
2011-02-21,13.45829963684082,12.48330020904541,12.508299827575684,13.408300399780273,18892859.0,13.382308006286621
2011-02-22,13.875,12.925000190734863,13.399999618530273,13.008299827575684,16188144.0,12.98308277130127
2011-02-23,13.33329963684082,12.76669979095459,12.899999618530273,13.283300399780273,10821553.0,13.257550239562988
2011-02-24,13.91670036315918,13.216699600219727,13.29170036315918,13.425000190734863,18307956.0,13.39897632598877
2011-02-25,14.725000381469727,12.925000190734863,13.308300018310547,14.149999618530273,35128033.0,14.12256908416748
2011-02-28,14.33329963684082,13.850000381469727,14.149999618530273,14.16670036315918,21172405.0,14.139237403869629
2011-03-01,14.70829963684082,13.95829963684082,14.050000190734863,14.16670036315918,20442348.0,14.139237403869629
2011-03-02,14.066699981689453,13.41670036315918,13.91670036315918,13.616700172424316,17703293.0,13.590304374694824
2011-03-03,13.75,13.08329963684082,13.566699981689453,13.23330020904541,14053201.0,13.207646369934082
2011-03-04,13.466699600219727,13.16670036315918,13.16670036315918,13.33329963684082,8210053.0,13.307453155517578
2011-03-07,13.616700172424316,13.300000190734863,13.425000190734863,13.383299827575684,11477532.0,13.357356071472168
2011-03-08,14.08329963684082,13.350000381469727,13.383299827575684,14.04170036315918,21619380.0,14.014479637145996
2011-03-09,14.125,13.783300399780273,14.10830020904541,13.91670036315918,11269134.0,13.88972282409668
2011-03-10,14.649999618530273,13.800000190734863,13.800000190734863,14.26669979095459,27039679.0,14.239044189453125
2011-03-11,15.183300018310547,14.008299827575684,14.008299827575684,14.91670036315918,28771514.0,14.887784004211426
2011-03-14,15.774999618530273,14.875,14.875,15.058300018310547,32141333.0,15.029109001159668
2011-03-15,15.633299827575684,14.758299827575684,14.899999618530273,15.408300399780273,22538656.0,15.37843132019043
2011-03-16,15.625,15.175000190734863,15.39169979095459,15.51669979095459,13861028.0,15.486620903015137
2011-03-17,15.574999809265137,14.875,15.33329963684082,14.908300399780273,15387847.0,14.879400253295898
2011-03-18,15.324999809265137,14.75,14.883299827575684,15.116700172424316,8450519.0,15.087395668029785
2011-03-21,15.91670036315918,14.95829963684082,15.25,15.683300018310547,17090106.0,15.652896881103516
2011-03-22,16.29170036315918,15.741700172424316,15.824999809265137,16.158300399780273,15286918.0,16.126977920532227
2011-03-23,16.24169921875,15.76669979095459,16.233299255371094,16.08329963684082,10000921.0,16.052122116088867
2011-03-24,16.558300018310547,15.98330020904541,16.191699981689453,16.125,11968378.0,16.093740463256836
2011-03-28,16.816699981689453,16.108299255371094,16.38330078125,16.783300399780273,16326696.0,16.750764846801758
2011-03-29,17.0,16.375,16.66670036315918,16.450000762939453,11139844.0,16.41811180114746
2011-03-30,16.358299255371094,15.850000381469727,16.266700744628906,15.89169979095459,9840026.0,15.860893249511719
2011-03-31,16.91670036315918,15.54170036315918,15.89169979095459,16.816699981689453,17832265.0,16.784099578857422
2011-04-01,18.33329963684082,16.725000381469727,16.799999237060547,18.174999237060547,22133813.0,18.139768600463867
2011-04-06,19.066699981689453,18.174999237060547,18.33329963684082,18.899999618530273,21050814.0,18.86336326599121
2011-04-07,19.733299255371094,18.75830078125,18.88330078125,18.966699600219727,21018691.0,18.929931640625
2011-04-15,20.86669921875,19.0,19.816699981689453,20.86669921875,35346302.0,20.826248168945312
2011-04-18,21.25,20.00830078125,20.908300399780273,20.858299255371094,24795764.0,20.8178653717041
2011-04-19,20.54170036315918,18.891700744628906,20.54170036315918,18.924999237060547,26822807.0,18.8883113861084
2011-04-20,20.24169921875,19.04170036315918,19.04170036315918,19.433300018310547,17667697.0,19.395627975463867
2011-04-21,19.283300399780273,17.733299255371094,19.16670036315918,18.00830078125,24235788.0,17.973392486572266
2011-04-22,18.024999618530273,17.183300018310547,18.016700744628906,17.70829963684082,26552972.0,17.673973083496094
2011-04-25,17.700000762939453,16.816699981689453,17.466699600219727,17.0,13643950.0,16.9670467376709
2011-04-26,17.399999618530273,16.933300018310547,17.04170036315918,17.141700744628906,11117202.0,17.108470916748047
2011-04-27,17.0,15.66670036315918,16.83329963684082,15.899999618530273,26396933.0,15.869176864624023
2011-04-28,16.11669921875,15.58329963684082,15.883299827575684,15.70829963684082,12482149.0,15.677848815917969
2011-04-29,16.191699981689453,15.58329963684082,15.875,15.98330020904541,10756150.0,15.952317237854004
2011-05-03,15.991700172424316,15.074999809265137,15.85830020904541,15.908300399780273,13558216.0,15.877461433410645
2011-05-04,16.63330078125,15.54170036315918,15.658300399780273,16.049999237060547,20030046.0,16.018884658813477
2011-05-05,16.875,15.25,15.808300018310547,16.533300399780273,40495729.0,16.501251220703125
2011-05-06,17.091699600219727,15.991700172424316,16.125,16.641700744628906,27853055.0,16.609439849853516
2011-05-10,16.850000381469727,16.24169921875,16.74169921875,16.649999618530273,17512770.0,16.617725372314453
2011-05-11,16.966699600219727,16.466699600219727,16.625,16.716699600219727,14114690.0,16.684293746948242
2011-05-12,16.658300399780273,15.04170036315918,16.424999237060547,15.04170036315918,25865849.0,15.012541770935059
2011-05-13,14.908300399780273,14.10830020904541,14.79170036315918,14.75,24466549.0,14.721405982971191
2011-05-16,15.758299827575684,14.58329963684082,14.649999618530273,15.45829963684082,18336982.0,15.428333282470703
2011-05-17,17.00830078125,15.466699600219727,15.466699600219727,16.733299255371094,35227954.0,16.70086097717285
2011-05-18,17.49169921875,16.466699600219727,16.575000762939453,17.016700744628906,21203585.0,16.98371124267578
2011-05-19,18.0,16.924999237060547,17.016700744628906,17.441699981689453,20036342.0,17.40789031982422
2011-05-20,17.70829963684082,17.100000381469727,17.441699981689453,17.391700744628906,12078556.0,17.357986450195312
2011-05-23,17.649999618530273,16.75,17.358299255371094,16.816699981689453,15451622.0,16.784099578857422
2011-05-24,17.091699600219727,15.83329963684082,16.58329963684082,16.875,15362438.0,16.842287063598633
2011-05-25,18.16670036315918,16.549999237060547,16.66670036315918,17.86669921875,28099468.0,17.83206558227539
2011-05-26,18.108299255371094,17.325000762939453,17.950000762939453,17.441699981689453,14477270.0,17.40789031982422
2011-05-27,18.233299255371094,16.33329963684082,17.45829963684082,16.408300399780273,29518777.0,16.376493453979492
2011-05-30,16.225000381469727,14.76669979095459,15.66670036315918,15.675000190734863,14299621.0,15.644614219665527
2011-05-31,16.341699600219727,15.73330020904541,15.816699981689453,16.25,8721457.0,16.2185001373291
2011-06-01,16.649999618530273,15.89169979095459,16.225000381469727,16.524999618530273,7396158.0,16.492965698242188
2011-06-02,16.45829963684082,15.64169979095459,16.25830078125,16.00830078125,8109396.0,15.97726821899414
2011-06-03,17.608299255371094,15.841699600219727,15.841699600219727,17.608299255371094,23607728.0,17.57416534423828
2011-06-07,18.308300018310547,17.566699981689453,17.91670036315918,18.25,29512340.0,18.214622497558594
2011-06-08,19.20829963684082,18.0,18.066699981689453,18.983299255371094,27420416.0,18.94649887084961
2011-06-09,19.399999618530273,18.575000762939453,18.75,18.625,23410663.0,18.588897705078125
2011-06-10,19.49169921875,17.5,19.49169921875,18.20829963684082,35130853.0,18.173002243041992
2011-06-13,19.049999237060547,17.58329963684082,17.88330078125,18.86669921875,21075254.0,18.83012580871582
2011-06-14,19.13330078125,18.424999237060547,18.91670036315918,18.674999237060547,15696186.0,18.638797760009766
2011-06-15,19.41670036315918,18.424999237060547,18.5,18.58329963684082,15524316.0,18.547273635864258
2011-06-16,18.875,17.625,18.408300399780273,17.691699981689453,17935670.0,17.657405853271484
2011-06-17,17.850000381469727,16.66670036315918,17.38330078125,16.83329963684082,14131720.0,16.800668716430664
2011-06-20,17.049999237060547,16.424999237060547,16.54170036315918,16.74169921875,9013841.0,16.709243774414062
2011-06-21,16.99169921875,15.95829963684082,16.83329963684082,16.91670036315918,10180144.0,16.883907318115234
2011-06-22,17.75,16.808300018310547,16.899999618530273,17.225000381469727,11619768.0,17.19161033630371
2011-06-23,17.600000381469727,16.591699600219727,17.024999618530273,17.549999237060547,10862812.0,17.51597785949707
2011-06-24,19.0,17.875,18.100000381469727,18.24169921875,23474828.0,18.20633888244629
2011-06-27,18.983299255371094,18.033300399780273,18.033300399780273,18.608299255371094,17031588.0,18.57222557067871
2011-06-28,18.816699981689453,18.174999237060547,18.54170036315918,18.450000762939453,11785152.0,18.414236068725586
2011-06-29,18.75,17.95829963684082,18.625,17.975000381469727,16097292.0,17.940156936645508
2011-06-30,18.450000762939453,17.91670036315918,18.091699600219727,18.11669921875,10596972.0,18.081581115722656
2011-07-01,19.58329963684082,18.20829963684082,18.20829963684082,19.049999237060547,26848532.0,19.013071060180664
2011-07-04,19.533300399780273,18.850000381469727,19.183300018310547,19.450000762939453,23744054.0,19.41229820251465
2011-07-05,19.466699600219727,18.86669921875,19.466699600219727,19.11669921875,19050499.0,19.079641342163086
2011-07-06,20.141700744628906,18.75,19.125,19.899999618530273,24996802.0,19.86142349243164
2011-07-07,20.125,19.63330078125,19.75830078125,19.79170036315918,19086712.0,19.753332138061523
2011-07-08,19.875,19.25,19.875,19.38330078125,14070283.0,19.345726013183594
2011-07-11,19.38330078125,18.774999618530273,19.38330078125,19.141700744628906,17297372.0,19.10459327697754
2011-07-13,19.408300399780273,18.66670036315918,18.74169921875,19.299999237060547,13650133.0,19.262584686279297
2011-07-14,19.70829963684082,18.799999237060547,19.299999237060547,19.049999237060547,14395424.0,19.013071060180664
2011-07-15,19.20829963684082,18.733299255371094,19.13330078125,19.066699981689453,12566813.0,19.029739379882812
2011-07-18,19.49169921875,19.0,19.200000762939453,19.25,13080743.0,19.212682723999023
2011-07-19,19.825000762939453,18.858299255371094,19.274999618530273,19.70829963684082,18304794.0,19.670095443725586
2011-07-20,20.24169921875,19.33329963684082,19.83329963684082,19.341699600219727,17328878.0,19.3042049407959
2011-07-21,19.649999618530273,18.850000381469727,19.399999618530273,18.983299255371094,13645192.0,18.94649887084961
2011-07-22,19.125,18.524999618530273,19.08329963684082,19.049999237060547,8077759.0,19.013071060180664
2011-07-25,19.25,17.86669921875,19.174999237060547,18.183300018310547,12879739.0,18.14805030822754
2011-07-26,18.25,17.875,18.25,18.125,5974873.0,18.089862823486328
2011-07-27,18.58329963684082,17.91670036315918,18.16670036315918,18.466699600219727,7965028.0,18.43090057373047
2011-07-28,18.399999618530273,18.00830078125,18.33329963684082,18.308300018310547,5772907.0,18.272809982299805
2011-07-29,18.475000381469727,17.0,18.283300399780273,17.091699600219727,11678142.0,17.05856704711914
2011-08-01,17.433300018310547,16.91670036315918,17.16670036315918,17.283300399780273,6922087.0,17.24979591369629
2011-08-02,17.16670036315918,16.549999237060547,17.16670036315918,16.908300399780273,9006750.0,16.87552261352539
2011-08-03,17.075000762939453,16.58329963684082,16.649999618530273,16.725000381469727,4951015.0,16.692577362060547
2011-08-04,17.33329963684082,16.816699981689453,16.816699981689453,17.125,7794991.0,17.091800689697266
2011-08-05,16.875,16.29170036315918,16.399999618530273,16.58329963684082,6122431.0,16.5511531829834
2011-08-08,16.316699981689453,14.933300018310547,16.25,15.01669979095459,14946492.0,14.987589836120605
2011-08-09,15.383299827575684,14.066699981689453,14.125,15.01669979095459,12323188.0,14.987589836120605
2011-08-10,15.574999809265137,15.08329963684082,15.433300018310547,15.183300018310547,7659157.0,15.1538667678833
2011-08-11,15.45829963684082,14.716699600219727,14.83329963684082,15.383299827575684,5999609.0,15.353479385375977
2011-08-12,16.066699981689453,15.5,15.533300399780273,15.616700172424316,6667398.0,15.58642578125
2011-08-15,16.233299255371094,15.616700172424316,15.616700172424316,16.058300018310547,6991723.0,16.02716827392578
2011-08-16,16.25,15.883299827575684,16.08329963684082,16.04170036315918,6233789.0,16.010602951049805
2011-08-17,16.58329963684082,15.875,15.908300399780273,16.25,7564289.0,16.2185001373291
2011-08-18,16.441699981689453,15.73330020904541,16.16670036315918,15.79170036315918,5941952.0,15.761087417602539
2011-08-19,15.524999618530273,15.033300399780273,15.175000190734863,15.324999809265137,6909502.0,15.295291900634766
2011-08-22,15.48330020904541,14.899999618530273,15.258299827575684,15.008299827575684,5116573.0,14.979206085205078
2011-08-23,15.308300018310547,15.0,15.16670036315918,15.25,3237317.0,15.220438003540039
2011-08-24,16.08329963684082,15.241700172424316,15.41670036315918,15.850000381469727,10601156.0,15.81927490234375
2011-08-25,15.991700172424316,15.25,15.41670036315918,15.83329963684082,9453365.0,15.802606582641602
2011-08-26,15.73330020904541,15.25,15.73330020904541,15.425000190734863,11997595.0,15.395097732543945
2011-08-29,15.241700172424316,14.841699600219727,15.241700172424316,14.98330020904541,8363023.0,14.954255104064941
2011-08-30,15.375,14.95829963684082,15.16670036315918,14.966699600219727,5450147.0,14.937686920166016
2011-08-31,15.066699981689453,14.5,14.95829963684082,14.85830020904541,6830700.0,14.829497337341309
2011-09-01,14.91670036315918,14.33329963684082,14.716699600219727,14.441699981689453,4984746.0,14.413702964782715
2011-09-02,14.533300399780273,13.949999809265137,14.533300399780273,14.074999809265137,6157722.0,14.047714233398438
2011-09-05,14.08329963684082,13.48330020904541,14.08329963684082,13.491700172424316,5965741.0,13.465545654296875
2011-09-06,13.633299827575684,13.25,13.29170036315918,13.433300018310547,3998803.0,13.407258987426758
2011-09-07,13.866700172424316,13.550000190734863,13.550000190734863,13.79170036315918,4545686.0,13.764966011047363
2011-09-08,14.058300018310547,13.5,13.908300399780273,13.5,4374228.0,13.473830223083496
2011-09-09,13.625,13.050000190734863,13.375,13.16670036315918,5580562.0,13.141176223754883
2011-09-13,12.908300399780273,12.26669979095459,12.908300399780273,12.475000381469727,8874028.0,12.450818061828613
2011-09-14,12.941699981689453,12.26669979095459,12.533300399780273,12.899999618530273,6426824.0,12.874991416931152
2011-09-15,13.399999618530273,12.850000381469727,12.899999618530273,12.975000381469727,6483809.0,12.949848175048828
2011-09-16,13.149999618530273,12.75,12.98330020904541,12.79170036315918,3874050.0,12.7669038772583
2011-09-19,12.741700172424316,12.524999618530273,12.70829963684082,12.60830020904541,3322871.0,12.583858489990234
2011-09-20,12.98330020904541,12.54170036315918,12.54170036315918,12.949999809265137,3632710.0,12.924896240234375
2011-09-21,13.48330020904541,12.816699981689453,12.866700172424316,13.316699981689453,5895409.0,13.290885925292969
2011-09-22,13.29170036315918,12.699999809265137,13.26669979095459,12.75,5012273.0,12.725284576416016
2011-09-23,13.199999809265137,12.33329963684082,12.466699600219727,12.91670036315918,6783478.0,12.891661643981934
2011-09-26,13.283300399780273,12.649999618530273,12.76669979095459,13.050000190734863,5427331.0,13.024703025817871
2011-09-27,13.308300018310547,12.83329963684082,13.25,12.966699600219727,3973693.0,12.94156265258789
2011-09-28,13.26669979095459,12.758299827575684,13.08329963684082,12.800000190734863,4750648.0,12.775186538696289
2011-09-29,12.691699981689453,11.800000190734863,12.54170036315918,11.925000190734863,6573352.0,11.901883125305176
2011-09-30,12.100000381469727,11.175000190734863,11.899999618530273,11.54170036315918,5437856.0,11.519327163696289
2011-10-10,11.725000381469727,11.175000190734863,11.566699981689453,11.33329963684082,3438078.0,11.31132984161377
2011-10-11,11.991700172424316,11.04170036315918,11.816699981689453,11.425000190734863,5869364.0,11.402852058410645
2011-10-12,11.866700172424316,11.08329963684082,11.29170036315918,11.841699600219727,7744015.0,11.818743705749512
2011-10-13,12.23330020904541,11.800000190734863,11.908300399780273,12.191699981689453,8736443.0,12.16806697845459
2011-10-14,12.14169979095459,11.75,12.10830020904541,12.01669979095459,4865233.0,11.99340534210205
2011-10-17,12.225000381469727,11.85830020904541,12.008299827575684,12.024999618530273,4365761.0,12.001689910888672
2011-10-18,11.91670036315918,11.316699981689453,11.91670036315918,11.449999809265137,5130928.0,11.427803993225098
2011-10-19,11.600000381469727,11.274999618530273,11.341699600219727,11.58329963684082,3640943.0,11.560845375061035
2011-10-20,12.16670036315918,11.51669979095459,11.591699600219727,11.741700172424316,11072116.0,11.718938827514648
2011-10-21,11.699999809265137,10.83329963684082,11.699999809265137,10.975000381469727,7841564.0,10.95372486114502
2011-10-24,11.125,10.383299827575684,10.966699600219727,10.949999809265137,7053523.0,10.928772926330566
2011-10-25,11.54170036315918,10.850000381469727,10.949999809265137,11.383299827575684,6816540.0,11.361233711242676
2011-10-26,11.625,11.16670036315918,11.225000381469727,11.466699600219727,8255368.0,11.44447135925293
2011-10-27,11.79170036315918,11.35830020904541,11.466699600219727,11.60830020904541,7983238.0,11.585797309875488
2011-10-28,12.116700172424316,11.73330020904541,11.816699981689453,11.875,9089026.0,11.851980209350586
2011-10-31,12.074999809265137,11.76669979095459,11.89169979095459,11.933300018310547,5734367.0,11.91016674041748
2011-11-01,11.925000190734863,11.625,11.774999618530273,11.83329963684082,5233141.0,11.8103609085083
2011-11-02,12.0,11.324999809265137,11.574999809265137,11.975000381469727,9174208.0,11.951786041259766
2011-11-03,12.54170036315918,11.933300018310547,12.04170036315918,12.100000381469727,14892394.0,12.076543807983398
2011-11-04,13.16670036315918,12.10830020904541,12.199999809265137,12.949999809265137,24381186.0,12.924896240234375
2011-11-07,13.08329963684082,12.591699600219727,12.774999618530273,12.774999618530273,12588719.0,12.750234603881836
2011-11-08,12.949999809265137,12.433300018310547,12.841699600219727,12.550000190734863,9840514.0,12.52567195892334
2011-11-09,12.691699981689453,12.258299827575684,12.54170036315918,12.683300018310547,9400589.0,12.658713340759277
2011-11-10,12.550000190734863,12.258299827575684,12.449999809265137,12.26669979095459,7256965.0,12.242920875549316
2011-11-11,12.48330020904541,12.133299827575684,12.274999618530273,12.14169979095459,4637141.0,12.118162155151367
2011-11-14,12.58329963684082,12.274999618530273,12.375,12.54170036315918,6483624.0,12.517387390136719
2011-11-15,12.64169979095459,12.45829963684082,12.558300018310547,12.633299827575684,5435340.0,12.608809471130371
2011-11-16,12.649999618530273,12.16670036315918,12.649999618530273,12.225000381469727,7046336.0,12.201302528381348
2011-11-17,12.33329963684082,12.133299827575684,12.133299827575684,12.14169979095459,3795148.0,12.118162155151367
2011-11-18,12.04170036315918,11.375,12.0,11.441699981689453,7304311.0,11.419519424438477
2011-11-21,11.433300018310547,11.116700172424316,11.375,11.26669979095459,4055858.0,11.24485969543457
2011-11-22,11.25,10.949999809265137,11.16670036315918,11.241700172424316,4286464.0,11.219907760620117
2011-11-23,11.366700172424316,11.100000381469727,11.29170036315918,11.125,2835030.0,11.103434562683105
2011-11-24,11.20829963684082,10.73330020904541,10.98330020904541,11.116700172424316,3901573.0,11.0951509475708
2011-11-25,11.308300018310547,10.98330020904541,10.98330020904541,11.04170036315918,3472813.0,11.020296096801758
2011-11-28,11.133299827575684,10.941699981689453,11.0,11.04170036315918,2154571.0,11.020296096801758
2011-11-29,11.800000190734863,11.149999618530273,11.23330020904541,11.550000190734863,8630171.0,11.527610778808594
2011-11-30,11.524999618530273,10.591699600219727,11.425000190734863,11.20829963684082,7461061.0,11.186572074890137
2011-12-01,11.800000190734863,11.449999809265137,11.658300399780273,11.48330020904541,8486995.0,11.461039543151855
2011-12-02,11.466699600219727,10.925000190734863,11.425000190734863,11.0,4107128.0,10.978675842285156
2011-12-05,11.050000190734863,10.508299827575684,11.0,10.58329963684082,4438902.0,10.562783241271973
2011-12-06,10.658300399780273,10.283300399780273,10.58329963684082,10.425000190734863,2935130.0,10.404790878295898
2011-12-07,10.716699600219727,10.375,10.51669979095459,10.633299827575684,2597963.0,10.612686157226562
2011-12-08,10.816699981689453,10.441699981689453,10.550000190734863,10.58329963684082,3756124.0,10.562783241271973
2011-12-09,10.633299827575684,10.316699981689453,10.5,10.45829963684082,2689301.0,10.438026428222656
2011-12-12,10.524999618530273,10.29170036315918,10.408300399780273,10.29170036315918,1806208.0,10.271749496459961
2011-12-13,10.283300399780273,9.583330154418945,10.25,9.675000190734863,4466164.0,9.656246185302734
2011-12-14,9.716670036315918,9.25,9.574999809265137,9.308329582214355,3539764.0,9.290284156799316
2011-12-15,9.308329582214355,8.75,9.216670036315918,8.774999618530273,4971763.0,8.757988929748535
2011-12-16,9.125,8.591670036315918,8.741669654846191,9.116669654846191,4610933.0,9.098997116088867
2011-12-19,9.149999618530273,8.766670227050781,8.983329772949219,9.141670227050781,3752096.0,9.12394905090332
2011-12-20,9.291669845581055,8.975000381469727,9.033329963684082,9.166669845581055,2958438.0,9.148900032043457
2011-12-21,9.333330154418945,8.666669845581055,9.274999618530273,8.675000190734863,3495373.0,8.658183097839355
2011-12-22,8.708330154418945,8.125,8.5,8.675000190734863,4297460.0,8.658183097839355
2011-12-23,8.899999618530273,8.516670227050781,8.583330154418945,8.75,3627788.0,8.733037948608398
2011-12-26,8.858329772949219,8.508330345153809,8.75,8.658329963684082,2939177.0,8.641546249389648
2011-12-27,8.625,8.258330345153809,8.583330154418945,8.524999618530273,3370420.0,8.508474349975586
2011-12-28,8.574999809265137,8.225000381469727,8.341670036315918,8.550000190734863,2907674.0,8.533426284790039
2011-12-29,8.725000381469727,8.341670036315918,8.425000190734863,8.683329582214355,4850327.0,8.666496276855469
2011-12-30,8.933329582214355,8.633330345153809,8.683329582214355,8.899999618530273,4866290.0,8.882746696472168
2012-01-04,8.991669654846191,8.491669654846191,8.975000381469727,8.616669654846191,4793219.0,8.59996509552002
2012-01-05,8.574999809265137,8.25,8.5,8.475000381469727,3771457.0,8.45857048034668
2012-01-06,8.508330345153809,8.166669845581055,8.333330154418945,8.483329772949219,3234431.0,8.46688461303711
2012-01-09,9.0,8.333330154418945,8.483329772949219,8.975000381469727,7272946.0,8.957601547241211
2012-01-10,9.558329582214355,8.875,8.941670417785645,9.383330345153809,8976127.0,9.365140914916992
2012-01-11,9.550000190734863,9.25,9.283329963684082,9.524999618530273,7171211.0,9.506535530090332
2012-01-12,9.933329582214355,9.383330345153809,9.458330154418945,9.683329582214355,9207689.0,9.664557456970215
2012-01-13,9.791669845581055,9.25,9.600000381469727,9.558329582214355,8721872.0,9.539800643920898
2012-01-16,9.608329772949219,9.0,9.5,9.199999809265137,5490264.0,9.18216609954834
2012-01-17,9.899999618530273,9.0,9.191670417785645,9.883330345153809,10282979.0,9.864171028137207
2012-01-18,10.199999809265137,9.583330154418945,9.966670036315918,9.733329772949219,8152480.0,9.714461326599121
2012-01-19,9.833330154418945,9.441670417785645,9.649999618530273,9.625,6724267.0,9.606341361999512
2012-01-20,9.725000381469727,9.475000381469727,9.641670227050781,9.566670417785645,6440010.0,9.548124313354492
2012-01-30,10.524999618530273,9.666669845581055,9.666669845581055,10.23330020904541,20000591.0,10.213462829589844
2012-01-31,10.73330020904541,9.966670036315918,10.0,10.54170036315918,13305953.0,10.521265983581543
2012-02-01,10.966699600219727,10.300000190734863,10.41670036315918,10.625,15500617.0,10.604403495788574
2012-02-02,11.58329963684082,10.58329963684082,10.75,11.5,18960234.0,11.477705955505371
2012-02-03,11.91670036315918,11.33329963684082,11.375,11.441699981689453,20129357.0,11.419519424438477
2012-02-06,12.04170036315918,11.375,11.533300399780273,11.991700172424316,18589639.0,11.968454360961914
2012-02-07,11.899999618530273,11.425000190734863,11.875,11.725000381469727,14575666.0,11.7022705078125
2012-02-08,12.125,11.51669979095459,11.658300399780273,12.024999618530273,15537445.0,12.001689910888672
2012-02-09,12.16670036315918,11.675000190734863,12.024999618530273,11.741700172424316,14103601.0,11.718938827514648
2012-02-10,11.89169979095459,11.550000190734863,11.60830020904541,11.758299827575684,11318600.0,11.735505104064941
2012-02-13,12.350000381469727,11.5,11.658300399780273,12.183300018310547,19023532.0,12.159683227539062
2012-02-14,12.216699600219727,11.79170036315918,12.175000190734863,11.941699981689453,11216562.0,11.918551445007324
2012-02-15,12.10830020904541,11.566699981689453,11.85830020904541,11.875,14004355.0,11.851980209350586
2012-02-16,12.25,11.691699981689453,11.875,11.89169979095459,11734318.0,11.868646621704102
2012-02-17,12.024999618530273,11.566699981689453,11.95829963684082,11.850000381469727,8494433.0,11.82702922821045
2012-02-20,12.408300399780273,11.699999809265137,11.966699600219727,12.20829963684082,20454058.0,12.184633255004883
2012-02-21,12.300000190734863,11.75,12.100000381469727,12.175000190734863,13743678.0,12.151397705078125
2012-02-22,12.808300018310547,12.125,12.175000190734863,12.725000381469727,22911272.0,12.700333595275879
2012-02-23,12.91670036315918,12.45829963684082,12.70829963684082,12.70829963684082,16074407.0,12.683663368225098
2012-02-24,12.85830020904541,12.41670036315918,12.79170036315918,12.625,12383893.0,12.600525856018066
2012-02-27,12.774999618530273,12.5,12.625,12.600000381469727,13971361.0,12.57557487487793
2012-02-28,12.5,12.0,12.5,12.26669979095459,11751457.0,12.242920875549316
2012-02-29,12.574999809265137,12.0,12.25,12.341699600219727,10124449.0,12.317774772644043
2012-03-01,12.341699600219727,11.975000381469727,12.25,12.100000381469727,9037343.0,12.076543807983398
2012-03-02,12.375,12.08329963684082,12.100000381469727,12.225000381469727,7348819.0,12.201302528381348
2012-03-05,12.491700172424316,12.100000381469727,12.100000381469727,12.258299827575684,8453563.0,12.234537124633789
2012-03-06,12.225000381469727,11.79170036315918,12.20829963684082,11.875,10253531.0,11.851980209350586
2012-03-07,11.816699981689453,11.5,11.691699981689453,11.558300018310547,10435410.0,11.535893440246582
2012-03-08,11.883299827575684,11.591699600219727,11.616700172424316,11.76669979095459,6164789.0,11.743889808654785
2012-03-09,12.125,11.758299827575684,11.774999618530273,12.058300018310547,10092318.0,12.03492546081543
2012-03-12,12.899999618530273,12.066699981689453,12.125,12.691699981689453,19513883.0,12.667097091674805
2012-03-13,13.274999618530273,12.649999618530273,12.691699981689453,13.033300399780273,19916357.0,13.008034706115723
2012-03-14,13.149999618530273,11.98330020904541,13.066699981689453,12.08329963684082,20442552.0,12.059876441955566
2012-03-15,12.425000190734863,11.75,12.08329963684082,12.10830020904541,12805984.0,12.084827423095703
2012-03-16,12.800000190734863,11.91670036315918,12.125,12.699999809265137,12452011.0,12.67538070678711
2012-03-19,13.966699600219727,12.76669979095459,12.883299827575684,13.966699600219727,33378671.0,13.939624786376953
2012-03-20,13.941699981689453,13.58329963684082,13.91670036315918,13.649999618530273,20554328.0,13.623539924621582
2012-03-21,14.691699981689453,13.73330020904541,13.73330020904541,14.258299827575684,24080131.0,14.230660438537598
2012-03-22,14.79170036315918,13.58329963684082,14.16670036315918,14.100000381469727,19580639.0,14.072668075561523
2012-03-23,14.399999618530273,13.70829963684082,13.98330020904541,13.83329963684082,12437075.0,13.806483268737793
2012-03-26,14.300000190734863,13.883299827575684,13.883299827575684,14.074999809265137,9733680.0,14.047714233398438
2012-03-27,14.908300399780273,14.25,14.258299827575684,14.350000381469727,16404888.0,14.322182655334473
2012-03-28,14.149999618530273,13.25,14.149999618530273,13.324999809265137,18308472.0,13.299169540405273
2012-03-29,13.649999618530273,12.79170036315918,13.241700172424316,13.258299827575684,12413765.0,13.232599258422852
2012-03-30,13.58329963684082,12.341699600219727,13.258299827575684,12.866700172424316,12115834.0,12.841757774353027
2012-04-05,14.149999618530273,12.883299827575684,12.883299827575684,14.149999618530273,14860380.0,14.12256908416748
2012-04-06,14.783300399780273,14.20829963684082,14.26669979095459,14.33329963684082,19433741.0,14.305514335632324
2012-04-09,14.89169979095459,14.100000381469727,14.283300399780273,14.5,15072889.0,14.471891403198242
2012-04-10,14.816699981689453,13.64169979095459,14.33329963684082,14.741700172424316,18955484.0,14.71312427520752
2012-04-11,15.149999618530273,14.26669979095459,14.5,14.550000190734863,16286758.0,14.521795272827148
2012-04-12,14.774999618530273,14.25,14.54170036315918,14.699999809265137,12526282.0,14.671503067016602
2012-04-13,14.98330020904541,14.33329963684082,14.76669979095459,14.625,13088544.0,14.596649169921875
2012-04-16,14.633299827575684,14.25,14.41670036315918,14.399999618530273,7547718.0,14.372085571289062
2012-04-17,14.441699981689453,13.70829963684082,14.25,13.741700172424316,13932540.0,13.71506118774414
2012-04-18,14.14169979095459,13.75,13.75,14.08329963684082,7670384.0,14.055998802185059
2012-04-19,14.79170036315918,13.91670036315918,13.941699981689453,14.491700172424316,13808678.0,14.463607788085938
2012-04-20,14.70829963684082,14.10830020904541,14.649999618530273,14.54170036315918,9037139.0,14.513510704040527
2012-04-23,14.58329963684082,13.91670036315918,14.533300399780273,14.125,8678864.0,14.09761905670166
2012-04-24,14.425000190734863,13.5,13.91670036315918,14.33329963684082,10331476.0,14.305514335632324
2012-04-25,14.41670036315918,13.91670036315918,14.41670036315918,14.074999809265137,7839247.0,14.047714233398438
2012-04-26,14.300000190734863,13.800000190734863,14.100000381469727,13.816699981689453,5155184.0,13.789916038513184
2012-04-27,13.941699981689453,13.45829963684082,13.83329963684082,13.808300018310547,6088153.0,13.781532287597656
2012-05-02,14.316699981689453,13.75,13.899999618530273,14.158300399780273,8600218.0,14.130854606628418
2012-05-03,14.125,13.73330020904541,14.125,13.908300399780273,7614876.0,13.881338119506836
2012-05-04,14.0,13.466699600219727,13.908300399780273,13.66670036315918,10044798.0,13.64020824432373
2012-05-07,13.95829963684082,13.5,13.5,13.774999618530273,5585077.0,13.748295783996582
2012-05-08,14.83329963684082,13.816699981689453,13.933300018310547,14.633299827575684,18057143.0,14.60493278503418
2012-05-09,14.54170036315918,14.074999809265137,14.441699981689453,14.10830020904541,11140843.0,14.080949783325195
2012-05-10,14.66670036315918,14.08329963684082,14.08329963684082,14.399999618530273,10345153.0,14.372085571289062
2012-05-11,14.66670036315918,14.149999618530273,14.425000190734863,14.491700172424316,10274182.0,14.463607788085938
2012-05-14,15.100000381469727,14.508299827575684,14.58329963684082,14.774999618530273,18604222.0,14.746357917785645
2012-05-15,14.76669979095459,14.175000190734863,14.76669979095459,14.441699981689453,9704760.0,14.413702964782715
2012-05-16,14.408300399780273,14.050000190734863,14.33329963684082,14.066699981689453,8016886.0,14.039432525634766
2012-05-17,14.308300018310547,13.89169979095459,13.95829963684082,14.216699600219727,5844342.0,14.189139366149902
2012-05-18,14.216699600219727,14.216699600219727,14.216699600219727,14.216699600219727,0.0,14.189139366149902
2012-05-21,14.54170036315918,13.66670036315918,13.966699600219727,14.16670036315918,6528984.0,14.139237403869629
2012-05-22,14.41670036315918,14.116700172424316,14.175000190734863,14.20829963684082,4353457.0,14.180756568908691
2012-05-23,14.308300018310547,13.808300018310547,14.20829963684082,13.941699981689453,6442630.0,13.9146728515625
2012-05-24,14.058300018310547,13.758299827575684,13.875,13.89169979095459,4552192.0,13.864770889282227
2012-05-25,13.991700172424316,13.58329963684082,13.83329963684082,13.591699600219727,4197010.0,13.565352439880371
2012-05-28,13.54170036315918,12.91670036315918,13.54170036315918,13.399999618530273,5939066.0,13.374024391174316
2012-05-29,13.883299827575684,13.33329963684082,13.441699981689453,13.841699600219727,5153161.0,13.81486701965332
2012-05-30,14.074999809265137,13.649999618530273,13.75,13.824999809265137,3119776.0,13.798199653625488
2012-05-31,13.98330020904541,13.675000190734863,13.758299827575684,13.808300018310547,3129365.0,13.781532287597656
2012-06-01,14.0,13.75,13.75,13.85830020904541,3291488.0,13.831436157226562
2012-06-04,14.479999542236328,13.680000305175781,14.0,13.789999961853027,5303815.0,13.773204803466797
2012-06-05,13.789999961853027,13.300000190734863,13.789999961853027,13.5,2988273.0,13.483559608459473
2012-06-06,13.640000343322754,12.899999618530273,13.529999732971191,13.010000228881836,4984184.0,12.994156837463379
2012-06-07,13.229999542236328,12.460000038146973,13.199999809265137,12.869999885559082,5235912.0,12.854326248168945
2012-06-08,13.0,12.550000190734863,13.0,12.800000190734863,3222798.0,12.784411430358887
2012-06-11,13.0,12.680000305175781,12.880000114440918,12.930000305175781,3139782.0,12.914254188537598
2012-06-12,12.9399995803833,12.699999809265137,12.9399995803833,12.84000015258789,1789386.0,12.824363708496094
2012-06-13,13.100000381469727,12.75,12.899999618530273,12.989999771118164,3116176.0,12.9741792678833
2012-06-14,13.350000381469727,12.899999618530273,13.010000228881836,13.170000076293945,6405654.0,13.153961181640625
2012-06-15,13.359999656677246,13.0,13.210000038146973,13.15999984741211,4629523.0,13.143972396850586
2012-06-18,13.300000190734863,13.069999694824219,13.270000457763672,13.1899995803833,3810563.0,13.173935890197754
2012-06-19,13.359999656677246,13.039999961853027,13.25,13.1899995803833,4646815.0,13.173935890197754
2012-06-20,13.300000190734863,13.050000190734863,13.300000190734863,13.130000114440918,3566318.0,13.114009857177734
2012-06-21,13.100000381469727,12.460000038146973,13.0,12.680000305175781,3836640.0,12.664558410644531
2012-06-25,12.65999984741211,11.800000190734863,12.65999984741211,11.899999618530273,5619704.0,11.885506629943848
2012-06-26,12.180000305175781,11.539999961853027,11.800000190734863,11.9399995803833,2729659.0,11.925458908081055
2012-06-27,11.979999542236328,11.630000114440918,11.9399995803833,11.649999618530273,2800806.0,11.635812759399414
2012-06-28,12.09000015258789,11.399999618530273,11.680000305175781,11.449999809265137,4862190.0,11.436056137084961
2012-06-29,11.770000457763672,11.149999618530273,11.420000076293945,11.670000076293945,5035205.0,11.655787467956543
2012-07-02,12.0600004196167,11.600000381469727,11.880000114440918,11.8100004196167,5211275.0,11.79561710357666
2012-07-03,12.149999618530273,11.699999809265137,11.699999809265137,12.029999732971191,5659872.0,12.015349388122559
2012-07-04,12.25,11.800000190734863,12.0,11.869999885559082,5120762.0,11.855544090270996
2012-07-05,11.899999618530273,11.399999618530273,11.899999618530273,11.550000190734863,3514343.0,11.535934448242188
2012-07-06,11.789999961853027,11.420000076293945,11.680000305175781,11.779999732971191,3558154.0,11.765653610229492
2012-07-09,11.890000343322754,11.100000381469727,11.699999809265137,11.350000381469727,3554789.0,11.33617877960205
2012-07-10,11.680000305175781,11.149999618530273,11.369999885559082,11.319999694824219,2988817.0,11.30621337890625
2012-07-11,11.579999923706055,11.210000038146973,11.210000038146973,11.489999771118164,3261497.0,11.476006507873535
2012-07-12,11.8100004196167,11.359999656677246,11.5,11.789999961853027,6311215.0,11.775641441345215
2012-07-13,11.949999809265137,11.630000114440918,11.699999809265137,11.829999923706055,3979942.0,11.815593719482422
2012-07-16,11.760000228881836,11.180000305175781,11.729999542236328,11.300000190734863,4126044.0,11.286238670349121
2012-07-17,11.649999618530273,11.1899995803833,11.1899995803833,11.520000457763672,4037397.0,11.50597095489502
2012-07-18,11.770000457763672,11.380000114440918,11.550000190734863,11.729999542236328,4707270.0,11.715713500976562
2012-07-19,12.899999618530273,11.760000228881836,11.880000114440918,12.899999618530273,20598131.0,12.884288787841797
2012-07-20,13.210000038146973,12.65999984741211,12.84000015258789,13.180000305175781,16781996.0,13.163949012756348
2012-07-23,13.34000015258789,12.869999885559082,12.989999771118164,13.15999984741211,13131056.0,13.143972396850586
2012-07-24,13.270000457763672,12.899999618530273,13.0,13.069999694824219,9310226.0,13.054081916809082
2012-07-25,13.149999618530273,12.619999885559082,12.930000305175781,12.640000343322754,6388680.0,12.62460708618164
2012-07-26,12.970000267028809,12.539999961853027,12.539999961853027,12.6899995803833,4982284.0,12.674545288085938
2012-07-27,12.9399995803833,12.390000343322754,12.729999542236328,12.489999771118164,4714034.0,12.474788665771484
2012-07-30,12.739999771118164,12.34000015258789,12.550000190734863,12.479999542236328,3414160.0,12.464800834655762
2012-07-31,12.550000190734863,11.899999618530273,12.520000457763672,12.0,3527688.0,11.98538589477539
2012-08-01,12.5,11.819999694824219,11.890000343322754,12.34000015258789,4344015.0,12.324973106384277
2012-08-02,12.59000015258789,12.09000015258789,12.239999771118164,12.350000381469727,3951987.0,12.334959983825684
2012-08-03,12.8100004196167,12.3100004196167,12.800000190734863,12.520000457763672,4566010.0,12.504754066467285
2012-08-06,13.029999732971191,12.369999885559082,12.399999618530273,12.989999771118164,8069207.0,12.9741792678833
2012-08-07,13.100000381469727,12.819999694824219,12.979999542236328,13.069999694824219,6739850.0,13.054081916809082
2012-08-08,13.319999694824219,12.920000076293945,13.079999923706055,13.010000228881836,7357103.0,12.994156837463379
2012-08-09,13.100000381469727,12.779999732971191,12.960000038146973,13.09000015258789,4751118.0,13.074058532714844
2012-08-10,13.300000190734863,12.979999542236328,13.0,13.140000343322754,4745649.0,13.123998641967773
2012-08-13,13.140000343322754,12.640000343322754,13.100000381469727,12.65999984741211,4657436.0,12.644582748413086
2012-08-14,12.949999809265137,12.279999732971191,12.59000015258789,12.880000114440918,5315358.0,12.864315032958984
2012-08-15,12.869999885559082,12.449999809265137,12.800000190734863,12.5600004196167,2527323.0,12.54470443725586
2012-08-16,12.619999885559082,12.380000114440918,12.529999732971191,12.529999732971191,1805001.0,12.514739990234375
2012-08-17,12.529999732971191,12.180000305175781,12.420000076293945,12.369999885559082,2162402.0,12.354935646057129
2012-08-20,12.359999656677246,11.899999618530273,12.300000190734863,12.180000305175781,3476765.0,12.165166854858398
2012-08-21,12.779999732971191,12.149999618530273,12.149999618530273,12.680000305175781,5414580.0,12.664558410644531
2012-08-22,12.869999885559082,12.510000228881836,12.869999885559082,12.670000076293945,3997594.0,12.654569625854492
2012-08-23,12.829999923706055,12.579999923706055,12.699999809265137,12.729999542236328,4020058.0,12.714496612548828
2012-08-24,12.779999732971191,12.319999694824219,12.699999809265137,12.479999542236328,3368750.0,12.464800834655762
2012-08-27,12.479999542236328,11.979999542236328,12.479999542236328,12.260000228881836,3936243.0,12.24506950378418
2012-08-28,12.59000015258789,12.149999618530273,12.180000305175781,12.329999923706055,2725729.0,12.314984321594238
2012-08-29,12.430000305175781,12.119999885559082,12.220000267028809,12.350000381469727,3246459.0,12.334959983825684
2012-08-30,12.479999542236328,11.859999656677246,12.430000305175781,12.149999618530273,4738496.0,12.13520336151123
2012-08-31,12.329999923706055,11.970000267028809,12.25,12.09000015258789,2131753.0,12.075276374816895
2012-09-03,12.5,11.920000076293945,12.09000015258789,12.34000015258789,3684294.0,12.324973106384277
2012-09-04,12.529999732971191,12.199999809265137,12.279999732971191,12.359999656677246,4894330.0,12.34494686126709
2012-09-05,12.470000267028809,12.199999809265137,12.430000305175781,12.380000114440918,2751823.0,12.364923477172852
2012-09-06,12.600000381469727,12.329999923706055,12.399999618530273,12.520000457763672,3658856.0,12.504754066467285
2012-09-07,13.100000381469727,12.579999923706055,12.699999809265137,12.84000015258789,8200856.0,12.824363708496094
2012-09-10,12.949999809265137,12.699999809265137,12.800000190734863,12.890000343322754,4862186.0,12.87430191040039
2012-09-11,12.859999656677246,12.670000076293945,12.859999656677246,12.729999542236328,2995433.0,12.714496612548828
2012-09-12,13.0600004196167,12.75,12.75,12.9399995803833,7163513.0,12.924241065979004
2012-09-13,12.979999542236328,12.600000381469727,12.850000381469727,12.619999885559082,3297957.0,12.604631423950195
2012-09-14,12.9399995803833,12.600000381469727,12.819999694824219,12.779999732971191,4023808.0,12.764435768127441
2012-09-17,12.739999771118164,12.25,12.739999771118164,12.300000190734863,3315167.0,12.285019874572754
2012-09-18,12.460000038146973,12.260000228881836,12.380000114440918,12.40999984741211,2351794.0,12.394886016845703
2012-09-19,12.779999732971191,12.34000015258789,12.489999771118164,12.729999542236328,4084593.0,12.714496612548828
2012-09-20,12.880000114440918,12.199999809265137,12.699999809265137,12.350000381469727,3791650.0,12.334959983825684
2012-09-21,12.550000190734863,12.010000228881836,12.220000267028809,12.260000228881836,2969050.0,12.24506950378418
2012-09-24,12.390000343322754,11.989999771118164,12.100000381469727,12.270000457763672,2681635.0,12.255057334899902
2012-09-25,12.319999694824219,11.9399995803833,12.25,12.140000343322754,1917233.0,12.125216484069824
2012-09-26,12.140000343322754,11.5600004196167,12.140000343322754,11.65999984741211,3109632.0,11.645800590515137
2012-09-27,12.399999618530273,11.600000381469727,11.600000381469727,12.079999923706055,4901348.0,12.065288543701172
2012-09-28,12.470000267028809,11.90999984741211,11.90999984741211,12.460000038146973,5064398.0,12.444826126098633
2012-10-08,12.680000305175781,12.289999961853027,12.470000267028809,12.380000114440918,3190036.0,12.364923477172852
2012-10-09,12.649999618530273,12.319999694824219,12.319999694824219,12.529999732971191,3695619.0,12.514739990234375
2012-10-10,12.649999618530273,12.420000076293945,12.510000228881836,12.600000381469727,3558918.0,12.58465576171875
2012-10-11,12.600000381469727,12.210000038146973,12.520000457763672,12.239999771118164,3563460.0,12.225093841552734
2012-10-12,12.550000190734863,12.100000381469727,12.229999542236328,12.25,2321307.0,12.235082626342773
2012-10-15,12.25,11.899999618530273,12.149999618530273,12.039999961853027,2053916.0,12.025337219238281
2012-10-16,12.199999809265137,11.930000305175781,12.029999732971191,12.119999885559082,1795668.0,12.105238914489746
2012-10-17,12.1899995803833,12.020000457763672,12.119999885559082,12.109999656677246,1119420.0,12.09525203704834
2012-10-18,12.380000114440918,12.119999885559082,12.119999885559082,12.239999771118164,2727213.0,12.225093841552734
2012-10-19,12.399999618530273,12.1899995803833,12.239999771118164,12.229999542236328,1628441.0,12.215106010437012
2012-10-22,12.260000228881836,12.0,12.149999618530273,12.1899995803833,2687318.0,12.175153732299805
2012-10-23,12.239999771118164,11.979999542236328,12.180000305175781,12.0,2134410.0,11.98538589477539
2012-10-24,12.1899995803833,11.90999984741211,11.90999984741211,12.039999961853027,2330429.0,12.025337219238281
2012-10-25,12.180000305175781,11.800000190734863,12.149999618530273,11.859999656677246,3431353.0,11.845556259155273
2012-10-26,11.949999809265137,11.359999656677246,11.859999656677246,11.460000038146973,3021586.0,11.446043968200684
2012-10-29,11.630000114440918,11.119999885559082,11.449999809265137,11.350000381469727,2416337.0,11.33617877960205
2012-10-30,11.40999984741211,11.140000343322754,11.369999885559082,11.170000076293945,1685632.0,11.156397819519043
2012-10-31,11.359999656677246,11.170000076293945,11.199999809265137,11.359999656677246,1182214.0,11.34616470336914
2012-11-01,11.729999542236328,11.34000015258789,11.359999656677246,11.65999984741211,3231345.0,11.645800590515137
2012-11-02,11.65999984741211,11.489999771118164,11.609999656677246,11.600000381469727,1782397.0,11.5858736038208
2012-11-05,11.65999984741211,11.479999542236328,11.65999984741211,11.609999656677246,1160008.0,11.595860481262207
2012-11-06,11.640000343322754,11.25,11.5600004196167,11.470000267028809,1560825.0,11.456031799316406
2012-11-07,11.569999694824219,11.369999885559082,11.40999984741211,11.479999542236328,1572417.0,11.466019630432129
2012-11-08,11.390000343322754,10.8100004196167,11.390000343322754,10.819999694824219,4363861.0,10.806822776794434
2012-11-09,10.800000190734863,10.210000038146973,10.800000190734863,10.489999771118164,5436099.0,10.477225303649902
2012-11-12,10.800000190734863,10.390000343322754,10.5,10.710000038146973,4144164.0,10.6969575881958
2012-11-13,10.710000038146973,10.229999542236328,10.710000038146973,10.449999809265137,2907576.0,10.437273025512695
2012-11-14,10.520000457763672,10.239999771118164,10.369999885559082,10.460000038146973,3256864.0,10.447261810302734
2012-11-15,10.369999885559082,10.180000305175781,10.350000381469727,10.34000015258789,3769372.0,10.327407836914062
2012-11-16,10.300000190734863,9.930000305175781,10.220000267028809,10.239999771118164,2286217.0,10.22752857208252
2012-11-19,10.180000305175781,9.880000114440918,10.0,10.130000114440918,4288655.0,10.117663383483887
2012-11-20,10.130000114440918,9.850000381469727,10.100000381469727,10.010000228881836,4067569.0,9.997809410095215
2012-11-21,10.479999542236328,9.90999984741211,9.949999809265137,10.449999809265137,8053759.0,10.437273025512695
2012-11-22,10.4399995803833,10.100000381469727,10.4399995803833,10.289999961853027,3339220.0,10.27746868133545
2012-11-23,10.359999656677246,10.180000305175781,10.180000305175781,10.289999961853027,3030373.0,10.27746868133545
2012-11-26,10.399999618530273,10.100000381469727,10.199999809265137,10.289999961853027,4239608.0,10.27746868133545
2012-11-27,10.260000228881836,10.010000228881836,10.239999771118164,10.119999885559082,2334686.0,10.107675552368164
2012-11-28,10.050000190734863,9.859999656677246,9.90999984741211,9.989999771118164,2777964.0,9.977834701538086
2012-11-29,10.109999656677246,9.869999885559082,9.970000267028809,9.960000038146973,2773835.0,9.947869300842285
2012-11-30,10.050000190734863,9.869999885559082,9.899999618530273,9.979999542236328,3596180.0,9.967845916748047
2012-12-03,9.970000267028809,9.699999809265137,9.930000305175781,9.789999961853027,2520869.0,9.778078079223633
2012-12-04,9.789999961853027,8.970000267028809,9.710000038146973,9.619999885559082,8584638.0,9.608284950256348
2012-12-05,10.079999923706055,9.329999923706055,9.449999809265137,9.930000305175781,10918820.0,9.917906761169434
2012-12-06,10.020000457763672,9.569999694824219,9.949999809265137,9.960000038146973,6397135.0,9.947869300842285
2012-12-07,10.760000228881836,9.880000114440918,9.949999809265137,10.479999542236328,10677317.0,10.46723747253418
2012-12-10,10.489999771118164,10.199999809265137,10.369999885559082,10.460000038146973,6186718.0,10.447261810302734
2012-12-11,10.550000190734863,10.270000457763672,10.40999984741211,10.279999732971191,3699791.0,10.267480850219727
2012-12-12,10.329999923706055,10.130000114440918,10.199999809265137,10.229999542236328,3043501.0,10.217540740966797
2012-12-13,10.229999542236328,9.979999542236328,10.229999542236328,10.050000190734863,3074320.0,10.037760734558105
2012-12-14,10.489999771118164,9.979999542236328,9.989999771118164,10.279999732971191,9612450.0,10.267480850219727
2012-12-17,10.720000267028809,10.25,10.3100004196167,10.630000114440918,12783615.0,10.617053985595703
2012-12-18,10.670000076293945,10.350000381469727,10.569999694824219,10.380000114440918,9045128.0,10.367359161376953
2012-12-19,10.550000190734863,10.380000114440918,10.380000114440918,10.399999618530273,4629617.0,10.387334823608398
2012-12-20,10.489999771118164,10.149999618530273,10.399999618530273,10.329999923706055,5693981.0,10.317419052124023
2012-12-21,10.699999809265137,10.229999542236328,10.300000190734863,10.350000381469727,6841135.0,10.337395668029785
2012-12-24,10.369999885559082,10.180000305175781,10.329999923706055,10.210000038146973,4755215.0,10.197566032409668
2012-12-25,10.550000190734863,10.149999618530273,10.220000267028809,10.40999984741211,8131597.0,10.397321701049805
2012-12-26,10.65999984741211,10.350000381469727,10.350000381469727,10.59000015258789,11579619.0,10.577102661132812
2012-12-27,10.640000343322754,10.40999984741211,10.59000015258789,10.4399995803833,7529111.0,10.427285194396973
2012-12-28,10.510000228881836,10.3100004196167,10.4399995803833,10.449999809265137,5313328.0,10.437273025512695
2012-12-31,10.84000015258789,10.479999542236328,10.479999542236328,10.640000343322754,12515340.0,10.627041816711426
2013-01-04,10.760000228881836,10.420000076293945,10.710000038146973,10.550000190734863,7233055.0,10.537151336669922
2013-01-07,11.180000305175781,10.390000343322754,10.550000190734863,11.0600004196167,13694359.0,11.046531677246094
2013-01-08,11.130000114440918,10.850000381469727,10.899999618530273,10.9399995803833,10222696.0,10.926676750183105
2013-01-09,11.380000114440918,10.880000114440918,11.0,11.1899995803833,11444021.0,11.176371574401855
2013-01-10,11.40999984741211,11.09000015258789,11.149999618530273,11.239999771118164,8141207.0,11.226311683654785
2013-01-11,11.329999923706055,10.800000190734863,11.260000228881836,10.8100004196167,7841629.0,10.796834945678711
2013-01-14,11.170000076293945,10.729999542236328,10.75,11.140000343322754,7362770.0,11.126433372497559
2013-01-15,11.609999656677246,11.0600004196167,11.149999618530273,11.470000267028809,10186171.0,11.456031799316406
2013-01-16,12.25,11.420000076293945,11.479999542236328,11.960000038146973,16450484.0,11.9454345703125
2013-01-17,11.859999656677246,11.579999923706055,11.800000190734863,11.770000457763672,9830028.0,11.755666732788086
2013-01-18,12.050000190734863,11.729999542236328,11.729999542236328,11.899999618530273,8169306.0,11.885506629943848
2013-01-21,12.220000267028809,11.770000457763672,11.899999618530273,11.979999542236328,7488564.0,11.965410232543945
2013-01-22,12.100000381469727,11.649999618530273,12.069999694824219,11.779999732971191,6111118.0,11.765653610229492
2013-01-23,11.779999732971191,11.300000190734863,11.779999732971191,11.579999923706055,7715893.0,11.565896987915039
2013-01-24,11.880000114440918,11.270000457763672,11.5600004196167,11.350000381469727,6974399.0,11.33617877960205
2013-01-25,11.600000381469727,11.25,11.350000381469727,11.420000076293945,4117660.0,11.406092643737793
2013-01-28,11.9399995803833,11.489999771118164,11.489999771118164,11.819999694824219,6515551.0,11.805604934692383
2013-01-29,12.0,11.760000228881836,11.760000228881836,11.890000343322754,5399455.0,11.875520706176758
2013-01-30,12.199999809265137,11.710000038146973,12.199999809265137,11.869999885559082,4208378.0,11.855544090270996
2013-01-31,12.149999618530273,11.819999694824219,11.880000114440918,12.029999732971191,8729094.0,12.015349388122559
2013-02-01,12.149999618530273,11.899999618530273,11.989999771118164,11.979999542236328,6745970.0,11.965410232543945
2013-02-04,12.739999771118164,12.050000190734863,12.050000190734863,12.699999809265137,20168351.0,12.68453311920166
2013-02-05,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,12.68453311920166
2013-02-06,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,12.68453311920166
2013-02-07,12.5600004196167,11.779999732971191,12.5600004196167,12.1899995803833,14145484.0,12.175153732299805
2013-02-08,12.0600004196167,11.819999694824219,11.899999618530273,11.989999771118164,8287974.0,11.975397109985352
2013-02-18,12.0,11.779999732971191,11.960000038146973,11.850000381469727,5946882.0,11.835569381713867
2013-02-19,12.0,11.550000190734863,11.84000015258789,11.600000381469727,4827682.0,11.5858736038208
2013-02-20,11.770000457763672,11.520000457763672,11.609999656677246,11.760000228881836,4306081.0,11.745677947998047
2013-02-21,11.670000076293945,11.289999961853027,11.649999618530273,11.390000343322754,5926398.0,11.376129150390625
2013-02-22,11.479999542236328,11.039999961853027,11.380000114440918,11.109999656677246,4905557.0,11.09646987915039
2013-02-25,11.369999885559082,11.109999656677246,11.109999656677246,11.289999961853027,3093712.0,11.276250839233398
2013-02-26,11.399999618530273,10.949999809265137,11.279999732971191,10.960000038146973,5128516.0,10.94665241241455
2013-02-27,11.180000305175781,10.930000305175781,10.989999771118164,11.029999732971191,3766708.0,11.01656723022461
2013-02-28,11.449999809265137,11.029999732971191,11.079999923706055,11.390000343322754,5059873.0,11.376129150390625
2013-03-01,11.430000305175781,11.220000267028809,11.399999618530273,11.380000114440918,4258885.0,11.366141319274902
2013-03-04,11.300000190734863,10.880000114440918,11.300000190734863,11.140000343322754,6064670.0,11.126433372497559
2013-03-05,11.449999809265137,11.020000457763672,11.100000381469727,11.390000343322754,5276097.0,11.376129150390625
2013-03-06,11.59000015258789,11.25,11.449999809265137,11.529999732971191,7190658.0,11.515957832336426
2013-03-07,11.5,11.170000076293945,11.5,11.34000015258789,5912688.0,11.326190948486328
2013-03-08,11.4399995803833,11.25,11.3100004196167,11.350000381469727,4655652.0,11.33617877960205
2013-03-11,11.720000267028809,11.079999923706055,11.350000381469727,11.529999732971191,10819794.0,11.515957832336426
2013-03-12,11.460000038146973,11.109999656677246,11.399999618530273,11.34000015258789,6144334.0,11.326190948486328
2013-03-13,11.649999618530273,11.15999984741211,11.470000267028809,11.470000267028809,12915396.0,11.456031799316406
2013-03-14,11.399999618530273,11.100000381469727,11.399999618530273,11.270000457763672,7557892.0,11.256275177001953
2013-03-15,11.420000076293945,10.890000343322754,11.180000305175781,11.270000457763672,8490570.0,11.256275177001953
2013-03-18,11.289999961853027,10.800000190734863,11.140000343322754,10.880000114440918,5263149.0,10.871573448181152
2013-03-19,11.4399995803833,10.829999923706055,10.84000015258789,11.079999923706055,6098282.0,11.071417808532715
2013-03-20,11.34000015258789,11.0600004196167,11.0600004196167,11.289999961853027,6916439.0,11.281255722045898
2013-03-21,11.460000038146973,11.229999542236328,11.289999961853027,11.390000343322754,7182596.0,11.381178855895996
2013-03-22,11.5600004196167,11.3100004196167,11.380000114440918,11.430000305175781,4546362.0,11.421147346496582
2013-03-25,11.489999771118164,11.229999542236328,11.489999771118164,11.34000015258789,4905543.0,11.331217765808105
2013-03-26,11.300000190734863,10.989999771118164,11.300000190734863,11.119999885559082,4157081.0,11.111387252807617
2013-03-27,11.399999618530273,11.010000228881836,11.130000114440918,11.220000267028809,4877712.0,11.211309432983398
2013-03-28,11.229999542236328,10.829999923706055,11.149999618530273,10.930000305175781,4261475.0,10.921534538269043
2013-03-29,11.0,10.579999923706055,10.850000381469727,10.6899995803833,3161591.0,10.681719779968262
2013-04-01,10.779999732971191,10.520000457763672,10.680000305175781,10.59000015258789,3162649.0,10.58179759979248
2013-04-02,10.920000076293945,10.479999542236328,10.59000015258789,10.569999694824219,4736500.0,10.561813354492188
2013-04-03,10.779999732971191,10.4399995803833,10.619999885559082,10.649999618530273,2513962.0,10.64175033569336
2013-04-08,10.850000381469727,10.34000015258789,10.489999771118164,10.800000190734863,4251845.0,10.791635513305664
2013-04-09,11.229999542236328,10.729999542236328,10.800000190734863,11.050000190734863,7111153.0,11.041441917419434
2013-04-10,11.279999732971191,10.949999809265137,11.0600004196167,11.149999618530273,6914457.0,11.141364097595215
2013-04-11,11.369999885559082,11.109999656677246,11.289999961853027,11.149999618530273,6491317.0,11.141364097595215
2013-04-12,11.239999771118164,10.920000076293945,11.199999809265137,11.050000190734863,2191500.0,11.041441917419434
2013-04-15,11.170000076293945,10.59000015258789,10.90999984741211,10.850000381469727,3439700.0,10.841597557067871
2013-04-16,10.699999809265137,10.350000381469727,10.699999809265137,10.489999771118164,6016946.0,10.4818754196167
2013-04-17,10.59000015258789,10.319999694824219,10.5,10.399999618530273,4201974.0,10.391944885253906
2013-04-18,10.640000343322754,10.300000190734863,10.350000381469727,10.619999885559082,5154078.0,10.611774444580078
2013-04-19,10.989999771118164,10.5600004196167,10.600000381469727,10.890000343322754,6376667.0,10.881566047668457
2013-04-22,11.130000114440918,10.699999809265137,10.720000267028809,10.899999618530273,5913824.0,10.891556739807129
2013-04-23,11.180000305175781,10.75,10.850000381469727,10.899999618530273,7259025.0,10.891556739807129
2013-04-24,11.09000015258789,10.899999618530273,11.050000190734863,10.979999542236328,5057203.0,10.971495628356934
2013-04-25,11.149999618530273,10.90999984741211,11.050000190734863,11.069999694824219,7731909.0,11.061426162719727
2013-04-26,11.170000076293945,10.859999656677246,11.170000076293945,10.920000076293945,4781169.0,10.911541938781738
2013-05-02,11.1899995803833,10.899999618530273,10.949999809265137,11.039999961853027,5432378.0,11.031448364257812
2013-05-03,11.180000305175781,11.020000457763672,11.020000457763672,11.130000114440918,5882026.0,11.121378898620605
2013-05-06,11.350000381469727,11.069999694824219,11.119999885559082,11.3100004196167,8366652.0,11.301239967346191
2013-05-07,11.3100004196167,11.100000381469727,11.229999542236328,11.220000267028809,4387953.0,11.211309432983398
2013-05-08,11.350000381469727,11.029999732971191,11.199999809265137,11.329999923706055,10055920.0,11.321224212646484
2013-05-09,11.680000305175781,11.329999923706055,11.369999885559082,11.579999923706055,17410218.0,11.571030616760254
2013-05-10,11.649999618530273,11.4399995803833,11.539999961853027,11.510000228881836,8633974.0,11.50108528137207
2013-05-13,11.850000381469727,11.470000267028809,11.510000228881836,11.84000015258789,9071187.0,11.830829620361328
2013-05-14,12.050000190734863,11.430000305175781,11.84000015258789,11.600000381469727,18965711.0,11.591015815734863
2013-05-15,11.640000343322754,11.350000381469727,11.510000228881836,11.579999923706055,5579417.0,11.571030616760254
2013-05-16,11.649999618530273,11.380000114440918,11.5,11.460000038146973,6962402.0,11.45112419128418
2013-05-17,11.5,11.199999809265137,11.420000076293945,11.430000305175781,12458145.0,11.421147346496582
2013-05-20,11.470000267028809,11.279999732971191,11.4399995803833,11.319999694824219,9698507.0,11.31123161315918
2013-05-21,11.300000190734863,10.8100004196167,11.300000190734863,11.210000038146973,17930430.0,11.20131778717041
2013-05-22,11.25,11.0,11.119999885559082,11.199999809265137,9175913.0,11.191325187683105
2013-05-23,11.300000190734863,11.119999885559082,11.210000038146973,11.199999809265137,10180572.0,11.191325187683105
2013-05-24,11.670000076293945,11.109999656677246,11.1899995803833,11.199999809265137,16661418.0,11.191325187683105
2013-05-27,11.520000457763672,11.029999732971191,11.520000457763672,11.149999618530273,9263265.0,11.141364097595215
2013-05-28,11.170000076293945,10.949999809265137,11.170000076293945,11.130000114440918,10632385.0,11.121378898620605
2013-05-29,11.199999809265137,11.029999732971191,11.130000114440918,11.119999885559082,7548383.0,11.111387252807617
2013-05-30,11.149999618530273,11.039999961853027,11.0600004196167,11.09000015258789,4731114.0,11.08141040802002
2013-05-31,11.15999984741211,11.020000457763672,11.149999618530273,11.069999694824219,6601739.0,11.061426162719727
2013-06-03,11.130000114440918,10.899999618530273,11.130000114440918,10.960000038146973,6258985.0,10.95151138305664
2013-06-04,10.989999771118164,10.65999984741211,10.970000267028809,10.789999961853027,5346173.0,10.78164291381836
2013-06-05,10.829999923706055,10.600000381469727,10.800000190734863,10.670000076293945,4839595.0,10.661736488342285
2013-06-06,10.75,10.550000190734863,10.65999984741211,10.609999656677246,2891369.0,10.601781845092773
2013-06-07,10.640000343322754,10.359999656677246,10.619999885559082,10.4399995803833,3386731.0,10.431913375854492
2013-06-13,10.399999618530273,9.989999771118164,10.399999618530273,10.020000457763672,3507219.0,10.012239456176758
2013-06-14,10.09000015258789,9.949999809265137,10.050000190734863,10.039999961853027,3873643.0,10.03222370147705
2013-06-17,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,10.03222370147705
2013-06-18,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,10.03222370147705
2013-06-19,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,10.03222370147705
2013-06-20,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,10.03222370147705
2013-06-21,10.199999809265137,9.329999923706055,9.600000381469727,9.90999984741211,8195406.0,9.902324676513672
2013-06-24,10.1899995803833,9.210000038146973,10.1899995803833,9.430000305175781,7285560.0,9.422696113586426
2013-06-25,9.579999923706055,8.5,9.3100004196167,9.180000305175781,6569172.0,9.172890663146973
2013-06-26,9.369999885559082,8.899999618530273,9.15999984741211,9.15999984741211,4653548.0,9.152904510498047
2013-06-27,9.300000190734863,8.949999809265137,9.199999809265137,9.029999732971191,4964386.0,9.023005485534668
2013-06-28,9.130000114440918,8.84000015258789,9.130000114440918,9.039999961853027,3122668.0,9.032998085021973
2013-07-01,9.0600004196167,8.899999618530273,9.050000190734863,9.010000228881836,2701658.0,9.003022193908691
2013-07-02,9.079999923706055,8.920000076293945,9.0,8.970000267028809,2293200.0,8.963052749633789
2013-07-03,9.199999809265137,8.680000305175781,8.979999542236328,8.869999885559082,12489713.0,8.863129615783691
2013-07-04,8.989999771118164,8.729999542236328,8.770000457763672,8.930000305175781,10429228.0,8.923083305358887
2013-07-05,9.100000381469727,8.890000343322754,8.899999618530273,9.010000228881836,10697929.0,9.003022193908691
2013-07-08,8.869999885559082,8.420000076293945,8.869999885559082,8.619999885559082,8839799.0,8.613323211669922
2013-07-09,8.649999618530273,8.359999656677246,8.539999961853027,8.579999923706055,9019995.0,8.57335376739502
2013-07-10,8.640000343322754,8.34000015258789,8.510000228881836,8.640000343322754,14182019.0,8.633308410644531
2013-07-11,8.979999542236328,8.550000190734863,8.609999656677246,8.930000305175781,15072181.0,8.923083305358887
2013-07-12,8.920000076293945,8.65999984741211,8.859999656677246,8.800000190734863,9027777.0,8.793184280395508
2013-07-15,8.829999923706055,8.630000114440918,8.760000228881836,8.739999771118164,11387014.0,8.733230590820312
2013-07-16,8.829999923706055,8.550000190734863,8.649999618530273,8.819999694824219,10331024.0,8.8131685256958
2013-07-17,8.850000381469727,8.649999618530273,8.760000228881836,8.779999732971191,11586284.0,8.773199081420898
2013-07-18,9.09000015258789,8.710000038146973,8.729999542236328,9.0600004196167,12006819.0,9.052983283996582
2013-07-19,9.130000114440918,8.75,9.100000381469727,8.899999618530273,8790090.0,8.893106460571289
2013-07-22,8.850000381469727,8.550000190734863,8.760000228881836,8.789999961853027,8687620.0,8.78319263458252
2013-07-23,9.279999732971191,8.649999618530273,8.75,9.180000305175781,16124356.0,9.172890663146973
2013-07-24,9.5600004196167,9.010000228881836,9.010000228881836,9.550000190734863,16342656.0,9.542603492736816
2013-07-25,9.789999961853027,9.40999984741211,9.479999542236328,9.569999694824219,10689286.0,9.562586784362793
2013-07-26,9.630000114440918,9.420000076293945,9.520000457763672,9.579999923706055,5444078.0,9.572580337524414
2013-07-29,9.5600004196167,9.180000305175781,9.5600004196167,9.319999694824219,5537960.0,9.31278133392334
2013-07-30,9.579999923706055,9.270000457763672,9.270000457763672,9.489999771118164,5612875.0,9.482649803161621
2013-07-31,9.670000076293945,9.449999809265137,9.489999771118164,9.510000228881836,3142729.0,9.50263500213623
2013-08-01,9.8100004196167,9.449999809265137,9.5,9.770000457763672,6742163.0,9.762434005737305
2013-08-02,9.979999542236328,9.699999809265137,9.789999961853027,9.760000228881836,5616399.0,9.752440452575684
2013-08-05,10.079999923706055,9.609999656677246,9.720000267028809,9.979999542236328,6259324.0,9.972270011901855
2013-08-06,10.15999984741211,9.8100004196167,9.979999542236328,10.010000228881836,5714289.0,10.002246856689453
2013-08-07,10.039999961853027,9.75,9.930000305175781,9.850000381469727,5548977.0,9.842370986938477
2013-08-08,9.890000343322754,9.739999771118164,9.84000015258789,9.8100004196167,4746779.0,9.80240249633789
2013-08-09,10.180000305175781,9.760000228881836,9.800000190734863,10.130000114440918,10400033.0,10.122154235839844
2013-08-12,10.390000343322754,10.0,10.239999771118164,10.25,7162562.0,10.242060661315918
2013-08-13,10.479999542236328,10.15999984741211,10.239999771118164,10.319999694824219,5033112.0,10.312005996704102
2013-08-14,10.420000076293945,10.069999694824219,10.420000076293945,10.15999984741211,4792958.0,10.152131080627441
2013-08-15,10.300000190734863,10.020000457763672,10.229999542236328,10.229999542236328,5705092.0,10.222075462341309
2013-08-16,10.380000114440918,9.699999809265137,10.130000114440918,9.979999542236328,6381170.0,9.972270011901855
2013-08-19,9.970000267028809,9.4399995803833,9.970000267028809,9.609999656677246,8608346.0,9.602556228637695
2013-08-20,9.75,9.430000305175781,9.550000190734863,9.600000381469727,4910618.0,9.592565536499023
2013-08-21,9.789999961853027,9.520000457763672,9.520000457763672,9.619999885559082,3195217.0,9.612548828125
2013-08-22,9.649999618530273,9.489999771118164,9.630000114440918,9.600000381469727,2894096.0,9.592565536499023
2013-08-23,9.619999885559082,9.229999542236328,9.609999656677246,9.399999618530273,6283062.0,9.392719268798828
2013-08-26,9.6899995803833,9.300000190734863,9.399999618530273,9.649999618530273,6148785.0,9.642524719238281
2013-08-27,9.779999732971191,9.609999656677246,9.619999885559082,9.760000228881836,8633562.0,9.752440452575684
2013-08-28,10.130000114440918,9.65999984741211,9.6899995803833,9.880000114440918,8068103.0,9.872347831726074
2013-08-29,9.920000076293945,9.6899995803833,9.84000015258789,9.850000381469727,4667312.0,9.842370986938477
2013-08-30,10.100000381469727,9.720000267028809,9.800000190734863,9.970000267028809,6858005.0,9.962278366088867
2013-09-02,10.4399995803833,9.960000038146973,9.960000038146973,10.390000343322754,14920151.0,10.381953239440918
2013-09-03,10.6899995803833,10.3100004196167,10.399999618530273,10.569999694824219,9690756.0,10.561813354492188
2013-09-04,10.609999656677246,10.380000114440918,10.59000015258789,10.529999732971191,5823331.0,10.521843910217285
2013-09-05,10.800000190734863,10.529999732971191,10.529999732971191,10.640000343322754,6954987.0,10.631758689880371
2013-09-06,10.699999809265137,10.520000457763672,10.520000457763672,10.59000015258789,7186671.0,10.58179759979248
2013-09-09,10.880000114440918,10.569999694824219,10.579999923706055,10.779999732971191,9472510.0,10.771650314331055
2013-09-10,10.970000267028809,10.6899995803833,10.770000457763672,10.8100004196167,9208046.0,10.801627159118652
2013-09-11,10.960000038146973,10.489999771118164,10.819999694824219,10.600000381469727,8251790.0,10.591790199279785
2013-09-12,11.069999694824219,10.569999694824219,10.569999694824219,11.0600004196167,12281444.0,11.051434516906738
2013-09-13,11.489999771118164,11.020000457763672,11.050000190734863,11.420000076293945,17620071.0,11.411154747009277
2013-09-16,11.529999732971191,11.270000457763672,11.420000076293945,11.279999732971191,7662888.0,11.271263122558594
2013-09-17,11.550000190734863,11.100000381469727,11.289999961853027,11.300000190734863,8486807.0,11.291248321533203
2013-09-18,11.510000228881836,11.289999961853027,11.300000190734863,11.489999771118164,5877762.0,11.481100082397461
2013-09-23,11.710000038146973,11.34000015258789,11.479999542236328,11.470000267028809,8715893.0,11.461116790771484
2013-09-24,11.460000038146973,11.029999732971191,11.399999618530273,11.270000457763672,12683831.0,11.261271476745605
2013-09-25,11.380000114440918,11.069999694824219,11.260000228881836,11.15999984741211,8657529.0,11.15135669708252
2013-09-26,11.4399995803833,11.15999984741211,11.199999809265137,11.430000305175781,6901320.0,11.421147346496582
2013-09-27,12.050000190734863,11.399999618530273,11.5,11.890000343322754,19432310.0,11.880790710449219
2013-09-30,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-08,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-09,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-10,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-11,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-14,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-15,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,0.0,11.880790710449219
2013-10-16,13.079999923706055,12.0,13.079999923706055,13.079999923706055,12307651.0,13.069869041442871
2013-10-17,14.0,12.6899995803833,14.0,13.140000343322754,29630676.0,13.129822731018066
2013-10-18,13.300000190734863,12.600000381469727,12.699999809265137,13.149999618530273,11396666.0,13.139814376831055
2013-10-21,13.6899995803833,12.899999618530273,12.989999771118164,13.319999694824219,10655499.0,13.309682846069336
2013-10-22,13.40999984741211,12.90999984741211,13.350000381469727,13.350000381469727,7599731.0,13.33966064453125
2013-10-23,13.399999618530273,13.020000457763672,13.199999809265137,13.210000038146973,5927506.0,13.199769020080566
2013-10-24,14.220000267028809,13.1899995803833,13.199999809265137,13.920000076293945,16246631.0,13.909218788146973
2013-10-25,14.569999694824219,13.680000305175781,13.8100004196167,14.300000190734863,13382875.0,14.288924217224121
2013-10-28,14.699999809265137,14.079999923706055,14.319999694824219,14.399999618530273,8442094.0,14.388846397399902
2013-10-29,14.449999809265137,13.630000114440918,14.449999809265137,13.9399995803833,10279809.0,13.929203033447266
2013-10-30,14.279999732971191,13.600000381469727,13.890000343322754,14.149999618530273,7580389.0,14.139039993286133
2013-10-31,14.789999961853027,13.920000076293945,14.170000076293945,14.680000305175781,12359838.0,14.668630599975586
2013-11-01,14.789999961853027,14.5,14.710000038146973,14.729999542236328,5513080.0,14.71859073638916
2013-11-04,15.170000076293945,14.680000305175781,14.729999542236328,14.9399995803833,7433290.0,14.928427696228027
2013-11-05,15.029999732971191,14.75,14.850000381469727,14.979999542236328,5714914.0,14.96839714050293
2013-11-06,15.0600004196167,14.5600004196167,14.880000114440918,14.739999771118164,7719749.0,14.728583335876465
2013-11-07,14.869999885559082,14.5,14.520000457763672,14.680000305175781,5821935.0,14.668630599975586
2013-11-08,14.75,13.930000305175781,14.600000381469727,14.210000038146973,7803402.0,14.198994636535645
2013-11-11,15.100000381469727,14.199999809265137,14.210000038146973,15.09000015258789,9951947.0,15.078312873840332
2013-11-12,15.539999961853027,14.859999656677246,15.130000114440918,15.220000267028809,9072219.0,15.208211898803711
2013-11-13,15.390000343322754,15.0,15.0,15.119999885559082,6752922.0,15.108288764953613
2013-11-14,15.390000343322754,14.199999809265137,15.279999732971191,14.729999542236328,9339568.0,14.71859073638916
2013-11-15,14.899999618530273,14.380000114440918,14.579999923706055,14.65999984741211,8715440.0,14.64864444732666
2013-11-18,14.850000381469727,14.520000457763672,14.649999618530273,14.579999923706055,6191598.0,14.568707466125488
2013-11-19,14.699999809265137,13.9399995803833,14.550000190734863,14.210000038146973,9050040.0,14.198994636535645
2013-11-20,14.210000038146973,13.199999809265137,14.1899995803833,13.3100004196167,14438525.0,13.299692153930664
2013-11-21,13.640000343322754,13.210000038146973,13.390000343322754,13.350000381469727,12824412.0,13.33966064453125
2013-11-22,13.640000343322754,13.34000015258789,13.460000038146973,13.569999694824219,6183211.0,13.559489250183105
2013-11-25,13.880000114440918,13.489999771118164,13.600000381469727,13.529999732971191,5247172.0,13.51952075958252
2013-11-26,13.829999923706055,13.479999542236328,13.600000381469727,13.710000038146973,3888161.0,13.699381828308105
2013-11-27,13.800000190734863,13.520000457763672,13.699999809265137,13.600000381469727,5178188.0,13.58946704864502
2013-11-28,13.970000267028809,13.600000381469727,13.600000381469727,13.800000190734863,6298827.0,13.789312362670898
2013-11-29,13.979999542236328,13.720000267028809,13.84000015258789,13.90999984741211,4289148.0,13.899226188659668
2013-12-02,13.779999732971191,12.699999809265137,13.390000343322754,13.100000381469727,8006862.0,13.089853286743164
2013-12-03,13.579999923706055,12.300000190734863,13.100000381469727,13.569999694824219,6079426.0,13.559489250183105
2013-12-04,13.880000114440918,13.510000228881836,13.569999694824219,13.6899995803833,4233583.0,13.67939567565918
2013-12-05,13.760000228881836,13.569999694824219,13.680000305175781,13.609999656677246,2435519.0,13.599458694458008
2013-12-06,13.720000267028809,13.40999984741211,13.609999656677246,13.579999923706055,2237407.0,13.56948184967041
2013-12-09,13.850000381469727,13.550000190734863,13.579999923706055,13.579999923706055,3527294.0,13.56948184967041
2013-12-10,13.770000457763672,13.520000457763672,13.680000305175781,13.680000305175781,3257384.0,13.669404029846191
2013-12-11,13.75,13.359999656677246,13.640000343322754,13.40999984741211,3418016.0,13.399613380432129
2013-12-12,13.4399995803833,13.239999771118164,13.420000076293945,13.300000190734863,3027138.0,13.289698600769043
2013-12-13,13.680000305175781,13.149999618530273,13.300000190734863,13.59000015258789,4129433.0,13.579473495483398
2013-12-16,13.869999885559082,13.420000076293945,13.59000015258789,13.630000114440918,4892532.0,13.6194429397583
2013-12-17,13.670000076293945,12.270000457763672,13.670000076293945,12.270000457763672,13741198.0,12.260497093200684
2013-12-18,12.300000190734863,11.380000114440918,12.1899995803833,12.210000038146973,15901288.0,12.200542449951172
2013-12-19,12.229999542236328,11.850000381469727,12.010000228881836,12.1899995803833,6415980.0,12.180558204650879
2013-12-20,12.15999984741211,11.800000190734863,12.010000228881836,12.020000457763672,3972891.0,12.010689735412598
2013-12-23,12.050000190734863,11.5,12.0,11.899999618530273,5579928.0,11.890782356262207
2013-12-24,12.300000190734863,11.75,11.949999809265137,12.199999809265137,9269940.0,12.190549850463867
2013-12-25,12.65999984741211,12.050000190734863,12.210000038146973,12.220000267028809,7991284.0,12.210535049438477
2013-12-26,12.279999732971191,11.949999809265137,12.279999732971191,12.079999923706055,3762145.0,12.070643424987793
2013-12-27,12.390000343322754,12.050000190734863,12.079999923706055,12.319999694824219,5029921.0,12.310458183288574
2013-12-30,12.399999618530273,12.119999885559082,12.300000190734863,12.34000015258789,4578011.0,12.330442428588867
2013-12-31,12.850000381469727,12.359999656677246,12.399999618530273,12.819999694824219,8229104.0,12.810070991516113
2014-01-02,12.960000038146973,12.760000228881836,12.899999618530273,12.890000343322754,4783694.0,12.880016326904297
2014-01-03,13.079999923706055,12.800000190734863,12.949999809265137,12.90999984741211,4721122.0,12.900001525878906
2014-01-06,13.220000267028809,12.770000457763672,12.8100004196167,12.890000343322754,6195347.0,12.880016326904297
2014-01-07,12.960000038146973,12.770000457763672,12.890000343322754,12.829999923706055,4756570.0,12.820062637329102
2014-01-08,13.0,12.649999618530273,12.800000190734863,12.9399995803833,5098090.0,12.929977416992188
2014-01-09,13.050000190734863,12.800000190734863,12.850000381469727,12.9399995803833,3889078.0,12.929977416992188
2014-01-10,12.989999771118164,12.6899995803833,12.899999618530273,12.869999885559082,3749832.0,12.860031127929688
2014-01-13,13.109999656677246,12.859999656677246,12.869999885559082,12.9399995803833,3695758.0,12.929977416992188
2014-01-14,12.979999542236328,12.729999542236328,12.960000038146973,12.850000381469727,3466573.0,12.840047836303711
2014-01-15,12.890000343322754,12.59000015258789,12.850000381469727,12.680000305175781,3266704.0,12.67017936706543
2014-01-16,13.279999732971191,12.550000190734863,12.569999694824219,13.1899995803833,10555878.0,13.17978286743164
2014-01-17,13.449999809265137,13.0,13.140000343322754,13.229999542236328,5870275.0,13.219752311706543
2014-01-20,13.319999694824219,12.970000267028809,13.229999542236328,13.050000190734863,7034160.0,13.039892196655273
2014-01-21,13.100000381469727,11.75,12.5,11.90999984741211,19664911.0,11.900774955749512
2014-01-22,11.899999618530273,10.75,11.800000190734863,11.1899995803833,27962372.0,11.1813325881958
2014-01-23,11.300000190734863,10.8100004196167,10.880000114440918,11.25,25886329.0,11.241287231445312
2014-01-24,11.380000114440918,11.109999656677246,11.170000076293945,11.270000457763672,17747691.0,11.261271476745605
2014-01-27,11.449999809265137,11.079999923706055,11.270000457763672,11.34000015258789,11654410.0,11.331217765808105
2014-01-28,11.430000305175781,11.220000267028809,11.34000015258789,11.350000381469727,7704409.0,11.341209411621094
2014-01-29,11.420000076293945,11.279999732971191,11.359999656677246,11.359999656677246,4008121.0,11.351201057434082
2014-01-30,11.399999618530273,11.300000190734863,11.369999885559082,11.390000343322754,3688101.0,11.381178855895996
2014-02-07,11.670000076293945,11.289999961853027,11.300000190734863,11.520000457763672,5923080.0,11.511077880859375
2014-02-10,11.989999771118164,11.5,11.510000228881836,11.920000076293945,11439859.0,11.910767555236816
2014-02-11,12.020000457763672,11.800000190734863,11.920000076293945,11.989999771118164,9007315.0,11.980712890625
2014-02-12,12.0600004196167,11.890000343322754,11.989999771118164,11.989999771118164,6621167.0,11.980712890625
2014-02-13,12.239999771118164,11.949999809265137,12.010000228881836,12.100000381469727,5395465.0,12.090628623962402
2014-02-14,12.25,11.920000076293945,12.170000076293945,12.100000381469727,4472355.0,12.090628623962402
2014-02-17,12.600000381469727,11.4399995803833,12.100000381469727,12.029999732971191,16274524.0,12.020682334899902
2014-02-18,11.920000076293945,11.65999984741211,11.890000343322754,11.890000343322754,7656052.0,11.880790710449219
2014-02-19,11.949999809265137,11.670000076293945,11.819999694824219,11.75,5317917.0,11.740899085998535
2014-02-20,11.850000381469727,11.5,11.739999771118164,11.6899995803833,7533187.0,11.68094539642334
2014-02-21,11.739999771118164,11.40999984741211,11.630000114440918,11.649999618530273,8698519.0,11.640976905822754
2014-02-24,11.65999984741211,11.40999984741211,11.59000015258789,11.460000038146973,5000298.0,11.45112419128418
2014-02-25,12.199999809265137,11.4399995803833,11.470000267028809,11.859999656677246,15604483.0,11.850813865661621
2014-02-26,12.5,11.899999618530273,12.289999961853027,12.390000343322754,14013737.0,12.380403518676758
2014-02-27,12.359999656677246,12.0,12.109999656677246,12.050000190734863,10421796.0,12.040667533874512
2014-02-28,12.319999694824219,11.569999694824219,12.0,12.140000343322754,11225334.0,12.130598068237305
2014-03-03,12.9399995803833,12.039999961853027,12.170000076293945,12.770000457763672,13624431.0,12.760109901428223
2014-03-04,12.949999809265137,12.550000190734863,12.760000228881836,12.8100004196167,10940985.0,12.800079345703125
2014-03-05,12.880000114440918,12.600000381469727,12.8100004196167,12.789999961853027,7610872.0,12.7800931930542
2014-03-06,13.229999542236328,12.649999618530273,12.710000038146973,13.119999885559082,10278582.0,13.109838485717773
2014-03-07,13.600000381469727,13.0,13.119999885559082,13.430000305175781,10170813.0,13.419598579406738
2014-03-10,13.470000267028809,12.800000190734863,13.470000267028809,12.880000114440918,7680387.0,12.870023727416992
2014-03-11,13.0,12.619999885559082,12.729999542236328,12.850000381469727,5316127.0,12.840047836303711
2014-03-12,12.949999809265137,12.460000038146973,12.800000190734863,12.770000457763672,4659086.0,12.760109901428223
2014-03-13,13.069999694824219,12.710000038146973,12.729999542236328,12.899999618530273,4044593.0,12.890007972717285
2014-03-14,13.0,12.779999732971191,12.930000305175781,12.979999542236328,3913779.0,12.969945907592773
2014-03-17,13.25,12.760000228881836,12.970000267028809,13.140000343322754,5664171.0,13.129822731018066
2014-03-18,13.199999809265137,12.880000114440918,13.149999618530273,13.050000190734863,4157350.0,13.039892196655273
2014-03-19,13.050000190734863,12.760000228881836,13.039999961853027,12.970000267028809,4672513.0,12.959954261779785
2014-03-20,12.970000267028809,12.579999923706055,12.819999694824219,12.59000015258789,4433932.0,12.580248832702637
2014-03-21,12.949999809265137,12.210000038146973,12.479999542236328,12.829999923706055,7011179.0,12.820062637329102
2014-03-24,13.050000190734863,12.789999961853027,12.8100004196167,12.949999809265137,4771816.0,12.939970016479492
2014-03-25,12.930000305175781,12.6899995803833,12.880000114440918,12.739999771118164,3722669.0,12.730132102966309
2014-03-26,13.029999732971191,12.550000190734863,12.739999771118164,12.989999771118164,7617175.0,12.979938507080078
2014-03-27,13.0,12.779999732971191,12.979999542236328,12.829999923706055,5190421.0,12.820062637329102
2014-03-28,12.949999809265137,12.680000305175781,12.710000038146973,12.779999732971191,3023794.0,12.770100593566895
2014-03-31,12.850000381469727,12.40999984741211,12.6899995803833,12.600000381469727,3029374.0,12.590240478515625
2014-04-01,12.680000305175781,12.479999542236328,12.600000381469727,12.609999656677246,2587039.0,12.600232124328613
2014-04-02,12.979999542236328,12.260000228881836,12.600000381469727,12.930000305175781,6819451.0,12.9199857711792
2014-04-03,12.970000267028809,12.699999809265137,12.930000305175781,12.829999923706055,4465522.0,12.820062637329102
2014-04-04,13.100000381469727,12.760000228881836,12.779999732971191,13.050000190734863,9876450.0,13.039892196655273
2014-04-08,13.9399995803833,12.930000305175781,13.0600004196167,13.90999984741211,14840990.0,13.899226188659668
2014-04-09,14.09000015258789,13.8100004196167,13.979999542236328,13.890000343322754,12088312.0,13.879242897033691
2014-04-10,13.899999618530273,13.619999885559082,13.8100004196167,13.729999542236328,9346527.0,13.719365119934082
2014-04-11,13.770000457763672,13.489999771118164,13.729999542236328,13.619999885559082,6250842.0,13.609451293945312
2014-04-14,14.050000190734863,13.539999961853027,13.600000381469727,14.029999732971191,11791753.0,14.019133567810059
2014-04-15,14.300000190734863,13.899999618530273,14.050000190734863,14.180000305175781,8458683.0,14.16901683807373
2014-04-16,14.40999984741211,14.0,14.149999618530273,14.09000015258789,4311026.0,14.079087257385254
2014-04-17,14.199999809265137,13.949999809265137,14.15999984741211,14.09000015258789,4229377.0,14.079087257385254
2014-04-18,14.380000114440918,13.979999542236328,14.039999961853027,14.100000381469727,4630219.0,14.089079856872559
2014-04-21,14.630000114440918,13.979999542236328,14.010000228881836,14.420000076293945,9649169.0,14.408831596374512
2014-04-22,14.59000015258789,13.949999809265137,14.270000457763672,14.109999656677246,9609117.0,14.099071502685547
2014-04-23,14.449999809265137,14.100000381469727,14.109999656677246,14.260000228881836,4538493.0,14.248954772949219
2014-04-24,14.300000190734863,13.510000228881836,14.300000190734863,13.579999923706055,7913437.0,13.56948184967041
2014-04-25,13.770000457763672,13.0,13.479999542236328,13.449999809265137,6739542.0,13.439581871032715
2014-04-28,13.489999771118164,12.949999809265137,13.210000038146973,13.029999732971191,3821553.0,13.01990795135498
2014-04-29,13.25,12.720000267028809,13.020000457763672,13.180000305175781,3811963.0,13.169792175292969
2014-04-30,13.25,12.899999618530273,13.180000305175781,13.210000038146973,4370627.0,13.199769020080566
2014-05-05,13.350000381469727,13.010000228881836,13.239999771118164,13.350000381469727,3220063.0,13.33966064453125
2014-05-06,13.65999984741211,13.229999542236328,13.350000381469727,13.510000228881836,4150875.0,13.499536514282227
2014-05-07,13.609999656677246,13.329999923706055,13.470000267028809,13.510000228881836,2752227.0,13.499536514282227
2014-05-08,13.899999618530273,13.350000381469727,13.350000381469727,13.760000228881836,11295345.0,13.749342918395996
2014-05-09,14.300000190734863,13.670000076293945,13.760000228881836,14.109999656677246,10602655.0,14.099071502685547
2014-05-12,15.010000228881836,14.100000381469727,14.479999542236328,14.220000267028809,29658873.0,14.208986282348633
2014-05-13,14.680000305175781,13.380000114440918,14.449999809265137,13.90999984741211,25841709.0,13.899226188659668
2014-05-14,13.710000038146973,13.140000343322754,13.510000228881836,13.3100004196167,12962333.0,13.299692153930664
2014-05-15,13.350000381469727,12.960000038146973,13.010000228881836,13.119999885559082,9987038.0,13.109838485717773
2014-05-16,13.289999961853027,13.020000457763672,13.1899995803833,13.260000228881836,5858535.0,13.249730110168457
2014-05-19,13.449999809265137,13.0,13.220000267028809,13.239999771118164,3932250.0,13.229744911193848
2014-05-20,13.399999618530273,13.020000457763672,13.319999694824219,13.079999923706055,3468359.0,13.069869041442871
2014-05-21,13.380000114440918,12.600000381469727,13.050000190734863,13.350000381469727,13524928.0,13.33966064453125
2014-05-22,13.430000305175781,13.15999984741211,13.300000190734863,13.279999732971191,3305473.0,13.269713401794434
2014-05-23,13.5,13.130000114440918,13.270000457763672,13.460000038146973,5777532.0,13.44957447052002
2014-05-26,13.5,13.3100004196167,13.460000038146973,13.449999809265137,3309147.0,13.439581871032715
2014-05-27,13.479999542236328,13.319999694824219,13.380000114440918,13.430000305175781,2724850.0,13.419598579406738
2014-05-28,13.949999809265137,13.289999961853027,13.359999656677246,13.649999618530273,8685704.0,13.639427185058594
2014-05-29,13.6899995803833,13.460000038146973,13.609999656677246,13.470000267028809,8248778.0,13.459567070007324
2014-05-30,13.640000343322754,13.199999809265137,13.470000267028809,13.270000457763672,5483326.0,13.259722709655762
2014-06-03,13.300000190734863,12.949999809265137,13.239999771118164,13.029999732971191,7961213.0,13.01990795135498
2014-06-04,13.050000190734863,12.720000267028809,12.960000038146973,12.789999961853027,4290240.0,12.7800931930542
2014-06-05,12.930000305175781,12.710000038146973,12.800000190734863,12.850000381469727,2134243.0,12.840047836303711
2014-06-06,12.920000076293945,12.649999618530273,12.850000381469727,12.699999809265137,3130671.0,12.690162658691406
2014-06-09,12.789999961853027,12.600000381469727,12.699999809265137,12.630000114440918,1771395.0,12.620218276977539
2014-06-10,12.970000267028809,12.65999984741211,12.699999809265137,12.829999923706055,3388480.0,12.820062637329102
2014-06-11,13.130000114440918,12.770000457763672,12.84000015258789,13.100000381469727,5359384.0,13.089853286743164
2014-06-12,13.100000381469727,12.869999885559082,13.100000381469727,12.9399995803833,5804022.0,12.929977416992188
2014-06-13,13.140000343322754,12.899999618530273,13.0,12.9399995803833,10665709.0,12.929977416992188
2014-06-16,13.119999885559082,12.84000015258789,12.859999656677246,13.069999694824219,7502219.0,13.059876441955566
2014-06-17,13.149999618530273,12.930000305175781,13.010000228881836,13.100000381469727,4659785.0,13.089853286743164
2014-06-18,13.4399995803833,13.029999732971191,13.029999732971191,13.289999961853027,9402814.0,13.279706001281738
2014-06-19,13.460000038146973,12.899999618530273,13.4399995803833,12.90999984741211,7797040.0,12.900001525878906
2014-06-20,12.960000038146973,12.680000305175781,12.850000381469727,12.9399995803833,4297752.0,12.929977416992188
2014-06-23,13.050000190734863,12.779999732971191,12.9399995803833,12.9399995803833,3410158.0,12.929977416992188
2014-06-24,13.050000190734863,12.84000015258789,12.890000343322754,12.930000305175781,5192275.0,12.9199857711792
2014-06-25,12.960000038146973,12.640000343322754,12.960000038146973,12.789999961853027,1824655.0,12.7800931930542
2014-06-26,13.0,12.75,12.779999732971191,12.789999961853027,3463730.0,12.7800931930542
2014-06-27,13.010000228881836,12.789999961853027,12.789999961853027,12.890000343322754,4789406.0,12.880016326904297
2014-06-30,12.989999771118164,12.710000038146973,12.970000267028809,12.819999694824219,6114440.0,12.810070991516113
2014-07-01,12.890000343322754,12.649999618530273,12.84000015258789,12.760000228881836,6312076.0,12.750117301940918
2014-07-02,12.880000114440918,12.600000381469727,12.779999732971191,12.869999885559082,4356017.0,12.860031127929688
2014-07-03,12.90999984741211,12.770000457763672,12.890000343322754,12.800000190734863,4181488.0,12.790085792541504
2014-07-04,12.850000381469727,12.609999656677246,12.800000190734863,12.800000190734863,4858261.0,12.790085792541504
2014-07-07,12.779999732971191,12.619999885559082,12.770000457763672,12.649999618530273,3039039.0,12.640201568603516
2014-07-08,12.800000190734863,12.390000343322754,12.649999618530273,12.609999656677246,6348373.0,12.600232124328613
2014-07-09,12.6899995803833,12.319999694824219,12.609999656677246,12.4399995803833,5025299.0,12.430364608764648
2014-07-10,12.649999618530273,12.289999961853027,12.4399995803833,12.5,7258417.0,12.490318298339844
2014-07-11,12.680000305175781,12.380000114440918,12.4399995803833,12.630000114440918,5293122.0,12.620218276977539
2014-07-14,13.100000381469727,12.600000381469727,12.600000381469727,13.09000015258789,9503643.0,13.079861640930176
2014-07-15,13.399999618530273,13.0,13.09000015258789,13.399999618530273,15382025.0,13.38962173461914
2014-07-16,13.520000457763672,13.25,13.329999923706055,13.449999809265137,12192210.0,13.439581871032715
2014-07-17,13.59000015258789,13.329999923706055,13.4399995803833,13.520000457763672,7371460.0,13.51455307006836
2014-07-18,13.569999694824219,13.180000305175781,13.5,13.1899995803833,7172968.0,13.184684753417969
2014-07-21,13.420000076293945,13.119999885559082,13.149999618530273,13.289999961853027,3698656.0,13.284645080566406
2014-07-22,13.430000305175781,13.119999885559082,13.199999809265137,13.300000190734863,4594107.0,13.294641494750977
2014-07-23,13.510000228881836,13.239999771118164,13.3100004196167,13.470000267028809,8189638.0,13.46457290649414
2014-07-24,13.529999732971191,13.34000015258789,13.430000305175781,13.5,4122493.0,13.494560241699219
2014-07-25,13.890000343322754,13.449999809265137,13.550000190734863,13.8100004196167,13362883.0,13.804435729980469
2014-07-28,14.039999961853027,13.619999885559082,13.729999542236328,13.920000076293945,13656913.0,13.91439151763916
2014-07-29,13.979999542236328,13.75,13.9399995803833,13.84000015258789,6981373.0,13.834424018859863
2014-07-30,14.050000190734863,13.579999923706055,13.829999923706055,13.710000038146973,10357248.0,13.704476356506348
2014-07-31,14.380000114440918,13.729999542236328,13.789999961853027,14.270000457763672,16194354.0,14.264250755310059
2014-08-01,14.649999618530273,14.050000190734863,14.239999771118164,14.180000305175781,10490149.0,14.174286842346191
2014-08-04,14.369999885559082,14.079999923706055,14.109999656677246,14.180000305175781,5351402.0,14.174286842346191
2014-08-05,14.449999809265137,14.180000305175781,14.180000305175781,14.319999694824219,5105540.0,14.314229965209961
2014-08-06,14.470000267028809,14.260000228881836,14.279999732971191,14.399999618530273,4553824.0,14.394197463989258
2014-08-07,14.5,14.329999923706055,14.449999809265137,14.390000343322754,4582499.0,14.384202003479004
2014-08-08,14.789999961853027,14.319999694824219,14.380000114440918,14.609999656677246,8372848.0,14.60411262512207
2014-08-11,15.140000343322754,14.630000114440918,14.699999809265137,15.069999694824219,10812081.0,15.06392765045166
2014-08-12,15.270000457763672,14.960000038146973,15.119999885559082,15.0600004196167,7913192.0,15.053932189941406
2014-08-13,15.489999771118164,14.960000038146973,15.100000381469727,15.399999618530273,10963334.0,15.393795013427734
2014-08-14,16.420000076293945,15.289999961853027,15.289999961853027,16.020000457763672,11560466.0,16.013545989990234
2014-08-15,16.489999771118164,15.880000114440918,16.110000610351562,16.34000015258789,10306502.0,16.333415985107422
2014-08-18,16.979999542236328,15.869999885559082,16.229999542236328,16.06999969482422,17525395.0,16.06352424621582
2014-08-19,16.280000686645508,15.739999771118164,16.139999389648438,15.960000038146973,8877582.0,15.953569412231445
2014-08-20,16.270000457763672,15.869999885559082,16.0,16.09000015258789,10818720.0,16.08351707458496
2014-08-21,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-22,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-25,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-26,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-27,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-28,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-08-29,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-01,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-02,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-03,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-04,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-05,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-09,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-10,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-11,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-12,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-15,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-16,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-17,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-18,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-19,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-22,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-23,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-24,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-25,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-26,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-29,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-09-30,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-08,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-09,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-10,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-13,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-14,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-15,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-16,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-17,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-20,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-21,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-22,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-23,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-24,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-27,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-28,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-29,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-30,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-10-31,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-03,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-04,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-05,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-06,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-07,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-10,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-11,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-12,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-13,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-14,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-17,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-18,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-19,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-20,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-21,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-24,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-25,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-26,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-27,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-11-28,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-01,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-02,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-03,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-04,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-05,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-08,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-09,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-10,16.09000015258789,16.09000015258789,16.09000015258789,16.09000015258789,0.0,16.08351707458496
2014-12-11,16.399999618530273,14.479999542236328,16.399999618530273,15.739999771118164,75611017.0,15.733657836914062
2014-12-12,15.300000190734863,14.760000228881836,15.0,14.899999618530273,28244011.0,14.893996238708496
2014-12-15,15.510000228881836,14.630000114440918,14.630000114440918,15.40999984741211,28621526.0,15.403790473937988
2014-12-16,15.1899995803833,14.979999542236328,15.09000015258789,15.039999961853027,18547814.0,15.033940315246582
2014-12-17,15.130000114440918,14.520000457763672,15.050000190734863,14.600000381469727,19706353.0,14.594117164611816
2014-12-18,14.729999542236328,14.0,14.699999809265137,14.319999694824219,19303353.0,14.314229965209961
2014-12-19,14.430000305175781,13.649999618530273,14.199999809265137,14.010000228881836,17414467.0,14.004355430603027
2014-12-22,13.899999618530273,12.609999656677246,13.520000457763672,12.609999656677246,19808259.0,12.604918479919434
2014-12-23,12.609999656677246,11.829999923706055,12.609999656677246,11.970000267028809,22756357.0,11.965177536010742
2014-12-24,12.050000190734863,11.210000038146973,11.989999771118164,11.970000267028809,43302519.0,11.965177536010742
2014-12-25,12.239999771118164,11.770000457763672,11.850000381469727,12.149999618530273,25419749.0,12.14510440826416
2014-12-26,12.420000076293945,11.859999656677246,12.1899995803833,12.229999542236328,21416805.0,12.225071907043457
2014-12-29,12.229999542236328,11.569999694824219,12.210000038146973,11.65999984741211,19087607.0,11.655302047729492
2014-12-30,11.710000038146973,11.119999885559082,11.550000190734863,11.220000267028809,16166316.0,11.215479850769043
2014-12-31,11.520000457763672,11.050000190734863,11.239999771118164,11.220000267028809,21213909.0,11.215479850769043
2015-01-05,11.220000267028809,10.869999885559082,11.140000343322754,11.220000267028809,40877717.0,11.215479850769043
2015-01-06,11.760000228881836,11.050000190734863,11.100000381469727,11.680000305175781,36728120.0,11.675293922424316
2015-01-07,11.899999618530273,11.470000267028809,11.569999694824219,11.630000114440918,19126149.0,11.625313758850098
2015-01-08,11.859999656677246,11.5,11.680000305175781,11.800000190734863,25901888.0,11.795245170593262
2015-01-09,12.039999961853027,11.619999885559082,11.75,11.630000114440918,22845558.0,11.625313758850098
2015-01-12,11.550000190734863,11.09000015258789,11.550000190734863,11.140000343322754,18286926.0,11.13551139831543
2015-01-13,11.550000190734863,11.020000457763672,11.109999656677246,11.5,16196582.0,11.495366096496582
2015-01-14,11.789999961853027,11.350000381469727,11.529999732971191,11.680000305175781,15218229.0,11.675293922424316
2015-01-15,11.84000015258789,11.539999961853027,11.699999809265137,11.699999809265137,16674337.0,11.69528579711914
2015-01-16,11.880000114440918,11.600000381469727,11.699999809265137,11.800000190734863,30847925.0,11.795245170593262
2015-01-19,12.100000381469727,11.260000228881836,11.479999542236328,11.489999771118164,25377142.0,11.485369682312012
2015-01-20,12.289999961853027,11.539999961853027,11.619999885559082,12.09000015258789,29969813.0,12.085128784179688
2015-01-21,12.470000267028809,12.020000457763672,12.149999618530273,12.420000076293945,35160044.0,12.414996147155762
2015-01-22,12.579999923706055,12.15999984741211,12.420000076293945,12.5,33590048.0,12.494963645935059
2015-01-23,13.220000267028809,12.449999809265137,12.460000038146973,12.779999732971191,36059906.0,12.774849891662598
2015-01-26,13.489999771118164,12.760000228881836,12.779999732971191,13.479999542236328,39558405.0,13.474568367004395
2015-01-27,13.989999771118164,13.300000190734863,13.59000015258789,13.729999542236328,47544288.0,13.724467277526855
2015-01-28,13.850000381469727,13.199999809265137,13.850000381469727,13.489999771118164,31107710.0,13.484563827514648
2015-01-29,13.510000228881836,13.210000038146973,13.220000267028809,13.260000228881836,18613483.0,13.254657745361328
2015-01-30,13.359999656677246,12.550000190734863,13.149999618530273,12.59000015258789,25258907.0,12.584927558898926
2015-02-02,13.079999923706055,12.390000343322754,12.390000343322754,12.859999656677246,16085951.0,12.854818344116211
2015-02-03,13.390000343322754,12.579999923706055,12.9399995803833,13.25,31471946.0,13.244661331176758
2015-02-04,13.899999618530273,13.079999923706055,13.199999809265137,13.75,40319539.0,13.744460105895996
2015-02-05,13.9399995803833,13.420000076293945,13.880000114440918,13.449999809265137,29115590.0,13.444580078125
2015-02-06,13.680000305175781,13.140000343322754,13.460000038146973,13.359999656677246,18697237.0,13.354616165161133
2015-02-09,13.770000457763672,13.130000114440918,13.329999923706055,13.489999771118164,16994615.0,13.484563827514648
2015-02-10,13.720000267028809,12.949999809265137,13.489999771118164,13.449999809265137,18613378.0,13.444580078125
2015-02-11,13.75,13.359999656677246,13.420000076293945,13.630000114440918,20856437.0,13.624507904052734
2015-02-12,13.720000267028809,13.300000190734863,13.609999656677246,13.539999961853027,16640039.0,13.534543991088867
2015-02-13,13.960000038146973,13.5,13.5600004196167,13.850000381469727,30637350.0,13.844419479370117
2015-02-16,14.5600004196167,13.819999694824219,13.850000381469727,14.529999732971191,35071835.0,14.524145126342773
2015-02-17,14.75,14.100000381469727,14.75,14.420000076293945,23330482.0,14.414190292358398
2015-02-25,14.649999618530273,14.100000381469727,14.149999618530273,14.399999618530273,21909456.0,14.394197463989258
2015-02-26,14.65999984741211,14.100000381469727,14.369999885559082,14.390000343322754,21173398.0,14.384202003479004
2015-02-27,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-02,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-03,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-04,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-05,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-06,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-09,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,14.384202003479004
2015-03-10,15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,2208855.0,15.82362174987793
2015-03-11,17.40999984741211,17.40999984741211,17.40999984741211,17.40999984741211,1931624.0,17.402984619140625
2015-03-12,19.149999618530273,18.65999984741211,19.149999618530273,19.149999618530273,130540763.0,19.142284393310547
2015-03-13,19.780000686645508,18.209999084472656,19.209999084472656,19.299999237060547,158906121.0,19.29222297668457
2015-03-16,21.229999542236328,19.479999542236328,19.549999237060547,21.229999542236328,73833685.0,21.221445083618164
2015-03-17,23.350000381469727,21.549999237060547,22.700000762939453,21.84000015258789,161996542.0,21.831199645996094
2015-03-18,22.90999984741211,21.31999969482422,21.600000381469727,22.270000457763672,111620115.0,22.26102638244629
2015-03-19,22.149999618530273,21.399999618530273,21.56999969482422,21.809999465942383,71352490.0,21.801212310791016
2015-03-20,23.59000015258789,21.709999084472656,21.850000381469727,21.889999389648438,99927569.0,21.881179809570312
2015-03-23,24.079999923706055,22.290000915527344,24.079999923706055,22.719999313354492,90019855.0,22.710844039916992
2015-03-24,24.989999771118164,22.5,22.65999984741211,24.989999771118164,117539153.0,24.979930877685547
2015-03-25,26.010000228881836,23.989999771118164,25.5,24.690000534057617,115421329.0,24.680051803588867
2015-03-26,24.579999923706055,22.5,24.010000228881836,23.030000686645508,69585630.0,23.020721435546875
2015-03-27,23.299999237060547,21.969999313354492,23.239999771118164,22.729999542236328,53092510.0,22.720840454101562
2015-03-30,22.920000076293945,21.739999771118164,22.709999084472656,22.260000228881836,58642463.0,22.25103187561035
2015-03-31,23.0,21.940000534057617,22.219999313354492,22.3799991607666,47845919.0,22.370981216430664
2015-04-01,23.209999084472656,22.079999923706055,22.600000381469727,23.1200008392334,52392351.0,23.110685348510742
2015-04-02,23.979999542236328,22.799999237060547,23.110000610351562,23.15999984741211,62905771.0,23.150667190551758
2015-04-03,22.979999542236328,22.139999389648438,22.81999969482422,22.690000534057617,53526472.0,22.680858612060547
2015-04-07,23.729999542236328,22.5,22.68000030517578,23.25,60198098.0,23.240631103515625
2015-04-08,24.8799991607666,23.149999618530273,23.309999465942383,24.6299991607666,81473929.0,24.620075225830078
2015-04-09,24.25,22.170000076293945,24.100000381469727,22.59000015258789,70534180.0,22.58089828491211
2015-04-10,22.989999771118164,21.790000915527344,22.200000762939453,22.709999084472656,40555494.0,22.700849533081055
2015-04-13,23.799999237060547,22.0,22.709999084472656,23.290000915527344,58243519.0,23.280616760253906
2015-04-14,23.15999984741211,22.350000381469727,23.09000015258789,22.68000030517578,37399772.0,22.670862197875977
2015-04-15,22.649999618530273,20.889999389648438,22.649999618530273,21.010000228881836,39626006.0,21.001535415649414
2015-04-16,21.489999771118164,20.90999984741211,21.100000381469727,21.309999465942383,26072329.0,21.30141258239746
2015-04-17,21.600000381469727,20.799999237060547,21.1200008392334,20.90999984741211,30495789.0,20.901575088500977
2015-04-20,21.239999771118164,20.3700008392334,20.719999313354492,20.399999618530273,29544371.0,20.391780853271484
2015-04-21,21.360000610351562,20.31999969482422,20.3799991607666,21.329999923706055,23992496.0,21.3214054107666
2015-04-22,22.15999984741211,21.290000915527344,21.469999313354492,21.940000534057617,35231179.0,21.93115997314453
2015-04-23,22.3799991607666,21.5,21.93000030517578,22.079999923706055,31015561.0,22.071104049682617
2015-04-24,22.09000015258789,21.299999237060547,21.510000228881836,21.579999923706055,25188108.0,21.571304321289062
2015-04-27,23.739999771118164,21.59000015258789,21.59000015258789,23.739999771118164,57494959.0,23.73043441772461
2015-04-28,24.969999313354492,22.600000381469727,24.0,23.190000534057617,73000951.0,23.18065643310547
2015-04-29,23.579999923706055,22.209999084472656,22.700000762939453,23.309999465942383,33821328.0,23.300607681274414
2015-04-30,24.280000686645508,22.979999542236328,23.299999237060547,23.010000228881836,36570080.0,23.000728607177734
2015-05-04,23.3799991607666,22.479999542236328,22.600000381469727,22.6200008392334,24717687.0,22.61088752746582
2015-05-05,22.56999969482422,20.5,22.56999969482422,20.829999923706055,36922680.0,20.82160758972168
2015-05-06,21.549999237060547,20.049999237060547,20.899999618530273,20.530000686645508,22148546.0,20.521728515625
2015-05-07,21.100000381469727,20.100000381469727,20.299999237060547,20.739999771118164,18003429.0,20.731643676757812
2015-05-08,22.479999542236328,21.010000228881836,21.010000228881836,22.3799991607666,32509982.0,22.370981216430664
2015-05-11,24.510000228881836,22.0,22.389999389648438,24.200000762939453,52817849.0,24.190250396728516
2015-05-12,25.8799991607666,24.100000381469727,24.329999923706055,25.1200008392334,62635050.0,25.109878540039062
2015-05-13,25.780000686645508,23.799999237060547,24.549999237060547,24.149999618530273,51208101.0,24.140268325805664
2015-05-14,26.56999969482422,23.530000686645508,24.610000610351562,26.56999969482422,50110444.0,26.559293746948242
2015-05-15,28.5,26.0,27.56999969482422,26.760000228881836,66347537.0,26.749217987060547
2015-05-18,28.389999389648438,26.850000381469727,27.299999237060547,27.149999618530273,43873380.0,27.139060974121094
2015-05-19,27.700000762939453,26.3799991607666,26.850000381469727,27.239999771118164,34160034.0,27.22902488708496
2015-05-20,29.190000534057617,27.280000686645508,27.479999542236328,28.290000915527344,49880764.0,28.278602600097656
2015-05-21,28.299999237060547,26.8799991607666,28.299999237060547,27.389999389648438,53688063.0,27.378963470458984
2015-05-22,28.31999969482422,26.90999984741211,27.360000610351562,27.260000228881836,37210418.0,27.24901580810547
2015-05-25,29.100000381469727,25.979999542236328,26.799999237060547,28.780000686645508,51386732.0,28.768404006958008
2015-05-26,31.059999465942383,28.200000762939453,28.950000762939453,30.31999969482422,51799040.0,30.307783126831055
2015-05-27,33.349998474121094,29.510000228881836,30.600000381469727,33.349998474121094,47986903.0,33.3365592956543
2015-05-28,35.880001068115234,30.31999969482422,33.400001525878906,30.559999465942383,51365232.0,30.547685623168945
2015-05-29,32.45000076293945,28.40999984741211,31.020000457763672,31.719999313354492,56410079.0,31.707218170166016
2015-06-01,34.68000030517578,32.0,32.0,34.380001068115234,34974257.0,34.36614990234375
2015-06-02,35.5,32.93000030517578,34.400001525878906,34.91999816894531,36877807.0,34.90592956542969
2015-06-03,34.869998931884766,32.79999923706055,34.869998931884766,33.36000061035156,33442587.0,33.3465576171875
2015-06-04,33.86000061035156,31.0,33.0099983215332,32.79999923706055,33568138.0,32.78678512573242
2015-06-05,35.47999954223633,32.650001525878906,35.0,33.5,40887585.0,33.48650360107422
2015-06-08,32.97999954223633,30.520000457763672,32.97999954223633,31.219999313354492,42395081.0,31.207420349121094
2015-06-09,31.540000915527344,30.170000076293945,30.799999237060547,30.860000610351562,26653285.0,30.847566604614258
2015-06-10,31.950000762939453,30.06999969482422,30.600000381469727,31.459999084472656,27059705.0,31.447322845458984
2015-06-11,31.399999618530273,30.56999969482422,31.399999618530273,31.079999923706055,25535299.0,31.067476272583008
2015-06-12,32.27000045776367,30.639999389648438,31.25,31.489999771118164,31015942.0,31.477312088012695
2015-06-15,32.20000076293945,30.90999984741211,31.68000030517578,30.989999771118164,25112964.0,30.97751235961914
2015-06-16,30.450000762939453,27.889999389648438,30.010000228881836,27.899999618530273,34140995.0,27.888757705688477
2015-06-17,28.700000762939453,26.25,28.100000381469727,28.290000915527344,28346421.0,28.278602600097656
2015-06-18,28.700000762939453,26.34000015258789,28.0,26.469999313354492,20593230.0,26.459333419799805
2015-06-19,27.200000762939453,23.850000381469727,25.799999237060547,24.149999618530273,23749101.0,24.140268325805664
2015-06-23,24.799999237060547,22.18000030517578,24.290000915527344,24.489999771118164,25031808.0,24.480131149291992
2015-06-24,25.229999542236328,24.049999237060547,24.510000228881836,24.809999465942383,23571328.0,24.800003051757812
2015-06-25,24.979999542236328,22.329999923706055,24.979999542236328,22.5,26330978.0,22.490934371948242
2015-06-26,21.799999237060547,20.25,21.479999542236328,20.25,26290318.0,20.241840362548828
2015-06-29,20.5,18.229999542236328,20.489999771118164,18.229999542236328,41641850.0,18.222654342651367
2015-06-30,19.079999923706055,16.40999984741211,17.520000457763672,19.0,58170436.0,18.99234390258789
2015-07-01,19.079999923706055,17.100000381469727,18.440000534057617,17.100000381469727,38883434.0,17.093111038208008
2015-07-02,16.600000381469727,15.390000343322754,16.5,15.390000343322754,44080246.0,15.38379955291748
2015-07-03,15.800000190734863,13.850000381469727,14.350000381469727,14.050000190734863,61819537.0,14.044339179992676
2015-07-06,15.300000190734863,12.649999618530273,15.300000190734863,12.649999618530273,64033149.0,12.644902229309082
2015-07-07,11.979999542236328,11.390000343322754,11.979999542236328,11.390000343322754,20498672.0,11.385411262512207
2015-07-08,11.199999809265137,10.25,10.25,10.25,111543020.0,10.245869636535645
2015-07-09,11.279999732971191,9.710000038146973,9.899999618530273,11.279999732971191,45515301.0,11.2754545211792
2015-07-10,12.40999984741211,11.800000190734863,12.09000015258789,12.40999984741211,17451560.0,12.404999732971191
2015-07-13,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,2453671.0,13.649999618530273
2015-07-14,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,3211857.0,15.020000457763672
2015-07-15,15.319999694824219,13.520000457763672,15.319999694824219,13.520000457763672,76263680.0,13.520000457763672
2015-07-16,14.869999885559082,12.510000228881836,13.489999771118164,14.869999885559082,74632121.0,14.869999885559082
2015-07-17,16.290000915527344,14.800000190734863,15.100000381469727,15.949999809265137,61311074.0,15.949999809265137
2015-07-20,16.799999237060547,15.5,16.0,16.260000228881836,67236466.0,16.260000228881836
2015-07-21,17.5,15.479999542236328,15.779999732971191,16.93000030517578,55096136.0,16.93000030517578
2015-07-22,17.200000762939453,16.0,16.610000610351562,16.719999313354492,47772635.0,16.719999313354492
2015-07-23,17.520000457763672,16.510000228881836,16.709999084472656,17.350000381469727,49243443.0,17.350000381469727
2015-07-24,17.59000015258789,16.399999618530273,17.360000610351562,16.649999618530273,54858785.0,16.649999618530273
2015-07-27,16.479999542236328,14.989999771118164,16.0,14.989999771118164,45649305.0,14.989999771118164
2015-07-28,14.960000038146973,13.489999771118164,13.5600004196167,13.489999771118164,46522770.0,13.489999771118164
2015-07-29,14.84000015258789,12.800000190734863,13.75,14.829999923706055,45577548.0,14.829999923706055
2015-07-30,14.949999809265137,13.640000343322754,14.399999618530273,14.020000457763672,40197871.0,14.020000457763672
2015-07-31,14.079999923706055,13.0600004196167,13.729999542236328,13.40999984741211,27310799.0,13.40999984741211
2015-08-03,13.199999809265137,12.100000381469727,13.0,12.800000190734863,27695214.0,12.800000190734863
2015-08-04,14.0600004196167,12.779999732971191,12.779999732971191,14.0600004196167,27877586.0,14.0600004196167
2015-08-05,15.329999923706055,13.800000190734863,13.800000190734863,14.819999694824219,60471118.0,14.819999694824219
2015-08-06,15.279999732971191,14.100000381469727,14.109999656677246,15.199999809265137,45117684.0,15.199999809265137
2015-08-07,15.859999656677246,15.180000305175781,15.1899995803833,15.699999809265137,47584089.0,15.699999809265137
2015-08-10,17.270000457763672,17.06999969482422,17.270000457763672,17.270000457763672,24100522.0,17.270000457763672
2015-08-11,19.0,17.610000610351562,18.0,18.59000015258789,84144283.0,18.59000015258789
2015-08-12,19.18000030517578,17.700000762939453,18.229999542236328,17.790000915527344,64955476.0,17.790000915527344
2015-08-13,19.56999969482422,17.209999084472656,17.40999984741211,19.56999969482422,83878441.0,19.56999969482422
2015-08-14,21.200000762939453,19.6200008392334,20.299999237060547,19.770000457763672,91433890.0,19.770000457763672
2015-08-17,20.979999542236328,19.110000610351562,19.299999237060547,20.31999969482422,63682762.0,20.31999969482422
2015-08-18,20.690000534057617,18.290000915527344,20.3799991607666,18.290000915527344,57891644.0,18.290000915527344
2015-08-19,19.0,16.459999084472656,16.809999465942383,18.489999771118164,49831765.0,18.489999771118164
2015-08-20,18.299999237060547,16.799999237060547,18.299999237060547,16.81999969482422,34963368.0,16.81999969482422
2015-08-21,16.579999923706055,15.149999618530273,16.399999618530273,15.399999618530273,32874847.0,15.399999618530273
2015-08-24,14.800000190734863,13.859999656677246,14.149999618530273,13.859999656677246,26938971.0,13.859999656677246
2015-08-25,13.079999923706055,12.470000267028809,12.479999542236328,12.470000267028809,29626207.0,12.470000267028809
2015-08-26,13.5,11.399999618530273,12.5,12.520000457763672,47155662.0,12.520000457763672
2015-08-27,13.75,12.5,13.0600004196167,13.6899995803833,43561989.0,13.6899995803833
2015-08-28,15.039999961853027,13.609999656677246,14.020000457763672,15.0,43318900.0,15.0
2015-08-31,14.899999618530273,14.069999694824219,14.75,14.119999885559082,35922147.0,14.119999885559082
2015-09-01,13.6899995803833,12.710000038146973,13.6899995803833,12.710000038146973,32510188.0,12.710000038146973
2015-09-02,13.3100004196167,11.4399995803833,11.4399995803833,12.649999618530273,31753737.0,12.649999618530273
2015-09-07,13.619999885559082,11.8100004196167,12.880000114440918,12.430000305175781,40118651.0,12.430000305175781
2015-09-08,13.3100004196167,11.8100004196167,12.300000190734863,13.180000305175781,26234759.0,13.180000305175781
2015-09-09,14.0,12.920000076293945,13.260000228881836,13.65999984741211,63754188.0,13.65999984741211
2015-09-10,13.449999809265137,12.90999984741211,13.199999809265137,12.960000038146973,35552376.0,12.960000038146973
2015-09-11,13.479999542236328,12.850000381469727,13.15999984741211,13.3100004196167,28704479.0,13.3100004196167
2015-09-14,13.5,11.979999542236328,13.359999656677246,11.979999542236328,27899468.0,11.979999542236328
2015-09-15,11.649999618530273,10.779999732971191,11.430000305175781,10.779999732971191,19935996.0,10.779999732971191
2015-09-16,11.859999656677246,10.800000190734863,11.0,11.84000015258789,30883561.0,11.84000015258789
2015-09-17,12.449999809265137,11.260000228881836,11.90999984741211,11.289999961853027,33246736.0,11.289999961853027
2015-09-18,11.880000114440918,11.180000305175781,11.520000457763672,11.699999809265137,24340292.0,11.699999809265137
2015-09-21,12.430000305175781,11.300000190734863,11.5,12.390000343322754,25827423.0,12.390000343322754
2015-09-22,12.6899995803833,12.029999732971191,12.40999984741211,12.449999809265137,31939418.0,12.449999809265137
2015-09-23,12.350000381469727,11.800000190734863,12.199999809265137,12.149999618530273,24635544.0,12.149999618530273
2015-09-24,13.369999885559082,12.0,12.149999618530273,13.369999885559082,48280102.0,13.369999885559082
2015-09-25,13.369999885559082,12.149999618530273,13.369999885559082,12.489999771118164,39115986.0,12.489999771118164
2015-09-28,13.350000381469727,11.979999542236328,12.449999809265137,13.039999961853027,33646146.0,13.039999961853027
2015-09-29,12.949999809265137,12.300000190734863,12.880000114440918,12.670000076293945,24755576.0,12.670000076293945
2015-09-30,12.829999923706055,12.369999885559082,12.770000457763672,12.449999809265137,19804189.0,12.449999809265137
2015-10-08,13.399999618530273,12.680000305175781,12.979999542236328,13.0600004196167,31565994.0,13.0600004196167
2015-10-09,13.449999809265137,12.850000381469727,13.0,13.369999885559082,35003417.0,13.369999885559082
2015-10-12,14.420000076293945,13.300000190734863,13.359999656677246,14.239999771118164,50643213.0,14.239999771118164
2015-10-13,14.529999732971191,13.770000457763672,14.010000228881836,14.359999656677246,43953003.0,14.359999656677246
2015-10-14,14.350000381469727,13.800000190734863,14.319999694824219,13.819999694824219,31669565.0,13.819999694824219
2015-10-15,14.680000305175781,13.720000267028809,13.720000267028809,14.640000343322754,51016144.0,14.640000343322754
2015-10-16,15.390000343322754,14.430000305175781,14.770000457763672,15.180000305175781,61740004.0,15.180000305175781
2015-10-19,15.210000038146973,14.40999984741211,15.199999809265137,14.600000381469727,49106910.0,14.600000381469727
2015-10-20,15.5,14.619999885559082,14.619999885559082,15.1899995803833,53290055.0,15.1899995803833
2015-10-21,15.489999771118164,13.670000076293945,15.489999771118164,13.670000076293945,53733173.0,13.670000076293945
2015-10-22,14.390000343322754,13.5,13.65999984741211,14.260000228881836,36648062.0,14.260000228881836
2015-10-23,15.100000381469727,14.220000267028809,14.300000190734863,14.8100004196167,44851140.0,14.8100004196167
2015-10-26,15.25,14.579999923706055,14.960000038146973,15.079999923706055,49050432.0,15.079999923706055
2015-10-27,15.149999618530273,14.0600004196167,14.899999618530273,15.010000228881836,40257625.0,15.010000228881836
2015-10-28,15.449999809265137,14.460000038146973,14.890000343322754,14.520000457763672,46615799.0,14.520000457763672
2015-10-29,15.0600004196167,14.300000190734863,14.699999809265137,14.760000228881836,35450682.0,14.760000228881836
2015-10-30,14.800000190734863,14.170000076293945,14.699999809265137,14.390000343322754,28236909.0,14.390000343322754
2015-11-02,14.289999961853027,13.5,13.949999809265137,13.550000190734863,28109797.0,13.550000190734863
2015-11-03,13.84000015258789,13.199999809265137,13.609999656677246,13.470000267028809,21049680.0,13.470000267028809
2015-11-04,14.520000457763672,13.529999732971191,13.59000015258789,14.479999542236328,28829310.0,14.479999542236328
2015-11-05,14.899999618530273,14.25,14.600000381469727,14.670000076293945,47372098.0,14.670000076293945
2015-11-06,15.4399995803833,14.739999771118164,14.880000114440918,15.289999961853027,53855358.0,15.289999961853027
2015-11-09,15.670000076293945,14.8100004196167,15.079999923706055,15.470000267028809,46894431.0,15.470000267028809
2015-11-10,15.850000381469727,15.09000015258789,15.270000457763672,15.710000038146973,51981615.0,15.710000038146973
2015-11-11,16.489999771118164,15.550000190734863,15.800000190734863,16.170000076293945,61864621.0,16.170000076293945
2015-11-12,17.100000381469727,15.949999809265137,16.170000076293945,16.709999084472656,63615633.0,16.709999084472656
2015-11-13,17.360000610351562,16.0,16.899999618530273,16.360000610351562,65545506.0,16.360000610351562
2015-11-16,16.989999771118164,15.550000190734863,15.859999656677246,16.889999389648438,43369813.0,16.889999389648438
2015-11-17,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0.0,16.889999389648438
2015-11-18,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0.0,16.889999389648438
2015-11-19,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0.0,16.889999389648438
2015-11-20,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0.0,16.889999389648438
2015-11-23,16.889999389648438,16.889999389648438,16.889999389648438,16.889999389648438,0.0,16.889999389648438
2015-11-24,18.579999923706055,16.600000381469727,18.579999923706055,16.899999618530273,78625487.0,16.899999618530273
2015-11-25,18.59000015258789,16.399999618530273,16.549999237060547,18.59000015258789,75290153.0,18.59000015258789
2015-11-26,20.450000762939453,18.920000076293945,19.020000457763672,19.56999969482422,132096795.0,19.56999969482422
2015-11-27,21.530000686645508,20.020000457763672,20.100000381469727,21.530000686645508,140290757.0,21.530000686645508
2015-11-30,21.93000030517578,20.200000762939453,21.200000762939453,21.860000610351562,110037240.0,21.860000610351562
2015-12-01,21.3799991607666,19.670000076293945,21.149999618530273,19.670000076293945,77305273.0,19.670000076293945
2015-12-02,19.549999237060547,18.0,19.280000686645508,18.479999542236328,67762874.0,18.479999542236328
2015-12-03,19.489999771118164,18.510000228881836,18.6299991607666,19.290000915527344,51259075.0,19.290000915527344
2015-12-04,19.079999923706055,18.18000030517578,19.0,18.579999923706055,49289575.0,18.579999923706055
2015-12-07,19.3700008392334,18.56999969482422,18.68000030517578,18.950000762939453,42049037.0,18.950000762939453
2015-12-08,19.549999237060547,18.209999084472656,18.6299991607666,19.1299991607666,51391526.0,19.1299991607666
2015-12-09,18.950000762939453,18.190000534057617,18.510000228881836,18.700000762939453,32823881.0,18.700000762939453
2015-12-10,19.559999465942383,18.549999237060547,18.6200008392334,19.06999969482422,43378861.0,19.06999969482422
2015-12-11,19.049999237060547,17.790000915527344,18.969999313354492,17.850000381469727,36247584.0,17.850000381469727
2015-12-14,17.8799991607666,17.15999984741211,17.31999969482422,17.799999237060547,26475718.0,17.799999237060547
2015-12-15,18.299999237060547,17.799999237060547,17.8799991607666,18.010000228881836,24252660.0,18.010000228881836
2015-12-16,18.899999618530273,17.899999618530273,18.100000381469727,18.420000076293945,31299668.0,18.420000076293945
2015-12-17,18.850000381469727,18.3799991607666,18.479999542236328,18.6200008392334,30242378.0,18.6200008392334
2015-12-18,18.950000762939453,18.219999313354492,18.459999084472656,18.389999389648438,22930592.0,18.389999389648438
2015-12-21,18.950000762939453,18.200000762939453,18.329999923706055,18.799999237060547,27136536.0,18.799999237060547
2015-12-22,18.959999084472656,18.299999237060547,18.690000534057617,18.65999984741211,21028225.0,18.65999984741211
2015-12-23,18.59000015258789,17.65999984741211,18.59000015258789,17.739999771118164,22380452.0,17.739999771118164
2015-12-24,18.100000381469727,17.43000030517578,17.780000686645508,17.959999084472656,15526616.0,17.959999084472656
2015-12-25,18.350000381469727,17.770000457763672,17.959999084472656,18.229999542236328,13872659.0,18.229999542236328
2015-12-28,18.3799991607666,16.850000381469727,18.149999618530273,16.90999984741211,26543674.0,16.90999984741211
2015-12-29,17.1200008392334,16.6299991607666,16.780000686645508,17.09000015258789,16709251.0,17.09000015258789
2015-12-30,17.600000381469727,17.09000015258789,17.15999984741211,17.3799991607666,12620801.0,17.3799991607666
2015-12-31,17.40999984741211,16.709999084472656,17.309999465942383,16.760000228881836,12730667.0,16.760000228881836
2016-01-04,17.600000381469727,15.100000381469727,16.790000915527344,15.170000076293945,19376114.0,15.170000076293945
2016-01-05,15.600000381469727,13.800000190734863,14.3100004196167,14.90999984741211,28150746.0,14.90999984741211
2016-01-06,15.3100004196167,14.529999732971191,15.100000381469727,15.199999809265137,21899220.0,15.199999809265137
2016-01-07,14.850000381469727,13.680000305175781,14.850000381469727,13.680000305175781,6073902.0,13.680000305175781
2016-01-08,14.1899995803833,12.699999809265137,14.079999923706055,13.550000190734863,21966924.0,13.550000190734863
2016-01-11,13.390000343322754,12.199999809265137,13.050000190734863,12.199999809265137,27642510.0,12.199999809265137
2016-01-12,12.550000190734863,11.75,12.039999961853027,12.390000343322754,24632295.0,12.390000343322754
2016-01-13,12.59000015258789,11.550000190734863,12.579999923706055,12.119999885559082,23886871.0,12.119999885559082
2016-01-14,12.6899995803833,11.3100004196167,11.399999618530273,12.609999656677246,28264897.0,12.609999656677246
2016-01-15,12.59000015258789,11.470000267028809,12.449999809265137,12.050000190734863,23646420.0,12.050000190734863
2016-01-18,12.460000038146973,11.600000381469727,11.800000190734863,12.130000114440918,20588452.0,12.130000114440918
2016-01-19,12.65999984741211,12.010000228881836,12.119999885559082,12.609999656677246,30374848.0,12.609999656677246
2016-01-20,12.960000038146973,12.15999984741211,12.550000190734863,12.699999809265137,32035457.0,12.699999809265137
2016-01-21,12.739999771118164,12.109999656677246,12.399999618530273,12.319999694824219,23306959.0,12.319999694824219
2016-01-22,12.569999694824219,11.989999771118164,12.329999923706055,12.460000038146973,15726874.0,12.460000038146973
2016-01-25,12.520000457763672,12.1899995803833,12.25,12.449999809265137,20626612.0,12.449999809265137
2016-01-26,12.289999961853027,11.210000038146973,12.25,11.210000038146973,24000713.0,11.210000038146973
2016-01-27,11.229999542236328,10.239999771118164,11.220000267028809,10.75,24144397.0,10.75
2016-01-28,10.729999542236328,9.8100004196167,10.600000381469727,9.960000038146973,17026990.0,9.960000038146973
2016-01-29,10.5,9.90999984741211,9.970000267028809,10.34000015258789,15967670.0,10.34000015258789
2016-02-01,10.229999542236328,9.420000076293945,10.149999618530273,9.880000114440918,19877395.0,9.880000114440918
2016-02-02,10.579999923706055,9.800000190734863,9.800000190734863,10.420000076293945,20779420.0,10.420000076293945
2016-02-03,10.4399995803833,10.010000228881836,10.25,10.399999618530273,14617916.0,10.399999618530273
2016-02-04,11.4399995803833,10.40999984741211,10.449999809265137,11.34000015258789,35038213.0,11.34000015258789
2016-02-05,11.34000015258789,10.859999656677246,11.050000190734863,11.239999771118164,22820404.0,11.239999771118164
2016-02-15,11.149999618530273,10.680000305175781,10.84000015258789,11.0,16306397.0,11.0
2016-02-16,11.729999542236328,11.020000457763672,11.09000015258789,11.59000015258789,25218700.0,11.59000015258789
2016-02-17,11.630000114440918,11.239999771118164,11.4399995803833,11.529999732971191,21841682.0,11.529999732971191
2016-02-18,11.729999542236328,11.329999923706055,11.680000305175781,11.359999656677246,18789294.0,11.359999656677246
2016-02-19,11.729999542236328,11.199999809265137,11.300000190734863,11.569999694824219,22372936.0,11.569999694824219
2016-02-22,12.199999809265137,11.670000076293945,11.670000076293945,12.010000228881836,28029722.0,12.010000228881836
2016-02-23,12.130000114440918,11.579999923706055,12.130000114440918,11.789999961853027,21089364.0,11.789999961853027
2016-02-24,12.0,11.520000457763672,11.8100004196167,11.970000267028809,19128961.0,11.970000267028809
2016-02-25,11.920000076293945,10.770000457763672,11.899999618530273,10.770000457763672,21656582.0,10.770000457763672
2016-02-26,10.970000267028809,10.199999809265137,10.800000190734863,10.479999542236328,15006586.0,10.479999542236328
2016-02-29,10.550000190734863,9.5,10.550000190734863,9.859999656677246,19344159.0,9.859999656677246
2016-03-01,10.199999809265137,9.649999618530273,9.859999656677246,10.020000457763672,14866409.0,10.020000457763672
2016-03-02,10.770000457763672,9.979999542236328,10.050000190734863,10.600000381469727,18657006.0,10.600000381469727
2016-03-03,10.930000305175781,10.5,10.5,10.630000114440918,19933092.0,10.630000114440918
2016-03-04,10.75,10.010000228881836,10.529999732971191,10.25,15356678.0,10.25
2016-03-07,10.75,10.369999885559082,10.4399995803833,10.510000228881836,11721048.0,10.510000228881836
2016-03-08,10.859999656677246,10.119999885559082,10.520000457763672,10.84000015258789,19316027.0,10.84000015258789
2016-03-09,10.670000076293945,10.300000190734863,10.550000190734863,10.4399995803833,11292037.0,10.4399995803833
2016-03-10,10.619999885559082,10.109999656677246,10.449999809265137,10.15999984741211,9149952.0,10.15999984741211
2016-03-11,10.279999732971191,9.930000305175781,10.050000190734863,10.140000343322754,7635479.0,10.140000343322754
2016-03-14,10.770000457763672,10.229999542236328,10.229999542236328,10.59000015258789,14888659.0,10.59000015258789
2016-03-15,10.680000305175781,10.430000305175781,10.539999961853027,10.520000457763672,10843955.0,10.520000457763672
2016-03-16,10.729999542236328,10.239999771118164,10.609999656677246,10.319999694824219,8916595.0,10.319999694824219
2016-03-17,11.300000190734863,10.359999656677246,10.359999656677246,10.920000076293945,20467563.0,10.920000076293945
2016-03-18,11.5600004196167,10.890000343322754,10.960000038146973,11.399999618530273,26684377.0,11.399999618530273
2016-03-21,12.050000190734863,11.579999923706055,11.649999618530273,11.800000190734863,29094827.0,11.800000190734863
2016-03-22,12.199999809265137,11.550000190734863,11.649999618530273,11.960000038146973,27579912.0,11.960000038146973
2016-03-23,12.100000381469727,11.75,11.869999885559082,12.010000228881836,18633931.0,12.010000228881836
2016-03-24,12.270000457763672,11.65999984741211,11.890000343322754,11.850000381469727,22312847.0,11.850000381469727
2016-03-25,11.850000381469727,11.550000190734863,11.729999542236328,11.75,16802204.0,11.75
2016-03-28,12.0,11.479999542236328,11.819999694824219,11.569999694824219,14099604.0,11.569999694824219
2016-03-29,11.680000305175781,11.149999618530273,11.579999923706055,11.289999961853027,11346451.0,11.289999961853027
2016-03-30,12.420000076293945,11.350000381469727,11.399999618530273,12.420000076293945,35382725.0,12.420000076293945
2016-03-31,13.399999618530273,12.569999694824219,12.819999694824219,12.649999618530273,70883750.0,12.649999618530273
2016-04-01,12.600000381469727,12.100000381469727,12.420000076293945,12.5,33549535.0,12.5
2016-04-05,13.09000015258789,12.380000114440918,12.4399995803833,12.789999961853027,34572626.0,12.789999961853027
2016-04-06,13.270000457763672,12.609999656677246,12.670000076293945,13.100000381469727,33064663.0,13.100000381469727
2016-04-07,13.15999984741211,12.430000305175781,13.09000015258789,12.460000038146973,29977349.0,12.460000038146973
2016-04-08,12.399999618530273,12.010000228881836,12.300000190734863,12.210000038146973,18813851.0,12.210000038146973
2016-04-11,12.670000076293945,12.359999656677246,12.380000114440918,12.4399995803833,15557816.0,12.4399995803833
2016-04-12,12.529999732971191,12.15999984741211,12.420000076293945,12.359999656677246,11818856.0,12.359999656677246
2016-04-13,12.850000381469727,12.5,12.5,12.539999961853027,24032068.0,12.539999961853027
2016-04-14,12.890000343322754,12.579999923706055,12.609999656677246,12.729999542236328,19597063.0,12.729999542236328
2016-04-15,13.069999694824219,12.649999618530273,12.699999809265137,12.9399995803833,23611384.0,12.9399995803833
2016-04-18,12.75,12.369999885559082,12.720000267028809,12.5,17177364.0,12.5
2016-04-19,12.640000343322754,12.260000228881836,12.520000457763672,12.460000038146973,13503168.0,12.460000038146973
2016-04-20,12.630000114440918,11.279999732971191,12.539999961853027,11.649999618530273,25857534.0,11.649999618530273
2016-04-21,11.770000457763672,11.380000114440918,11.649999618530273,11.399999618530273,14175790.0,11.399999618530273
2016-04-22,11.649999618530273,11.279999732971191,11.390000343322754,11.640000343322754,13434909.0,11.640000343322754
2016-04-25,11.800000190734863,11.300000190734863,11.649999618530273,11.6899995803833,13570301.0,11.6899995803833
2016-04-26,11.819999694824219,11.550000190734863,11.619999885559082,11.770000457763672,9705062.0,11.770000457763672
2016-04-27,11.890000343322754,11.680000305175781,11.800000190734863,11.720000267028809,11972205.0,11.720000267028809
2016-04-28,11.779999732971191,11.359999656677246,11.739999771118164,11.609999656677246,11740826.0,11.609999656677246
2016-04-29,11.65999984741211,11.380000114440918,11.489999771118164,11.489999771118164,5818407.0,11.489999771118164
2016-05-03,12.069999694824219,11.430000305175781,11.489999771118164,11.979999542236328,15620844.0,11.979999542236328
2016-05-04,12.34000015258789,11.84000015258789,11.850000381469727,12.180000305175781,17931331.0,12.180000305175781
2016-05-05,12.289999961853027,12.079999923706055,12.100000381469727,12.180000305175781,11633513.0,12.180000305175781
2016-05-06,12.300000190734863,11.329999923706055,12.15999984741211,11.350000381469727,18654014.0,11.350000381469727
2016-05-09,11.210000038146973,10.829999923706055,11.140000343322754,10.899999618530273,15215072.0,10.899999618530273
2016-05-10,11.050000190734863,10.760000228881836,10.899999618530273,10.880000114440918,7645447.0,10.880000114440918
2016-05-11,11.0,10.600000381469727,10.930000305175781,10.649999618530273,7078220.0,10.649999618530273
2016-05-12,10.579999923706055,10.260000228881836,10.489999771118164,10.569999694824219,6747186.0,10.569999694824219
2016-05-13,10.770000457763672,10.279999732971191,10.479999542236328,10.680000305175781,8191074.0,10.680000305175781
2016-05-16,10.84000015258789,10.520000457763672,10.600000381469727,10.829999923706055,7914054.0,10.829999923706055
2016-05-17,10.970000267028809,10.640000343322754,10.880000114440918,10.850000381469727,7678863.0,10.850000381469727
2016-05-18,10.84000015258789,10.300000190734863,10.84000015258789,10.430000305175781,8685163.0,10.430000305175781
2016-05-19,10.569999694824219,10.270000457763672,10.300000190734863,10.3100004196167,11109108.0,10.3100004196167
2016-05-20,10.5,10.069999694824219,10.199999809265137,10.399999618530273,10095275.0,10.399999618530273
2016-05-23,10.630000114440918,10.369999885559082,10.420000076293945,10.5,9036824.0,10.5
2016-05-24,10.520000457763672,10.260000228881836,10.449999809265137,10.359999656677246,6512427.0,10.359999656677246
2016-05-25,10.520000457763672,10.260000228881836,10.449999809265137,10.279999732971191,7873275.0,10.279999732971191
2016-05-26,10.34000015258789,10.010000228881836,10.289999961853027,10.319999694824219,8584444.0,10.319999694824219
2016-05-27,10.479999542236328,10.199999809265137,10.289999961853027,10.380000114440918,9229550.0,10.380000114440918
2016-05-30,10.4399995803833,10.15999984741211,10.350000381469727,10.380000114440918,5255689.0,10.380000114440918
2016-05-31,10.979999542236328,10.390000343322754,10.399999618530273,10.920000076293945,17143966.0,10.920000076293945
2016-06-01,10.979999542236328,10.789999961853027,10.850000381469727,10.84000015258789,13150109.0,10.84000015258789
2016-06-02,11.039999961853027,10.770000457763672,10.829999923706055,11.010000228881836,10841881.0,11.010000228881836
2016-06-03,11.199999809265137,10.84000015258789,11.0,11.0600004196167,15758644.0,11.0600004196167
2016-06-06,11.109999656677246,10.890000343322754,11.020000457763672,11.010000228881836,10491407.0,11.010000228881836
2016-06-07,10.989999771118164,10.819999694824219,10.949999809265137,10.880000114440918,8713815.0,10.880000114440918
2016-06-08,11.100000381469727,10.800000190734863,10.819999694824219,10.970000267028809,12528588.0,10.970000267028809
2016-06-13,10.859999656677246,10.109999656677246,10.800000190734863,10.199999809265137,13806621.0,10.199999809265137
2016-06-14,10.390000343322754,10.15999984741211,10.1899995803833,10.289999961853027,7290056.0,10.289999961853027
2016-06-15,10.649999618530273,10.15999984741211,10.180000305175781,10.550000190734863,12587891.0,10.550000190734863
2016-06-16,10.789999961853027,10.220000267028809,10.539999961853027,10.649999618530273,12422747.0,10.649999618530273
2016-06-17,11.1899995803833,10.600000381469727,10.609999656677246,11.0600004196167,20157293.0,11.0600004196167
2016-06-20,11.020000457763672,10.760000228881836,10.920000076293945,10.899999618530273,10774251.0,10.899999618530273
2016-06-21,11.100000381469727,10.720000267028809,10.970000267028809,10.920000076293945,15258201.0,10.920000076293945
2016-06-22,11.020000457763672,10.760000228881836,10.850000381469727,11.010000228881836,11850793.0,11.010000228881836
2016-06-23,11.020000457763672,10.819999694824219,10.90999984741211,10.90999984741211,10480982.0,10.90999984741211
2016-06-24,10.970000267028809,10.199999809265137,10.859999656677246,10.569999694824219,13336565.0,10.569999694824219
2016-06-27,10.930000305175781,10.420000076293945,10.420000076293945,10.869999885559082,10522339.0,10.869999885559082
2016-06-28,11.100000381469727,10.75,10.8100004196167,11.039999961853027,15845439.0,11.039999961853027
2016-06-29,11.180000305175781,10.960000038146973,11.0600004196167,11.010000228881836,15852088.0,11.010000228881836
2016-06-30,11.270000457763672,10.949999809265137,11.039999961853027,11.15999984741211,15651519.0,11.15999984741211
2016-07-01,11.239999771118164,10.920000076293945,11.079999923706055,10.970000267028809,12623524.0,10.970000267028809
2016-07-04,11.449999809265137,10.819999694824219,10.880000114440918,11.380000114440918,23357872.0,11.380000114440918
2016-07-05,11.739999771118164,11.3100004196167,11.449999809265137,11.369999885559082,22277656.0,11.369999885559082
2016-07-06,11.609999656677246,11.229999542236328,11.329999923706055,11.479999542236328,17947254.0,11.479999542236328
2016-07-07,12.0,11.380000114440918,11.40999984741211,11.859999656677246,29241541.0,11.859999656677246
2016-07-08,11.770000457763672,11.520000457763672,11.75,11.630000114440918,19441284.0,11.630000114440918
2016-07-11,11.880000114440918,11.449999809265137,11.600000381469727,11.489999771118164,22671454.0,11.489999771118164
2016-07-12,11.789999961853027,11.369999885559082,11.550000190734863,11.710000038146973,19691347.0,11.710000038146973
2016-07-13,11.890000343322754,11.579999923706055,11.75,11.649999618530273,21858084.0,11.649999618530273
2016-07-14,11.670000076293945,11.4399995803833,11.539999961853027,11.569999694824219,16613946.0,11.569999694824219
2016-07-15,11.880000114440918,11.510000228881836,11.510000228881836,11.770000457763672,26297148.0,11.770000457763672
2016-07-18,11.800000190734863,11.5,11.6899995803833,11.649999618530273,15911963.0,11.649999618530273
2016-07-19,11.720000267028809,11.460000038146973,11.649999618530273,11.699999809265137,14347698.0,11.699999809265137
2016-07-20,11.729999542236328,11.550000190734863,11.699999809265137,11.569999694824219,10933643.0,11.569999694824219
2016-07-21,11.989999771118164,11.539999961853027,11.59000015258789,11.819999694824219,24994002.0,11.819999694824219
2016-07-22,12.279999732971191,11.699999809265137,11.819999694824219,12.020000457763672,35258444.0,12.020000457763672
2016-07-25,12.170000076293945,11.829999923706055,11.989999771118164,11.960000038146973,21914678.0,11.960000038146973
2016-07-26,12.130000114440918,11.880000114440918,11.890000343322754,12.069999694824219,16860030.0,12.069999694824219
2016-07-27,12.25,11.239999771118164,12.079999923706055,11.399999618530273,28711319.0,11.399999618530273
2016-07-28,11.460000038146973,10.930000305175781,11.420000076293945,11.170000076293945,16784071.0,11.170000076293945
2016-07-29,11.300000190734863,10.949999809265137,11.180000305175781,11.0,8454565.0,11.0
2016-08-01,11.010000228881836,10.489999771118164,10.9399995803833,10.649999618530273,11230480.0,10.649999618530273
2016-08-02,10.8100004196167,10.630000114440918,10.699999809265137,10.770000457763672,7563956.0,10.770000457763672
2016-08-03,10.800000190734863,10.640000343322754,10.75,10.779999732971191,7562861.0,10.779999732971191
2016-08-04,10.899999618530273,10.649999618530273,10.770000457763672,10.829999923706055,8573193.0,10.829999923706055
2016-08-05,10.970000267028809,10.770000457763672,10.789999961853027,10.779999732971191,7186623.0,10.779999732971191
2016-08-08,10.920000076293945,10.619999885559082,10.779999732971191,10.90999984741211,7399763.0,10.90999984741211
2016-08-09,11.079999923706055,10.850000381469727,10.880000114440918,11.069999694824219,10509314.0,11.069999694824219
2016-08-10,11.170000076293945,10.9399995803833,11.050000190734863,10.949999809265137,9119310.0,10.949999809265137
2016-08-11,10.989999771118164,10.699999809265137,10.90999984741211,10.710000038146973,7459932.0,10.710000038146973
2016-08-12,10.9399995803833,10.65999984741211,10.720000267028809,10.930000305175781,6668266.0,10.930000305175781
2016-08-15,11.270000457763672,10.829999923706055,10.9399995803833,11.199999809265137,15261819.0,11.199999809265137
2016-08-16,11.329999923706055,11.140000343322754,11.1899995803833,11.180000305175781,11925383.0,11.180000305175781
2016-08-17,11.319999694824219,11.130000114440918,11.180000305175781,11.260000228881836,10718321.0,11.260000228881836
2016-08-18,11.449999809265137,11.210000038146973,11.279999732971191,11.279999732971191,15043373.0,11.279999732971191
2016-08-19,11.460000038146973,11.199999809265137,11.329999923706055,11.34000015258789,11471172.0,11.34000015258789
2016-08-22,11.460000038146973,11.100000381469727,11.350000381469727,11.390000343322754,16080245.0,11.390000343322754
2016-08-23,11.479999542236328,11.210000038146973,11.300000190734863,11.350000381469727,14159386.0,11.350000381469727
2016-08-24,11.449999809265137,11.289999961853027,11.34000015258789,11.380000114440918,11621863.0,11.380000114440918
2016-08-25,11.380000114440918,11.0600004196167,11.380000114440918,11.149999618530273,12626387.0,11.149999618530273
2016-08-26,11.279999732971191,11.130000114440918,11.180000305175781,11.140000343322754,8870595.0,11.140000343322754
2016-08-29,11.199999809265137,11.079999923706055,11.119999885559082,11.140000343322754,6695677.0,11.140000343322754
2016-08-30,11.279999732971191,11.149999618530273,11.1899995803833,11.229999542236328,7806673.0,11.229999542236328
2016-08-31,11.550000190734863,11.079999923706055,11.199999809265137,11.40999984741211,19111464.0,11.40999984741211
2016-09-01,11.449999809265137,11.279999732971191,11.34000015258789,11.289999961853027,12695265.0,11.289999961853027
2016-09-02,11.34000015258789,11.109999656677246,11.25,11.229999542236328,9529102.0,11.229999542236328
2016-09-05,11.40999984741211,11.170000076293945,11.260000228881836,11.319999694824219,8340004.0,11.319999694824219
2016-09-06,11.550000190734863,11.210000038146973,11.300000190734863,11.520000457763672,16725083.0,11.520000457763672
2016-09-07,11.59000015258789,11.4399995803833,11.5,11.479999542236328,14168659.0,11.479999542236328
2016-09-08,11.869999885559082,11.449999809265137,11.520000457763672,11.739999771118164,22243305.0,11.739999771118164
2016-09-09,11.859999656677246,11.550000190734863,11.699999809265137,11.609999656677246,13272746.0,11.609999656677246
2016-09-12,11.449999809265137,11.079999923706055,11.350000381469727,11.140000343322754,13910948.0,11.140000343322754
2016-09-13,11.239999771118164,11.109999656677246,11.1899995803833,11.199999809265137,7178588.0,11.199999809265137
2016-09-14,11.34000015258789,11.100000381469727,11.149999618530273,11.15999984741211,9572665.0,11.15999984741211
2016-09-19,11.270000457763672,11.15999984741211,11.15999984741211,11.239999771118164,6825948.0,11.239999771118164
2016-09-20,11.239999771118164,11.109999656677246,11.239999771118164,11.15999984741211,5207324.0,11.15999984741211
2016-09-21,11.25,11.140000343322754,11.170000076293945,11.1899995803833,5731998.0,11.1899995803833
2016-09-22,11.449999809265137,11.229999542236328,11.229999542236328,11.380000114440918,11692314.0,11.380000114440918
2016-09-23,11.449999809265137,11.279999732971191,11.420000076293945,11.300000190734863,6962561.0,11.300000190734863
2016-09-26,11.270000457763672,10.770000457763672,11.25,10.8100004196167,11692697.0,10.8100004196167
2016-09-27,10.90999984741211,10.739999771118164,10.75,10.899999618530273,7182756.0,10.899999618530273
2016-09-28,11.380000114440918,10.880000114440918,10.930000305175781,11.140000343322754,14310296.0,11.140000343322754
2016-09-29,11.180000305175781,11.010000228881836,11.100000381469727,11.100000381469727,9583315.0,11.100000381469727
2016-09-30,11.140000343322754,11.050000190734863,11.050000190734863,11.100000381469727,4213346.0,11.100000381469727
2016-10-10,11.489999771118164,11.149999618530273,11.15999984741211,11.399999618530273,10588707.0,11.399999618530273
2016-10-11,11.5,11.329999923706055,11.399999618530273,11.470000267028809,9471379.0,11.470000267028809
2016-10-12,11.460000038146973,11.34000015258789,11.390000343322754,11.420000076293945,8179424.0,11.420000076293945
2016-10-13,11.6899995803833,11.399999618530273,11.600000381469727,11.569999694824219,15587996.0,11.569999694824219
2016-10-14,11.550000190734863,11.399999618530273,11.479999542236328,11.420000076293945,9782286.0,11.420000076293945
2016-10-17,11.550000190734863,11.3100004196167,11.420000076293945,11.380000114440918,8541057.0,11.380000114440918
2016-10-18,11.75,11.380000114440918,11.390000343322754,11.699999809265137,19930680.0,11.699999809265137
2016-10-19,11.699999809265137,11.529999732971191,11.680000305175781,11.609999656677246,16902065.0,11.609999656677246
2016-10-20,11.729999542236328,11.5,11.65999984741211,11.630000114440918,14204746.0,11.630000114440918
2016-10-21,11.649999618530273,11.350000381469727,11.569999694824219,11.479999542236328,13740829.0,11.479999542236328
2016-10-24,11.640000343322754,11.449999809265137,11.479999542236328,11.520000457763672,11696565.0,11.520000457763672
2016-10-25,11.579999923706055,11.420000076293945,11.579999923706055,11.520000457763672,11024050.0,11.520000457763672
2016-10-26,11.510000228881836,11.300000190734863,11.5,11.319999694824219,14095321.0,11.319999694824219
2016-10-27,11.390000343322754,11.279999732971191,11.329999923706055,11.390000343322754,9107247.0,11.390000343322754
2016-10-28,11.430000305175781,11.180000305175781,11.350000381469727,11.1899995803833,11516954.0,11.1899995803833
2016-10-31,11.25,11.109999656677246,11.149999618530273,11.229999542236328,5634363.0,11.229999542236328
2016-11-01,11.270000457763672,11.170000076293945,11.229999542236328,11.260000228881836,11069960.0,11.260000228881836
2016-11-02,11.25,11.050000190734863,11.25,11.109999656677246,10173330.0,11.109999656677246
2016-11-03,11.289999961853027,11.020000457763672,11.0600004196167,11.239999771118164,10429528.0,11.239999771118164
2016-11-04,11.270000457763672,11.100000381469727,11.180000305175781,11.239999771118164,8557873.0,11.239999771118164
2016-11-07,11.369999885559082,11.15999984741211,11.199999809265137,11.329999923706055,11426535.0,11.329999923706055
2016-11-08,11.359999656677246,11.220000267028809,11.300000190734863,11.3100004196167,10483253.0,11.3100004196167
2016-11-09,11.34000015258789,10.970000267028809,11.260000228881836,11.149999618530273,13055059.0,11.149999618530273
2016-11-10,12.270000457763672,11.210000038146973,11.220000267028809,12.270000457763672,36390978.0,12.270000457763672
2016-11-11,13.180000305175781,12.3100004196167,12.399999618530273,12.65999984741211,94644314.0,12.65999984741211
2016-11-14,12.859999656677246,12.3100004196167,12.5,12.779999732971191,48874966.0,12.779999732971191
2016-11-15,12.779999732971191,12.380000114440918,12.600000381469727,12.649999618530273,33495156.0,12.649999618530273
2016-11-16,13.149999618530273,12.520000457763672,12.640000343322754,12.59000015258789,44536875.0,12.59000015258789
2016-11-17,12.5600004196167,12.3100004196167,12.5600004196167,12.460000038146973,24702004.0,12.460000038146973
2016-11-18,12.649999618530273,12.369999885559082,12.369999885559082,12.420000076293945,19350166.0,12.420000076293945
2016-11-21,13.140000343322754,12.369999885559082,12.390000343322754,13.020000457763672,48085348.0,13.020000457763672
2016-11-22,13.479999542236328,12.850000381469727,13.399999618530273,13.180000305175781,57112350.0,13.180000305175781
2016-11-23,13.289999961853027,12.710000038146973,13.15999984741211,12.84000015258789,31630977.0,12.84000015258789
2016-11-24,12.930000305175781,12.369999885559082,12.720000267028809,12.390000343322754,29198945.0,12.390000343322754
2016-11-25,12.470000267028809,12.0600004196167,12.449999809265137,12.300000190734863,25776188.0,12.300000190734863
2016-11-28,12.390000343322754,12.039999961853027,12.359999656677246,12.180000305175781,23749958.0,12.180000305175781
2016-11-29,12.25,11.930000305175781,12.109999656677246,11.989999771118164,18021450.0,11.989999771118164
2016-11-30,12.149999618530273,11.9399995803833,12.0,12.109999656677246,11440513.0,12.109999656677246
2016-12-01,12.239999771118164,12.010000228881836,12.109999656677246,12.0600004196167,12055596.0,12.0600004196167
2016-12-02,12.109999656677246,11.65999984741211,12.09000015258789,11.670000076293945,19981343.0,11.670000076293945
2016-12-05,11.59000015258789,11.300000190734863,11.470000267028809,11.369999885559082,15522566.0,11.369999885559082
2016-12-06,11.5,11.319999694824219,11.449999809265137,11.399999618530273,11111091.0,11.399999618530273
2016-12-07,11.539999961853027,11.369999885559082,11.380000114440918,11.529999732971191,11049515.0,11.529999732971191
2016-12-08,11.640000343322754,11.420000076293945,11.550000190734863,11.4399995803833,9334708.0,11.4399995803833
2016-12-09,11.539999961853027,11.260000228881836,11.420000076293945,11.40999984741211,11208928.0,11.40999984741211
2016-12-12,11.449999809265137,10.600000381469727,11.40999984741211,10.6899995803833,16595690.0,10.6899995803833
2016-12-13,10.850000381469727,10.619999885559082,10.6899995803833,10.770000457763672,9139481.0,10.770000457763672
2016-12-14,10.850000381469727,10.649999618530273,10.779999732971191,10.680000305175781,8397859.0,10.680000305175781
2016-12-15,10.890000343322754,10.649999618530273,10.6899995803833,10.829999923706055,7580849.0,10.829999923706055
2016-12-16,11.020000457763672,10.779999732971191,10.859999656677246,10.949999809265137,7524008.0,10.949999809265137
2016-12-19,10.930000305175781,10.779999732971191,10.930000305175781,10.890000343322754,6383412.0,10.890000343322754
2016-12-20,11.069999694824219,10.84000015258789,10.899999618530273,10.960000038146973,6915659.0,10.960000038146973
2016-12-21,11.039999961853027,10.90999984741211,10.949999809265137,10.989999771118164,6704620.0,10.989999771118164
2016-12-22,10.989999771118164,10.84000015258789,10.960000038146973,10.880000114440918,6449482.0,10.880000114440918
2016-12-23,11.09000015258789,10.800000190734863,10.859999656677246,11.010000228881836,10480622.0,11.010000228881836
2016-12-26,11.140000343322754,10.75,10.920000076293945,11.100000381469727,9076803.0,11.100000381469727
2016-12-27,11.130000114440918,10.979999542236328,11.0600004196167,11.010000228881836,5971265.0,11.010000228881836
2016-12-28,11.09000015258789,10.960000038146973,10.979999542236328,11.010000228881836,5624074.0,11.010000228881836
2016-12-29,11.100000381469727,10.920000076293945,10.979999542236328,11.050000190734863,6018119.0,11.050000190734863
2016-12-30,11.100000381469727,10.970000267028809,11.0600004196167,10.979999542236328,5117183.0,10.979999542236328
2017-01-03,11.180000305175781,10.949999809265137,10.960000038146973,11.149999618530273,7842974.0,11.149999618530273
2017-01-04,11.220000267028809,11.079999923706055,11.149999618530273,11.1899995803833,7702540.0,11.1899995803833
2017-01-05,11.210000038146973,11.140000343322754,11.180000305175781,11.170000076293945,5263396.0,11.170000076293945
2017-01-06,11.180000305175781,10.9399995803833,11.180000305175781,10.9399995803833,8419364.0,10.9399995803833
2017-01-09,11.039999961853027,10.920000076293945,10.9399995803833,11.0,6275015.0,11.0
2017-01-10,11.010000228881836,10.899999618530273,11.010000228881836,10.90999984741211,6334080.0,10.90999984741211
2017-01-11,10.970000267028809,10.649999618530273,10.90999984741211,10.670000076293945,9752400.0,10.670000076293945
2017-01-12,10.819999694824219,10.640000343322754,10.6899995803833,10.710000038146973,6218006.0,10.710000038146973
2017-01-13,10.760000228881836,10.220000267028809,10.720000267028809,10.319999694824219,11413240.0,10.319999694824219
2017-01-16,10.34000015258789,9.470000267028809,10.329999923706055,9.829999923706055,11359653.0,9.829999923706055
2017-01-17,10.020000457763672,9.699999809265137,9.800000190734863,9.989999771118164,6182696.0,9.989999771118164
2017-01-18,9.989999771118164,9.880000114440918,9.989999771118164,9.899999618530273,4527954.0,9.899999618530273
2017-01-19,9.979999542236328,9.819999694824219,9.920000076293945,9.899999618530273,2797700.0,9.899999618530273
2017-01-20,10.180000305175781,9.890000343322754,9.930000305175781,10.100000381469727,4689183.0,10.100000381469727
2017-01-23,10.270000457763672,10.100000381469727,10.1899995803833,10.15999984741211,4509658.0,10.15999984741211
2017-01-24,10.25,10.119999885559082,10.170000076293945,10.130000114440918,3756720.0,10.130000114440918
2017-01-25,10.180000305175781,10.0600004196167,10.119999885559082,10.149999618530273,3807748.0,10.149999618530273
2017-01-26,10.270000457763672,10.170000076293945,10.180000305175781,10.229999542236328,4272789.0,10.229999542236328
2017-02-03,10.279999732971191,10.180000305175781,10.25,10.229999542236328,2779607.0,10.229999542236328
2017-02-06,10.300000190734863,10.180000305175781,10.1899995803833,10.300000190734863,4297697.0,10.300000190734863
2017-02-07,10.319999694824219,10.170000076293945,10.289999961853027,10.229999542236328,5035725.0,10.229999542236328
2017-02-08,10.279999732971191,10.100000381469727,10.239999771118164,10.260000228881836,4678477.0,10.260000228881836
2017-02-09,10.380000114440918,10.229999542236328,10.25,10.34000015258789,5256778.0,10.34000015258789
2017-02-10,10.420000076293945,10.279999732971191,10.34000015258789,10.380000114440918,5832532.0,10.380000114440918
2017-02-13,10.479999542236328,10.300000190734863,10.380000114440918,10.420000076293945,6657708.0,10.420000076293945
2017-02-14,10.4399995803833,10.279999732971191,10.399999618530273,10.3100004196167,5628267.0,10.3100004196167
2017-02-15,10.329999923706055,10.199999809265137,10.319999694824219,10.220000267028809,7320187.0,10.220000267028809
2017-02-16,10.319999694824219,10.170000076293945,10.1899995803833,10.279999732971191,6937993.0,10.279999732971191
2017-02-17,10.279999732971191,10.100000381469727,10.270000457763672,10.119999885559082,6451578.0,10.119999885559082
2017-02-20,10.239999771118164,10.079999923706055,10.130000114440918,10.210000038146973,6792088.0,10.210000038146973
2017-02-21,10.460000038146973,10.199999809265137,10.239999771118164,10.350000381469727,10034453.0,10.350000381469727
2017-02-22,11.260000228881836,10.319999694824219,10.359999656677246,10.710000038146973,22538140.0,10.710000038146973
2017-02-23,10.930000305175781,10.579999923706055,10.600000381469727,10.779999732971191,14162244.0,10.779999732971191
2017-02-24,10.850000381469727,10.59000015258789,10.710000038146973,10.6899995803833,8425405.0,10.6899995803833
2017-02-27,10.75,10.470000267028809,10.6899995803833,10.479999542236328,8381720.0,10.479999542236328
2017-02-28,10.640000343322754,10.470000267028809,10.520000457763672,10.609999656677246,5766935.0,10.609999656677246
2017-03-01,11.670000076293945,11.670000076293945,11.670000076293945,11.670000076293945,12277897.0,11.670000076293945
2017-03-02,12.779999732971191,11.829999923706055,12.779999732971191,11.880000114440918,93233827.0,11.880000114440918
2017-03-03,11.789999961853027,11.270000457763672,11.550000190734863,11.329999923706055,50251340.0,11.329999923706055
2017-03-06,11.489999771118164,11.260000228881836,11.390000343322754,11.319999694824219,25768232.0,11.319999694824219
2017-03-07,11.359999656677246,11.029999732971191,11.289999961853027,11.170000076293945,26578459.0,11.170000076293945
2017-03-08,11.239999771118164,11.029999732971191,11.140000343322754,11.199999809265137,16509935.0,11.199999809265137
2017-03-09,11.180000305175781,10.800000190734863,11.149999618530273,10.899999618530273,20080668.0,10.899999618530273
2017-03-10,11.0,10.800000190734863,10.979999542236328,10.8100004196167,10649013.0,10.8100004196167
2017-03-13,10.869999885559082,10.649999618530273,10.699999809265137,10.84000015258789,12528503.0,10.84000015258789
2017-03-14,10.880000114440918,10.670000076293945,10.880000114440918,10.6899995803833,10918649.0,10.6899995803833
2017-03-15,10.989999771118164,10.729999542236328,10.75,10.819999694824219,15126532.0,10.819999694824219
2017-03-16,10.979999542236328,10.819999694824219,10.829999923706055,10.899999618530273,13640928.0,10.899999618530273
2017-03-17,10.949999809265137,10.710000038146973,10.880000114440918,10.720000267028809,14063273.0,10.720000267028809
2017-03-20,10.880000114440918,10.680000305175781,10.760000228881836,10.800000190734863,9348140.0,10.800000190734863
2017-03-21,10.970000267028809,10.720000267028809,10.770000457763672,10.9399995803833,15247785.0,10.9399995803833
2017-03-22,11.350000381469727,11.0600004196167,11.0600004196167,11.1899995803833,37076350.0,11.1899995803833
2017-03-23,11.329999923706055,11.010000228881836,11.09000015258789,11.199999809265137,22176655.0,11.199999809265137
2017-03-24,11.350000381469727,11.130000114440918,11.130000114440918,11.319999694824219,21772677.0,11.319999694824219
2017-03-27,11.390000343322754,11.109999656677246,11.380000114440918,11.149999618530273,15557892.0,11.149999618530273
2017-03-28,11.130000114440918,10.899999618530273,11.109999656677246,10.930000305175781,13384903.0,10.930000305175781
2017-03-29,10.989999771118164,10.8100004196167,10.920000076293945,10.869999885559082,11042548.0,10.869999885559082
2017-03-30,10.890000343322754,10.449999809265137,10.859999656677246,10.470000267028809,14805700.0,10.470000267028809
2017-03-31,10.670000076293945,10.479999542236328,10.5,10.609999656677246,8784909.0,10.609999656677246
2017-04-05,11.130000114440918,10.649999618530273,10.75,10.960000038146973,13590482.0,10.960000038146973
2017-04-06,10.920000076293945,10.770000457763672,10.899999618530273,10.829999923706055,9997478.0,10.829999923706055
2017-04-07,10.899999618530273,10.670000076293945,10.819999694824219,10.6899995803833,13738304.0,10.6899995803833
2017-04-10,10.829999923706055,10.529999732971191,10.710000038146973,10.8100004196167,10458268.0,10.8100004196167
2017-04-11,11.300000190734863,10.699999809265137,10.8100004196167,10.970000267028809,18085503.0,10.970000267028809
2017-04-12,10.890000343322754,10.649999618530273,10.819999694824219,10.680000305175781,12260369.0,10.680000305175781
2017-04-13,10.8100004196167,10.640000343322754,10.670000076293945,10.760000228881836,5784541.0,10.760000228881836
2017-04-14,10.800000190734863,10.329999923706055,10.710000038146973,10.369999885559082,12159176.0,10.369999885559082
2017-04-17,10.399999618530273,9.819999694824219,10.380000114440918,9.979999542236328,15454154.0,9.979999542236328
2017-04-18,10.0600004196167,9.880000114440918,9.979999542236328,9.899999618530273,7568483.0,9.899999618530273
2017-04-19,9.920000076293945,9.649999618530273,9.899999618530273,9.850000381469727,7296976.0,9.850000381469727
2017-04-20,9.899999618530273,9.600000381469727,9.859999656677246,9.729999542236328,5855082.0,9.729999542236328
2017-04-21,9.869999885559082,9.640000343322754,9.699999809265137,9.770000457763672,5416775.0,9.770000457763672
2017-04-24,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,1955600.0,8.789999961853027
2017-04-25,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,2119600.0,7.909999847412109
2017-04-26,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,0.0,7.909999847412109
2017-04-27,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,153000.0,7.510000228881836
2017-04-28,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,2854200.0,7.130000114440918
2017-05-02,7.130000114440918,6.809999942779541,6.96999979019165,6.829999923706055,47676834.0,6.829999923706055
2017-05-03,6.949999809265137,6.820000171661377,6.820000171661377,6.909999847412109,21068517.0,6.909999847412109
2017-05-04,6.960000038146973,6.829999923706055,6.880000114440918,6.840000152587891,16863201.0,6.840000152587891
2017-05-05,6.809999942779541,6.5,6.809999942779541,6.5,23947668.0,6.5
2017-05-08,6.420000076293945,6.179999828338623,6.409999847412109,6.199999809265137,21903420.0,6.199999809265137
2017-05-09,6.380000114440918,6.070000171661377,6.099999904632568,6.349999904632568,16072235.0,6.349999904632568
2017-05-10,6.639999866485596,6.28000020980835,6.5,6.289999961853027,17040801.0,6.289999961853027
2017-05-11,6.380000114440918,6.059999942779541,6.139999866485596,6.380000114440918,15148299.0,6.380000114440918
2017-05-12,6.460000038146973,6.260000228881836,6.340000152587891,6.440000057220459,9082000.0,6.440000057220459
2017-05-15,6.619999885559082,6.389999866485596,6.420000076293945,6.480000019073486,9283339.0,6.480000019073486
2017-05-16,6.599999904632568,6.369999885559082,6.449999809265137,6.590000152587891,11036248.0,6.590000152587891
2017-05-17,6.710000038146973,6.570000171661377,6.599999904632568,6.610000133514404,11880201.0,6.610000133514404
2017-05-18,6.619999885559082,6.449999809265137,6.460000038146973,6.510000228881836,7414200.0,6.510000228881836
2017-05-19,6.599999904632568,6.480000019073486,6.5,6.510000228881836,7582420.0,6.510000228881836
2017-05-22,6.53000020980835,6.179999828338623,6.510000228881836,6.179999828338623,13400188.0,6.179999828338623
2017-05-23,6.210000038146973,5.869999885559082,6.150000095367432,5.869999885559082,12079720.0,5.869999885559082
2017-05-24,5.840000152587891,5.579999923706055,5.820000171661377,5.820000171661377,12144085.0,5.820000171661377
2017-05-25,5.949999809265137,5.78000020980835,5.809999942779541,5.929999828338623,8298672.0,5.929999828338623
2017-05-26,6.079999923706055,5.920000076293945,5.940000057220459,6.059999942779541,6810988.0,6.059999942779541
2017-05-31,6.199999809265137,6.039999961853027,6.119999885559082,6.090000152587891,7847360.0,6.090000152587891
2017-06-01,6.110000133514404,5.789999961853027,6.059999942779541,5.800000190734863,9484937.0,5.800000190734863
2017-06-02,6.090000152587891,5.769999980926514,5.800000190734863,6.090000152587891,9723161.0,6.090000152587891
2017-06-05,6.309999942779541,6.050000190734863,6.099999904632568,6.230000019073486,10420524.0,6.230000019073486
2017-06-06,6.360000133514404,6.179999828338623,6.21999979019165,6.260000228881836,6014874.0,6.260000228881836
2017-06-07,6.429999828338623,6.239999771118164,6.260000228881836,6.369999885559082,8819507.0,6.369999885559082
2017-06-08,6.420000076293945,6.309999942779541,6.369999885559082,6.349999904632568,5535415.0,6.349999904632568
2017-06-09,6.360000133514404,6.199999809265137,6.340000152587891,6.309999942779541,5167414.0,6.309999942779541
2017-06-12,6.309999942779541,6.130000114440918,6.230000019073486,6.239999771118164,7511529.0,6.239999771118164
2017-06-13,6.400000095367432,6.179999828338623,6.199999809265137,6.360000133514404,5762991.0,6.360000133514404
2017-06-14,6.539999961853027,6.329999923706055,6.349999904632568,6.46999979019165,7099513.0,6.46999979019165
2017-06-15,6.619999885559082,6.420000076293945,6.449999809265137,6.599999904632568,6859572.0,6.599999904632568
2017-06-16,6.659999847412109,6.550000190734863,6.599999904632568,6.590000152587891,4601995.0,6.590000152587891
2017-06-19,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0,6.590000152587891
2017-06-20,6.840000152587891,6.619999885559082,6.639999866485596,6.659999847412109,7972760.0,6.659999847412109
2017-06-21,6.75,6.559999942779541,6.699999809265137,6.690000057220459,6306192.0,6.690000057220459
2017-06-22,6.840000152587891,6.650000095367432,6.809999942779541,6.650000095367432,8232800.0,6.650000095367432
2017-06-23,6.730000019073486,6.570000171661377,6.650000095367432,6.690000057220459,5716242.0,6.690000057220459
2017-06-26,6.75,6.659999847412109,6.710000038146973,6.71999979019165,4194612.0,6.71999979019165
2017-06-27,6.949999809265137,6.690000057220459,6.710000038146973,6.929999828338623,7817310.0,6.929999828338623
2017-06-28,7.28000020980835,6.849999904632568,6.849999904632568,7.139999866485596,17954797.0,7.139999866485596
2017-06-29,7.25,7.110000133514404,7.130000114440918,7.130000114440918,6844741.0,7.130000114440918
2017-06-30,7.380000114440918,7.130000114440918,7.130000114440918,7.349999904632568,6374768.0,7.349999904632568
2017-07-03,7.420000076293945,7.159999847412109,7.320000171661377,7.170000076293945,12768737.0,7.170000076293945
2017-07-04,7.25,7.110000133514404,7.150000095367432,7.159999847412109,5817601.0,7.159999847412109
2017-07-05,7.170000076293945,6.869999885559082,7.170000076293945,7.0,13748793.0,7.0
2017-07-06,7.010000228881836,6.880000114440918,6.980000019073486,6.909999847412109,11134500.0,6.909999847412109
2017-07-07,6.909999847412109,6.820000171661377,6.849999904632568,6.900000095367432,9853104.0,6.900000095367432
2017-07-10,7.130000114440918,6.900000095367432,6.900000095367432,7.010000228881836,9361221.0,7.010000228881836
2017-07-11,7.039999961853027,6.909999847412109,7.03000020980835,6.960000038146973,8527140.0,6.960000038146973
2017-07-12,7.010000228881836,6.739999771118164,6.96999979019165,6.980000019073486,7137625.0,6.980000019073486
2017-07-13,7.090000152587891,6.909999847412109,6.960000038146973,6.980000019073486,6179121.0,6.980000019073486
2017-07-14,7.050000190734863,6.929999828338623,6.960000038146973,6.980000019073486,4070096.0,6.980000019073486
2017-07-17,7.239999771118164,6.630000114440918,7.039999961853027,6.639999866485596,14600621.0,6.639999866485596
2017-07-18,6.710000038146973,6.309999942779541,6.679999828338623,6.670000076293945,12173867.0,6.670000076293945
2017-07-19,6.760000228881836,6.53000020980835,6.659999847412109,6.730000019073486,7850143.0,6.730000019073486
2017-07-20,6.96999979019165,6.71999979019165,6.739999771118164,6.889999866485596,6860638.0,6.889999866485596
2017-07-21,7.050000190734863,6.869999885559082,6.900000095367432,6.980000019073486,7007697.0,6.980000019073486
2017-07-24,7.079999923706055,6.96999979019165,6.980000019073486,7.0,4893710.0,7.0
2017-07-25,7.010000228881836,6.909999847412109,6.989999771118164,6.920000076293945,4672700.0,6.920000076293945
2017-07-26,6.949999809265137,6.679999828338623,6.900000095367432,6.769999980926514,7637280.0,6.769999980926514
2017-07-27,6.840000152587891,6.670000076293945,6.760000228881836,6.809999942779541,5183401.0,6.809999942779541
2017-07-28,6.809999942779541,6.710000038146973,6.78000020980835,6.730000019073486,4102420.0,6.730000019073486
2017-07-31,6.769999980926514,6.679999828338623,6.71999979019165,6.739999771118164,4206404.0,6.739999771118164
2017-08-01,6.789999961853027,6.71999979019165,6.75,6.75,3995492.0,6.75
2017-08-02,6.889999866485596,6.639999866485596,6.730000019073486,6.78000020980835,7402013.0,6.78000020980835
2017-08-03,6.820000171661377,6.679999828338623,6.78000020980835,6.809999942779541,4528642.0,6.809999942779541
2017-08-04,6.960000038146973,6.769999980926514,6.800000190734863,6.869999885559082,8653827.0,6.869999885559082
2017-08-07,7.039999961853027,6.849999904632568,6.889999866485596,7.019999980926514,7910420.0,7.019999980926514
2017-08-08,7.050000190734863,6.900000095367432,7.0,6.949999809265137,7506040.0,6.949999809265137
2017-08-09,6.980000019073486,6.889999866485596,6.980000019073486,6.949999809265137,4902204.0,6.949999809265137
2017-08-10,7.0,6.860000133514404,6.920000076293945,6.940000057220459,6182963.0,6.940000057220459
2017-08-11,7.019999980926514,6.860000133514404,6.880000114440918,6.940000057220459,7018258.0,6.940000057220459
2017-08-14,7.019999980926514,6.929999828338623,6.940000057220459,6.989999771118164,6383810.0,6.989999771118164
2017-08-15,7.039999961853027,6.940000057220459,6.96999979019165,6.96999979019165,3530027.0,6.96999979019165
2017-08-16,6.989999771118164,6.940000057220459,6.980000019073486,6.980000019073486,4968783.0,6.980000019073486
2017-08-17,7.070000171661377,6.949999809265137,6.960000038146973,7.039999961853027,6819054.0,7.039999961853027
2017-08-18,7.150000095367432,6.949999809265137,7.019999980926514,7.130000114440918,7244473.0,7.130000114440918
2017-08-21,7.260000228881836,7.090000152587891,7.090000152587891,7.190000057220459,6731609.0,7.190000057220459
2017-08-22,7.320000171661377,7.110000133514404,7.170000076293945,7.289999961853027,7505830.0,7.289999961853027
2017-08-23,7.650000095367432,7.289999961853027,7.309999942779541,7.599999904632568,17622869.0,7.599999904632568
2017-08-24,7.639999866485596,7.420000076293945,7.489999771118164,7.420000076293945,18043662.0,7.420000076293945
2017-08-25,7.429999828338623,7.269999980926514,7.369999885559082,7.340000152587891,11751526.0,7.340000152587891
2017-08-28,7.409999847412109,7.300000190734863,7.300000190734863,7.309999942779541,8930549.0,7.309999942779541
2017-08-29,7.360000133514404,7.199999809265137,7.329999923706055,7.230000019073486,7811620.0,7.230000019073486
2017-08-30,7.269999980926514,7.210000038146973,7.230000019073486,7.21999979019165,4858306.0,7.21999979019165
2017-08-31,7.349999904632568,7.179999828338623,7.21999979019165,7.260000228881836,4693516.0,7.260000228881836
2017-09-01,7.349999904632568,7.21999979019165,7.269999980926514,7.230000019073486,5815728.0,7.230000019073486
2017-09-04,7.28000020980835,7.210000038146973,7.21999979019165,7.269999980926514,4282435.0,7.269999980926514
2017-09-05,7.440000057220459,7.260000228881836,7.289999961853027,7.380000114440918,9689811.0,7.380000114440918
2017-09-06,7.409999847412109,7.320000171661377,7.340000152587891,7.409999847412109,5440280.0,7.409999847412109
2017-09-07,7.489999771118164,7.360000133514404,7.380000114440918,7.380000114440918,6387045.0,7.380000114440918
2017-09-08,7.420000076293945,7.300000190734863,7.349999904632568,7.369999885559082,4732499.0,7.369999885559082
2017-09-11,7.369999885559082,7.289999961853027,7.349999904632568,7.340000152587891,3810239.0,7.340000152587891
2017-09-12,7.360000133514404,7.269999980926514,7.349999904632568,7.360000133514404,5368220.0,7.360000133514404
2017-09-13,7.349999904632568,7.269999980926514,7.349999904632568,7.289999961853027,3681521.0,7.289999961853027
2017-09-14,7.320000171661377,7.21999979019165,7.300000190734863,7.230000019073486,4022895.0,7.230000019073486
2017-09-15,7.239999771118164,7.099999904632568,7.21999979019165,7.179999828338623,6275280.0,7.179999828338623
2017-09-18,7.239999771118164,7.130000114440918,7.179999828338623,7.21999979019165,5311401.0,7.21999979019165
2017-09-19,7.289999961853027,7.119999885559082,7.230000019073486,7.230000019073486,6441001.0,7.230000019073486
2017-09-20,7.269999980926514,7.170000076293945,7.199999809265137,7.239999771118164,4265324.0,7.239999771118164
2017-09-21,7.289999961853027,7.159999847412109,7.21999979019165,7.239999771118164,6634716.0,7.239999771118164
2017-09-22,7.260000228881836,7.119999885559082,7.210000038146973,7.210000038146973,5366781.0,7.210000038146973
2017-09-25,7.21999979019165,7.119999885559082,7.190000057220459,7.130000114440918,3887917.0,7.130000114440918
2017-09-26,7.170000076293945,7.079999923706055,7.130000114440918,7.159999847412109,4229946.0,7.159999847412109
2017-09-27,7.190000057220459,7.130000114440918,7.130000114440918,7.190000057220459,3204062.0,7.190000057220459
2017-09-28,7.300000190734863,7.099999904632568,7.170000076293945,7.21999979019165,9208001.0,7.21999979019165
2017-09-29,7.300000190734863,7.210000038146973,7.210000038146973,7.260000228881836,7102900.0,7.260000228881836
2017-10-09,7.5,7.289999961853027,7.329999923706055,7.440000057220459,12922386.0,7.440000057220459
2017-10-10,7.71999979019165,7.420000076293945,7.429999828338623,7.639999866485596,16505291.0,7.639999866485596
2017-10-11,7.699999809265137,7.599999904632568,7.630000114440918,7.619999885559082,5379420.0,7.619999885559082
2017-10-12,7.849999904632568,7.619999885559082,7.619999885559082,7.760000228881836,12689107.0,7.760000228881836
2017-10-13,7.949999809265137,7.699999809265137,7.760000228881836,7.860000133514404,12029115.0,7.860000133514404
2017-10-16,8.0,7.71999979019165,7.829999923706055,7.909999847412109,14149003.0,7.909999847412109
2017-10-17,8.100000381469727,7.829999923706055,7.900000095367432,8.039999961853027,17395512.0,8.039999961853027
2017-10-18,8.229999542236328,7.920000076293945,8.039999961853027,7.989999771118164,18137636.0,7.989999771118164
2017-10-19,8.100000381469727,7.829999923706055,7.940000057220459,7.869999885559082,12173402.0,7.869999885559082
2017-10-20,8.119999885559082,7.809999942779541,7.820000171661377,8.109999656677246,17355972.0,8.109999656677246
2017-10-23,8.300000190734863,8.100000381469727,8.100000381469727,8.25,16801000.0,8.25
2017-10-24,8.300000190734863,8.100000381469727,8.25,8.149999618530273,13583118.0,8.149999618530273
2017-10-25,8.239999771118164,8.09000015258789,8.140000343322754,8.180000305175781,9700011.0,8.180000305175781
2017-10-26,8.369999885559082,8.100000381469727,8.140000343322754,8.239999771118164,23312764.0,8.239999771118164
2017-10-27,8.649999618530273,8.149999618530273,8.210000038146973,8.579999923706055,36374300.0,8.579999923706055
2017-10-30,8.720000267028809,8.350000381469727,8.600000381469727,8.600000381469727,20058200.0,8.600000381469727
2017-10-31,8.680000305175781,8.520000457763672,8.600000381469727,8.619999885559082,7164400.0,8.619999885559082
2017-11-01,8.619999885559082,8.1899995803833,8.609999656677246,8.1899995803833,18743617.0,8.1899995803833
2017-11-02,8.229999542236328,7.78000020980835,8.149999618530273,8.100000381469727,17407004.0,8.100000381469727
2017-11-03,8.300000190734863,8.020000457763672,8.0600004196167,8.109999656677246,13244512.0,8.109999656677246
2017-11-06,8.130000114440918,7.809999942779541,8.100000381469727,8.029999732971191,8952000.0,8.029999732971191
2017-11-07,8.050000190734863,7.889999866485596,8.020000457763672,7.929999828338623,6964700.0,7.929999828338623
2017-11-08,7.989999771118164,7.920000076293945,7.929999828338623,7.949999809265137,9681100.0,7.949999809265137
2017-11-09,8.170000076293945,7.940000057220459,7.96999979019165,8.0600004196167,10782274.0,8.0600004196167
2017-11-10,8.119999885559082,7.96999979019165,8.0600004196167,8.029999732971191,14974174.0,8.029999732971191
2017-11-13,8.140000343322754,7.980000019073486,8.029999732971191,8.050000190734863,13617601.0,8.050000190734863
2017-11-14,8.109999656677246,8.0,8.050000190734863,8.029999732971191,9185700.0,8.029999732971191
2017-11-15,8.199999809265137,7.96999979019165,8.029999732971191,8.050000190734863,19572600.0,8.050000190734863
2017-11-16,8.130000114440918,7.989999771118164,8.050000190734863,8.050000190734863,16163310.0,8.050000190734863
2017-11-17,8.079999923706055,7.650000095367432,8.050000190734863,7.650000095367432,13412000.0,7.650000095367432
2017-11-20,7.679999828338623,7.269999980926514,7.650000095367432,7.570000171661377,21404200.0,7.570000171661377
2017-11-21,7.610000133514404,7.190000057220459,7.559999942779541,7.400000095367432,43137700.0,7.400000095367432
2017-11-22,7.289999961853027,7.03000020980835,7.289999961853027,7.03000020980835,6660500.0,7.03000020980835
2017-11-23,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,847700.0,6.679999828338623
2017-11-24,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,321100.0,6.349999904632568
2017-11-27,6.199999809265137,6.03000020980835,6.03000020980835,6.03000020980835,25085863.0,6.03000020980835
2017-11-28,5.889999866485596,5.730000019073486,5.730000019073486,5.730000019073486,41126670.0,5.730000019073486
2017-11-29,5.809999942779541,5.679999828338623,5.71999979019165,5.739999771118164,12717800.0,5.739999771118164
2017-11-30,5.829999923706055,5.449999809265137,5.760000228881836,5.449999809265137,23660339.0,5.449999809265137
2017-12-01,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,5.449999809265137
2017-12-04,5.03000020980835,4.920000076293945,4.920000076293945,4.920000076293945,46149086.0,4.920000076293945
2017-12-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-06,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-07,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-08,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-11,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-12,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-14,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-15,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-18,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-19,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-20,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-21,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-22,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-25,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-26,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-27,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-28,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-12-29,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-02,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-03,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-04,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-08,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-09,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-10,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-11,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-12,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-15,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-16,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-17,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-18,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-19,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-22,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-23,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-24,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-25,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-26,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-29,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-30,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-01-31,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-01,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-02,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-06,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-07,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-08,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-09,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-12,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-14,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-22,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-23,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-26,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-27,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-02-28,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-03-01,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-03-02,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-03-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2018-03-06,4.610000133514404,4.46999979019165,4.5,4.559999942779541,27074479.0,4.559999942779541
2018-03-07,4.78000020980835,4.550000190734863,4.550000190734863,4.75,18161669.0,4.75
2018-03-08,4.760000228881836,4.659999847412109,4.690000057220459,4.679999828338623,13798824.0,4.679999828338623
2018-03-09,4.769999980926514,4.679999828338623,4.690000057220459,4.710000038146973,13564751.0,4.710000038146973
2018-03-12,4.75,4.610000133514404,4.650000095367432,4.730000019073486,12117613.0,4.730000019073486
2018-03-13,4.929999828338623,4.71999979019165,4.730000019073486,4.869999885559082,14768188.0,4.869999885559082
2018-03-14,4.880000114440918,4.78000020980835,4.869999885559082,4.820000171661377,9727587.0,4.820000171661377
2018-03-15,4.840000152587891,4.579999923706055,4.78000020980835,4.610000133514404,18789104.0,4.610000133514404
2018-03-16,4.659999847412109,4.559999942779541,4.590000152587891,4.630000114440918,9650594.0,4.630000114440918
2018-03-19,4.659999847412109,4.570000171661377,4.619999885559082,4.630000114440918,5952609.0,4.630000114440918
2018-03-20,4.610000133514404,4.53000020980835,4.579999923706055,4.610000133514404,6837340.0,4.610000133514404
2018-03-21,4.739999771118164,4.590000152587891,4.599999904632568,4.619999885559082,9503075.0,4.619999885559082
2018-03-22,4.650000095367432,4.590000152587891,4.619999885559082,4.630000114440918,6579360.0,4.630000114440918
2018-03-23,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2018-03-26,4.269999980926514,4.179999828338623,4.230000019073486,4.269999980926514,12007773.0,4.269999980926514
2018-03-27,4.420000076293945,4.289999961853027,4.289999961853027,4.369999885559082,7573564.0,4.369999885559082
2018-03-28,4.349999904632568,4.260000228881836,4.28000020980835,4.309999942779541,5043722.0,4.309999942779541
2018-03-29,4.489999771118164,4.309999942779541,4.309999942779541,4.420000076293945,6339842.0,4.420000076293945
2018-03-30,4.460000038146973,4.409999847412109,4.429999828338623,4.429999828338623,4749321.0,4.429999828338623
2018-04-02,4.480000019073486,4.420000076293945,4.420000076293945,4.440000057220459,5399658.0,4.440000057220459
2018-04-03,4.389999866485596,4.309999942779541,4.360000133514404,4.340000152587891,4868600.0,4.340000152587891
2018-04-04,4.389999866485596,4.329999923706055,4.360000133514404,4.349999904632568,4845387.0,4.349999904632568
2018-04-09,4.570000171661377,4.289999961853027,4.340000152587891,4.570000171661377,12436208.0,4.570000171661377
2018-04-10,4.75,4.550000190734863,4.579999923706055,4.690000057220459,12653763.0,4.690000057220459
2018-04-11,4.739999771118164,4.659999847412109,4.670000076293945,4.679999828338623,6521572.0,4.679999828338623
2018-04-12,4.739999771118164,4.650000095367432,4.670000076293945,4.699999809265137,4714296.0,4.699999809265137
2018-04-13,4.800000190734863,4.659999847412109,4.71999979019165,4.670000076293945,5068821.0,4.670000076293945
2018-04-16,4.679999828338623,4.440000057220459,4.630000114440918,4.510000228881836,7089681.0,4.510000228881836
2018-04-17,4.630000114440918,4.480000019073486,4.519999980926514,4.489999771118164,4428110.0,4.489999771118164
2018-04-18,4.539999961853027,4.349999904632568,4.53000020980835,4.53000020980835,5251778.0,4.53000020980835
2018-04-19,4.71999979019165,4.559999942779541,4.559999942779541,4.650000095367432,5799885.0,4.650000095367432
2018-04-20,4.679999828338623,4.559999942779541,4.599999904632568,4.570000171661377,4388736.0,4.570000171661377
2018-04-23,4.670000076293945,4.550000190734863,4.590000152587891,4.610000133514404,6310887.0,4.610000133514404
2018-04-24,4.760000228881836,4.570000171661377,4.610000133514404,4.679999828338623,7920673.0,4.679999828338623
2018-04-25,4.829999923706055,4.670000076293945,4.699999809265137,4.800000190734863,12951584.0,4.800000190734863
2018-04-26,4.820000171661377,4.650000095367432,4.78000020980835,4.670000076293945,7424378.0,4.670000076293945
2018-04-27,4.849999904632568,4.599999904632568,4.679999828338623,4.619999885559082,10744304.0,4.619999885559082
2018-05-02,4.71999979019165,4.590000152587891,4.630000114440918,4.710000038146973,8302285.0,4.710000038146973
2018-05-03,4.760000228881836,4.610000133514404,4.690000057220459,4.730000019073486,6749399.0,4.730000019073486
2018-05-04,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2018-05-07,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2018-05-08,5.5,5.050000190734863,5.429999828338623,5.070000171661377,59635621.0,5.070000171661377
2018-05-09,4.909999847412109,4.710000038146973,4.800000190734863,4.809999942779541,33625950.0,4.809999942779541
2018-05-10,4.840000152587891,4.71999979019165,4.769999980926514,4.769999980926514,17659395.0,4.769999980926514
2018-05-11,4.789999961853027,4.630000114440918,4.789999961853027,4.650000095367432,14298936.0,4.650000095367432
2018-05-14,4.630000114440918,4.380000114440918,4.619999885559082,4.460000038146973,16783068.0,4.460000038146973
2018-05-15,4.510000228881836,4.380000114440918,4.440000057220459,4.5,9743100.0,4.5
2018-05-16,4.559999942779541,4.429999828338623,4.480000019073486,4.460000038146973,8820022.0,4.460000038146973
2018-05-17,4.460000038146973,4.389999866485596,4.449999809265137,4.400000095367432,6852840.0,4.400000095367432
2018-05-18,4.460000038146973,4.380000114440918,4.400000095367432,4.440000057220459,6304600.0,4.440000057220459
2018-05-21,4.519999980926514,4.429999828338623,4.440000057220459,4.5,6432923.0,4.5
2018-05-22,4.550000190734863,4.489999771118164,4.519999980926514,4.539999961853027,7605220.0,4.539999961853027
2018-05-23,4.679999828338623,4.519999980926514,4.519999980926514,4.559999942779541,11985181.0,4.559999942779541
2018-05-24,4.599999904632568,4.489999771118164,4.559999942779541,4.5,7368800.0,4.5
2018-05-25,4.639999866485596,4.46999979019165,4.489999771118164,4.539999961853027,8210240.0,4.539999961853027
2018-05-28,4.550000190734863,4.269999980926514,4.510000228881836,4.28000020980835,11871960.0,4.28000020980835
2018-05-29,4.28000020980835,4.179999828338623,4.28000020980835,4.199999809265137,7101518.0,4.199999809265137
2018-05-30,4.130000114440918,3.9000000953674316,4.130000114440918,3.950000047683716,10391034.0,3.950000047683716
2018-05-31,4.050000190734863,3.930000066757202,3.9600000381469727,4.050000190734863,8726395.0,4.050000190734863
2018-06-01,4.139999866485596,3.9800000190734863,4.019999980926514,4.039999961853027,6991060.0,4.039999961853027
2018-06-04,4.079999923706055,3.930000066757202,4.050000190734863,3.940000057220459,7220820.0,3.940000057220459
2018-06-05,4.0,3.930000066757202,3.930000066757202,4.0,4765320.0,4.0
2018-06-06,4.010000228881836,3.9600000381469727,3.990000009536743,3.990000009536743,4919800.0,3.990000009536743
2018-06-07,4.0,3.869999885559082,3.9800000190734863,3.880000114440918,7170020.0,3.880000114440918
2018-06-08,3.869999885559082,3.7300000190734863,3.859999895095825,3.7799999713897705,8923457.0,3.7799999713897705
2018-06-11,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7300000190734863,4350400.0,3.7300000190734863
2018-06-12,3.75,3.6700000762939453,3.7100000381469727,3.7200000286102295,6914200.0,3.7200000286102295
2018-06-13,3.700000047683716,3.490000009536743,3.700000047683716,3.509999990463257,10650531.0,3.509999990463257
2018-06-14,3.559999942779541,3.450000047683716,3.450000047683716,3.4800000190734863,6744848.0,3.4800000190734863
2018-06-15,3.490000009536743,3.25,3.4800000190734863,3.2699999809265137,13379865.0,3.2699999809265137
2018-06-19,3.190000057220459,2.940000057220459,3.1700000762939453,2.940000057220459,13320755.0,2.940000057220459
2018-06-20,3.140000104904175,2.9100000858306885,2.930000066757202,3.069999933242798,10417811.0,3.069999933242798
2018-06-21,3.0999999046325684,2.9700000286102295,3.049999952316284,2.990000009536743,7442100.0,2.990000009536743
2018-06-22,3.0899999141693115,2.930000066757202,2.9600000381469727,3.0799999237060547,6254158.0,3.0799999237060547
2018-06-25,3.2200000286102295,3.0899999141693115,3.0999999046325684,3.119999885559082,10525783.0,3.119999885559082
2018-06-26,3.2100000381469727,3.009999990463257,3.059999942779541,3.190000057220459,6899242.0,3.190000057220459
2018-06-27,3.240000009536743,3.1500000953674316,3.180000066757202,3.1700000762939453,6560302.0,3.1700000762939453
2018-06-28,3.2200000286102295,3.0299999713897705,3.1700000762939453,3.059999942779541,7048200.0,3.059999942779541
2018-06-29,3.2200000286102295,3.0299999713897705,3.059999942779541,3.200000047683716,8644602.0,3.200000047683716
2018-07-02,3.3399999141693115,3.1600000858306885,3.190000057220459,3.200000047683716,11399467.0,3.200000047683716
2018-07-03,3.2799999713897705,3.1600000858306885,3.180000066757202,3.25,7189658.0,3.25
2018-07-04,3.240000009536743,3.140000104904175,3.240000009536743,3.1500000953674316,7036777.0,3.1500000953674316
2018-07-05,3.2100000381469727,3.069999933242798,3.1500000953674316,3.0799999237060547,7073936.0,3.0799999237060547
2018-07-06,3.140000104904175,3.009999990463257,3.0799999237060547,3.109999895095825,6877101.0,3.109999895095825
2018-07-09,3.1600000858306885,3.069999933242798,3.109999895095825,3.140000104904175,6211900.0,3.140000104904175
2018-07-10,3.130000114440918,3.0799999237060547,3.0999999046325684,3.109999895095825,7260036.0,3.109999895095825
2018-07-11,3.069999933242798,2.930000066757202,3.069999933242798,2.9700000286102295,8412110.0,2.9700000286102295
2018-07-12,3.0799999237060547,2.9600000381469727,2.9600000381469727,3.069999933242798,7483897.0,3.069999933242798
2018-07-13,3.0999999046325684,3.0399999618530273,3.049999952316284,3.069999933242798,5878310.0,3.069999933242798
2018-07-16,3.069999933242798,3.0,3.069999933242798,3.0299999713897705,5415460.0,3.0299999713897705
2018-07-17,3.0899999141693115,3.0199999809265137,3.049999952316284,3.059999942779541,4805100.0,3.059999942779541
2018-07-18,3.130000114440918,3.049999952316284,3.049999952316284,3.0799999237060547,6145100.0,3.0799999237060547
2018-07-19,3.0999999046325684,2.990000009536743,3.0899999141693115,3.009999990463257,5600100.0,3.009999990463257
2018-07-20,3.069999933242798,2.9800000190734863,3.0,3.059999942779541,3979962.0,3.059999942779541
2018-07-23,3.369999885559082,3.0199999809265137,3.049999952316284,3.369999885559082,20568193.0,3.369999885559082
2018-07-24,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.369999885559082
2018-07-25,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.369999885559082
2018-07-26,4.489999771118164,4.199999809265137,4.400000095367432,4.489999771118164,100608585.0,4.489999771118164
2018-07-27,4.940000057220459,4.039999961853027,4.320000171661377,4.940000057220459,118631333.0,4.940000057220459
2018-07-30,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-07-31,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-08-01,5.099999904632568,4.449999809265137,4.449999809265137,4.519999980926514,108877803.0,4.519999980926514
2018-08-02,4.349999904632568,4.070000171661377,4.349999904632568,4.070000171661377,75343880.0,4.070000171661377
2018-08-03,3.9700000286102295,3.6600000858306885,3.9100000858306885,3.6700000762939453,62325017.0,3.6700000762939453
2018-08-06,3.7100000381469727,3.559999942779541,3.680000066757202,3.609999895095825,37071143.0,3.609999895095825
2018-08-07,3.7699999809265137,3.559999942779541,3.559999942779541,3.680000066757202,44307966.0,3.680000066757202
2018-08-08,3.7699999809265137,3.4700000286102295,3.640000104904175,3.509999990463257,42309200.0,3.509999990463257
2018-08-09,3.619999885559082,3.4000000953674316,3.5,3.5899999141693115,29548800.0,3.5899999141693115
2018-08-10,3.6500000953674316,3.4600000381469727,3.5999999046325684,3.5299999713897705,26695123.0,3.5299999713897705
2018-08-13,3.75,3.559999942779541,3.630000114440918,3.609999895095825,48881601.0,3.609999895095825
2018-08-14,3.859999895095825,3.380000114440918,3.450000047683716,3.7699999809265137,60255044.0,3.7699999809265137
2018-08-15,3.6700000762939453,3.5399999618530273,3.6600000858306885,3.5799999237060547,35675701.0,3.5799999237060547
2018-08-16,3.6500000953674316,3.4700000286102295,3.509999990463257,3.5399999618530273,21236944.0,3.5399999618530273
2018-08-17,3.609999895095825,3.2799999713897705,3.569999933242798,3.309999942779541,25675743.0,3.309999942779541
2018-08-20,3.4800000190734863,3.259999990463257,3.2799999713897705,3.450000047683716,25143627.0,3.450000047683716
2018-08-21,3.559999942779541,3.3399999141693115,3.4200000762939453,3.490000009536743,26874800.0,3.490000009536743
2018-08-22,3.4800000190734863,3.3399999141693115,3.4800000190734863,3.359999895095825,15659720.0,3.359999895095825
2018-08-23,3.5299999713897705,3.319999933242798,3.3499999046325684,3.4000000953674316,16131300.0,3.4000000953674316
2018-08-24,3.4600000381469727,3.359999895095825,3.380000114440918,3.380000114440918,13013100.0,3.380000114440918
2018-08-27,3.359999895095825,3.180000066757202,3.259999990463257,3.3399999141693115,20870826.0,3.3399999141693115
2018-08-28,3.450000047683716,3.309999942779541,3.319999933242798,3.369999885559082,26642602.0,3.369999885559082
2018-08-29,3.369999885559082,3.259999990463257,3.3499999046325684,3.2799999713897705,16518660.0,3.2799999713897705
2018-08-30,3.3299999237060547,3.2100000381469727,3.2699999809265137,3.2200000286102295,12559800.0,3.2200000286102295
2018-08-31,3.440000057220459,3.140000104904175,3.190000057220459,3.309999942779541,25763706.0,3.309999942779541
2018-09-03,3.2699999809265137,3.1500000953674316,3.25,3.2300000190734863,16138807.0,3.2300000190734863
2018-09-04,3.549999952316284,3.200000047683716,3.2100000381469727,3.549999952316284,33095349.0,3.549999952316284
2018-09-05,3.75,3.5,3.5799999237060547,3.569999933242798,53737339.0,3.569999933242798
2018-09-06,3.559999942779541,3.4100000858306885,3.5199999809265137,3.4600000381469727,24279834.0,3.4600000381469727
2018-09-07,3.5899999141693115,3.4200000762939453,3.4200000762939453,3.4800000190734863,20788666.0,3.4800000190734863
2018-09-10,3.4700000286102295,3.2799999713897705,3.430000066757202,3.390000104904175,20889908.0,3.390000104904175
2018-09-11,3.390000104904175,3.319999933242798,3.369999885559082,3.3399999141693115,11587600.0,3.3399999141693115
2018-09-12,3.390000104904175,3.2899999618530273,3.359999895095825,3.309999942779541,11206400.0,3.309999942779541
2018-09-13,3.369999885559082,3.200000047683716,3.319999933242798,3.2899999618530273,16212100.0,3.2899999618530273
2018-09-14,3.2899999618530273,3.1700000762939453,3.240000009536743,3.180000066757202,16800282.0,3.180000066757202
2018-09-17,3.180000066757202,3.0799999237060547,3.180000066757202,3.0899999141693115,10505500.0,3.0899999141693115
2018-09-18,3.190000057220459,3.0899999141693115,3.109999895095825,3.190000057220459,13235800.0,3.190000057220459
2018-09-19,3.380000114440918,3.1700000762939453,3.190000057220459,3.2899999618530273,24517526.0,3.2899999618530273
2018-09-20,3.619999885559082,3.25,3.259999990463257,3.619999885559082,30114799.0,3.619999885559082
2018-09-21,3.869999885559082,3.5399999618530273,3.740000009536743,3.549999952316284,67405686.0,3.549999952316284
2018-09-25,3.630000114440918,3.450000047683716,3.5199999809265137,3.4700000286102295,31960234.0,3.4700000286102295
2018-09-26,3.559999942779541,3.4200000762939453,3.5399999618530273,3.450000047683716,26373634.0,3.450000047683716
2018-09-27,3.4800000190734863,3.369999885559082,3.4200000762939453,3.4000000953674316,21362632.0,3.4000000953674316
2018-09-28,3.559999942779541,3.369999885559082,3.4200000762939453,3.5,26749912.0,3.5
2018-10-08,3.4600000381469727,3.25,3.4000000953674316,3.2699999809265137,18312181.0,3.2699999809265137
2018-10-09,3.4600000381469727,3.2899999618530273,3.2899999618530273,3.359999895095825,15814892.0,3.359999895095825
2018-10-10,3.5399999618530273,3.369999885559082,3.4600000381469727,3.4000000953674316,18832900.0,3.4000000953674316
2018-10-11,3.319999933242798,3.059999942779541,3.2300000190734863,3.059999942779541,22903307.0,3.059999942779541
2018-10-12,3.180000066757202,2.9000000953674316,3.049999952316284,3.130000114440918,19162943.0,3.130000114440918
2018-10-15,3.1600000858306885,3.0299999713897705,3.0999999046325684,3.049999952316284,9812846.0,3.049999952316284
2018-10-16,3.0999999046325684,3.009999990463257,3.059999942779541,3.049999952316284,8821000.0,3.049999952316284
2018-10-17,3.119999885559082,2.9200000762939453,3.0899999141693115,3.0299999713897705,10691784.0,3.0299999713897705
2018-10-18,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,0.0,3.0299999713897705
2018-10-19,3.2799999713897705,3.059999942779541,3.200000047683716,3.2300000190734863,26383880.0,3.2300000190734863
2018-10-22,3.450000047683716,3.2100000381469727,3.2899999618530273,3.4100000858306885,30295614.0,3.4100000858306885
2018-10-23,3.559999942779541,3.319999933242798,3.3499999046325684,3.359999895095825,28646155.0,3.359999895095825
2018-10-24,3.700000047683716,3.3299999237060547,3.3299999237060547,3.700000047683716,44273462.0,3.700000047683716
2018-10-25,3.859999895095825,3.4800000190734863,3.5199999809265137,3.7100000381469727,58749150.0,3.7100000381469727
2018-10-26,3.690000057220459,3.5399999618530273,3.630000114440918,3.5799999237060547,29011868.0,3.5799999237060547
2018-10-29,3.619999885559082,3.4000000953674316,3.5899999141693115,3.4600000381469727,19253730.0,3.4600000381469727
2018-10-30,3.809999942779541,3.4600000381469727,3.4700000286102295,3.809999942779541,34060364.0,3.809999942779541
2018-10-31,4.070000171661377,3.7300000190734863,3.9000000953674316,3.7799999713897705,63327372.0,3.7799999713897705
2018-11-01,3.9000000953674316,3.7100000381469727,3.7799999713897705,3.759999990463257,34865800.0,3.759999990463257
2018-11-02,3.859999895095825,3.759999990463257,3.8299999237060547,3.8399999141693115,26426800.0,3.8399999141693115
2018-11-05,4.03000020980835,3.7799999713897705,3.8499999046325684,3.9600000381469727,40123421.0,3.9600000381469727
2018-11-06,3.950000047683716,3.819999933242798,3.880000114440918,3.890000104904175,22132130.0,3.890000104904175
2018-11-07,3.930000066757202,3.819999933242798,3.859999895095825,3.8399999141693115,20148191.0,3.8399999141693115
2018-11-08,4.21999979019165,3.859999895095825,3.9000000953674316,3.9600000381469727,44974601.0,3.9600000381469727
2018-11-09,4.079999923706055,3.869999885559082,3.9000000953674316,3.930000066757202,25859100.0,3.930000066757202
2018-11-12,4.110000133514404,3.880000114440918,3.940000057220459,4.039999961853027,25545601.0,4.039999961853027
2018-11-13,4.360000133514404,3.9600000381469727,3.990000009536743,4.260000228881836,38031407.0,4.260000228881836
2018-11-14,4.440000057220459,4.139999866485596,4.21999979019165,4.210000038146973,32665156.0,4.210000038146973
2018-11-15,4.25,4.099999904632568,4.210000038146973,4.210000038146973,24640860.0,4.210000038146973
2018-11-16,4.210000038146973,4.090000152587891,4.190000057220459,4.159999847412109,20951806.0,4.159999847412109
2018-11-19,4.360000133514404,4.070000171661377,4.070000171661377,4.28000020980835,24795834.0,4.28000020980835
2018-11-20,4.239999771118164,3.9800000190734863,4.239999771118164,4.03000020980835,20109360.0,4.03000020980835
2018-11-21,4.139999866485596,3.9100000858306885,3.9600000381469727,4.110000133514404,13938071.0,4.110000133514404
2018-11-22,4.230000019073486,4.079999923706055,4.110000133514404,4.170000076293945,16005446.0,4.170000076293945
2018-11-23,4.159999847412109,3.8399999141693115,4.130000114440918,3.930000066757202,18016404.0,3.930000066757202
2018-11-26,4.010000228881836,3.9000000953674316,3.9100000858306885,3.940000057220459,8663902.0,3.940000057220459
2018-11-27,4.0,3.9100000858306885,3.9600000381469727,3.9200000762939453,7030000.0,3.9200000762939453
2018-11-28,3.950000047683716,3.75,3.9200000762939453,3.950000047683716,9644308.0,3.950000047683716
2018-11-29,4.059999942779541,3.880000114440918,3.940000057220459,3.9000000953674316,11851203.0,3.9000000953674316
2018-11-30,3.930000066757202,3.799999952316284,3.859999895095825,3.9000000953674316,7874382.0,3.9000000953674316
2018-12-03,4.079999923706055,3.9700000286102295,3.990000009536743,4.010000228881836,10446608.0,4.010000228881836
2018-12-04,4.28000020980835,3.950000047683716,3.950000047683716,4.21999979019165,21983464.0,4.21999979019165
2018-12-05,4.230000019073486,4.110000133514404,4.159999847412109,4.159999847412109,12832792.0,4.159999847412109
2018-12-06,4.210000038146973,4.079999923706055,4.119999885559082,4.110000133514404,8881212.0,4.110000133514404
2018-12-07,4.159999847412109,4.0,4.110000133514404,4.03000020980835,7872145.0,4.03000020980835
2018-12-10,4.03000020980835,3.930000066757202,3.950000047683716,3.9700000286102295,6915329.0,3.9700000286102295
2018-12-11,4.230000019073486,3.9700000286102295,3.9700000286102295,4.179999828338623,13513840.0,4.179999828338623
2018-12-12,4.25,4.139999866485596,4.159999847412109,4.150000095367432,10207232.0,4.150000095367432
2018-12-13,4.21999979019165,4.119999885559082,4.199999809265137,4.150000095367432,7672952.0,4.150000095367432
2018-12-14,4.190000057220459,3.9600000381469727,4.170000076293945,3.9600000381469727,7984351.0,3.9600000381469727
2018-12-17,4.099999904632568,3.9000000953674316,3.9100000858306885,4.099999904632568,7545423.0,4.099999904632568
2018-12-18,4.130000114440918,3.9600000381469727,4.079999923706055,4.0,6959594.0,4.0
2018-12-19,4.079999923706055,3.930000066757202,4.059999942779541,3.950000047683716,4560901.0,3.950000047683716
2018-12-20,3.990000009536743,3.869999885559082,3.9000000953674316,3.9800000190734863,7673312.0,3.9800000190734863
2018-12-21,4.050000190734863,3.880000114440918,3.930000066757202,3.9200000762939453,8758000.0,3.9200000762939453
2018-12-24,4.190000057220459,3.9000000953674316,3.9000000953674316,4.03000020980835,13616645.0,4.03000020980835
2018-12-25,4.139999866485596,3.819999933242798,4.090000152587891,4.090000152587891,19395145.0,4.090000152587891
2018-12-26,4.340000152587891,4.0,4.090000152587891,4.139999866485596,24743481.0,4.139999866485596
2018-12-27,4.199999809265137,3.950000047683716,4.190000057220459,3.950000047683716,18385080.0,3.950000047683716
2018-12-28,3.990000009536743,3.8499999046325684,3.940000057220459,3.859999895095825,10209374.0,3.859999895095825
2019-01-02,3.950000047683716,3.869999885559082,3.890000104904175,3.930000066757202,5644696.0,3.930000066757202
2019-01-03,3.950000047683716,3.9000000953674316,3.930000066757202,3.9200000762939453,5866647.0,3.9200000762939453
2019-01-04,4.159999847412109,3.8499999046325684,3.869999885559082,4.070000171661377,12992866.0,4.070000171661377
2019-01-07,4.329999923706055,3.8299999237060547,3.869999885559082,4.28000020980835,31494354.0,4.28000020980835
2019-01-08,4.710000038146973,4.159999847412109,4.230000019073486,4.510000228881836,45671156.0,4.510000228881836
2019-01-09,4.690000057220459,4.349999904632568,4.449999809265137,4.400000095367432,33483120.0,4.400000095367432
2019-01-10,4.550000190734863,4.320000171661377,4.369999885559082,4.440000057220459,19559075.0,4.440000057220459
2019-01-11,4.460000038146973,4.28000020980835,4.409999847412109,4.420000076293945,17125258.0,4.420000076293945
2019-01-14,4.449999809265137,4.320000171661377,4.429999828338623,4.429999828338623,12032413.0,4.429999828338623
2019-01-15,4.579999923706055,4.369999885559082,4.420000076293945,4.550000190734863,22275601.0,4.550000190734863
2019-01-16,4.809999942779541,4.46999979019165,4.539999961853027,4.699999809265137,28581809.0,4.699999809265137
2019-01-17,4.769999980926514,4.619999885559082,4.679999828338623,4.670000076293945,22158201.0,4.670000076293945
2019-01-18,4.800000190734863,4.46999979019165,4.699999809265137,4.800000190734863,20927373.0,4.800000190734863
2019-01-21,4.929999828338623,4.71999979019165,4.75,4.75,15100300.0,4.75
2019-01-22,4.78000020980835,4.610000133514404,4.659999847412109,4.690000057220459,12143062.0,4.690000057220459
2019-01-23,4.71999979019165,4.489999771118164,4.71999979019165,4.639999866485596,17194301.0,4.639999866485596
2019-01-24,4.679999828338623,4.449999809265137,4.630000114440918,4.46999979019165,17072098.0,4.46999979019165
2019-01-25,4.539999961853027,4.019999980926514,4.53000020980835,4.019999980926514,24443651.0,4.019999980926514
2019-01-28,3.7799999713897705,3.619999885559082,3.619999885559082,3.619999885559082,35271488.0,3.619999885559082
2019-01-29,3.6500000953674316,3.319999933242798,3.5299999713897705,3.490000009536743,20467380.0,3.490000009536743
2019-01-30,3.619999885559082,3.4600000381469727,3.4800000190734863,3.5299999713897705,12255777.0,3.5299999713897705
2019-01-31,3.5399999618530273,3.259999990463257,3.5,3.4000000953674316,14433341.0,3.4000000953674316
2019-02-01,3.549999952316284,3.3499999046325684,3.359999895095825,3.5399999618530273,10539398.0,3.5399999618530273
2019-02-11,3.7100000381469727,3.509999990463257,3.549999952316284,3.6500000953674316,13793289.0,3.6500000953674316
2019-02-12,3.880000114440918,3.630000114440918,3.640000104904175,3.7799999713897705,19619174.0,3.7799999713897705
2019-02-13,3.8299999237060547,3.740000009536743,3.7699999809265137,3.809999942779541,12828347.0,3.809999942779541
2019-02-14,3.869999885559082,3.7799999713897705,3.799999952316284,3.799999952316284,10021120.0,3.799999952316284
2019-02-15,3.880000114440918,3.7899999618530273,3.8299999237060547,3.819999933242798,10658325.0,3.819999933242798
2019-02-18,3.950000047683716,3.819999933242798,3.819999933242798,3.930000066757202,13552981.0,3.930000066757202
2019-02-19,4.079999923706055,3.930000066757202,3.9700000286102295,4.010000228881836,19786494.0,4.010000228881836
2019-02-20,4.050000190734863,3.9100000858306885,3.990000009536743,3.990000009536743,15089420.0,3.990000009536743
2019-02-21,4.099999904632568,3.9200000762939453,3.950000047683716,3.9700000286102295,18961484.0,3.9700000286102295
2019-02-22,4.070000171661377,3.930000066757202,3.940000057220459,4.059999942779541,15293559.0,4.059999942779541
2019-02-25,4.360000133514404,4.170000076293945,4.309999942779541,4.309999942779541,32147514.0,4.309999942779541
2019-02-26,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0.0,4.309999942779541
2019-02-27,5.099999904632568,4.539999961853027,4.800000190734863,4.630000114440918,88077271.0,4.630000114440918
2019-02-28,4.590000152587891,4.400000095367432,4.489999771118164,4.440000057220459,39332938.0,4.440000057220459
2019-03-01,4.53000020980835,4.28000020980835,4.449999809265137,4.480000019073486,33026154.0,4.480000019073486
2019-03-04,4.639999866485596,4.429999828338623,4.53000020980835,4.550000190734863,46158424.0,4.550000190734863
2019-03-05,4.760000228881836,4.449999809265137,4.489999771118164,4.739999771118164,41822179.0,4.739999771118164
2019-03-06,5.079999923706055,4.610000133514404,4.75,4.940000057220459,53719380.0,4.940000057220459
2019-03-07,5.300000190734863,4.800000190734863,4.929999828338623,5.159999847412109,62044064.0,5.159999847412109
2019-03-08,5.099999904632568,4.659999847412109,5.0,4.659999847412109,41997752.0,4.659999847412109
2019-03-11,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2019-03-12,5.630000114440918,5.25,5.630000114440918,5.449999809265137,79431395.0,5.449999809265137
2019-03-13,5.409999847412109,5.050000190734863,5.389999866485596,5.199999809265137,50398431.0,5.199999809265137
2019-03-14,5.139999866485596,4.809999942779541,5.090000152587891,4.869999885559082,29694474.0,4.869999885559082
2019-03-15,5.119999885559082,4.920000076293945,4.920000076293945,4.96999979019165,23372763.0,4.96999979019165
2019-03-18,5.050000190734863,4.820000171661377,4.960000038146973,5.03000020980835,21284544.0,5.03000020980835
2019-03-19,5.059999942779541,4.900000095367432,5.039999961853027,4.949999809265137,18333266.0,4.949999809265137
2019-03-20,4.96999979019165,4.809999942779541,4.840000152587891,4.940000057220459,19434416.0,4.940000057220459
2019-03-21,5.059999942779541,4.900000095367432,4.929999828338623,5.019999980926514,23841848.0,5.019999980926514
2019-03-22,5.019999980926514,4.880000114440918,4.989999771118164,4.980000019073486,17066401.0,4.980000019073486
2019-03-25,5.03000020980835,4.789999961853027,4.909999847412109,4.980000019073486,27390064.0,4.980000019073486
2019-03-26,5.0,4.809999942779541,4.960000038146973,4.820000171661377,17060477.0,4.820000171661377
2019-03-27,4.860000133514404,4.630000114440918,4.820000171661377,4.760000228881836,11855897.0,4.760000228881836
2019-03-28,4.809999942779541,4.659999847412109,4.71999979019165,4.710000038146973,12154826.0,4.710000038146973
2019-03-29,4.840000152587891,4.510000228881836,4.699999809265137,4.829999923706055,18527796.0,4.829999923706055
2019-04-01,5.0,4.809999942779541,4.820000171661377,4.960000038146973,23026044.0,4.960000038146973
2019-04-02,4.980000019073486,4.909999847412109,4.960000038146973,4.949999809265137,22934790.0,4.949999809265137
2019-04-03,5.03000020980835,4.880000114440918,4.900000095367432,5.010000228881836,24251084.0,5.010000228881836
2019-04-04,5.019999980926514,4.900000095367432,5.010000228881836,4.96999979019165,21007810.0,4.96999979019165
2019-04-08,5.010000228881836,4.809999942779541,4.96999979019165,4.860000133514404,19853094.0,4.860000133514404
2019-04-09,5.349999904632568,4.820000171661377,4.869999885559082,5.349999904632568,52994623.0,5.349999904632568
2019-04-10,5.889999866485596,5.28000020980835,5.400000095367432,5.889999866485596,108544513.0,5.889999866485596
2019-04-11,5.78000020980835,5.400000095367432,5.78000020980835,5.480000019073486,63979628.0,5.480000019073486
2019-04-12,5.460000038146973,5.179999828338623,5.389999866485596,5.25,38965455.0,5.25
2019-04-15,5.570000171661377,5.28000020980835,5.28000020980835,5.349999904632568,38683708.0,5.349999904632568
2019-04-16,5.599999904632568,5.110000133514404,5.28000020980835,5.519999980926514,32344385.0,5.519999980926514
2019-04-17,5.590000152587891,5.400000095367432,5.480000019073486,5.429999828338623,27887727.0,5.429999828338623
2019-04-18,5.550000190734863,5.289999961853027,5.369999885559082,5.5,29541328.0,5.5
2019-04-19,5.650000095367432,5.360000133514404,5.460000038146973,5.539999961853027,41577139.0,5.539999961853027
2019-04-22,5.539999961853027,5.21999979019165,5.539999961853027,5.230000019073486,31002332.0,5.230000019073486
2019-04-23,5.329999923706055,5.0,5.099999904632568,5.190000057220459,24347529.0,5.190000057220459
2019-04-24,5.269999980926514,5.090000152587891,5.190000057220459,5.260000228881836,15735823.0,5.260000228881836
2019-04-25,5.550000190734863,5.099999904632568,5.21999979019165,5.099999904632568,34937356.0,5.099999904632568
2019-04-26,5.25,4.849999904632568,4.989999771118164,5.039999961853027,17692667.0,5.039999961853027
2019-05-06,4.519999980926514,4.139999866485596,4.5,4.139999866485596,23792956.0,4.139999866485596
2019-05-07,4.289999961853027,4.070000171661377,4.139999866485596,4.179999828338623,15786762.0,4.179999828338623
2019-05-08,4.289999961853027,3.990000009536743,4.090000152587891,4.199999809265137,14094812.0,4.199999809265137
2019-05-09,4.239999771118164,4.099999904632568,4.159999847412109,4.150000095367432,11749700.0,4.150000095367432
2019-05-10,4.269999980926514,4.03000020980835,4.179999828338623,4.269999980926514,16114700.0,4.269999980926514
2019-05-13,4.170000076293945,3.8399999141693115,4.119999885559082,3.9600000381469727,49239813.0,3.9600000381469727
2019-05-14,4.050000190734863,3.8299999237060547,3.8499999046325684,4.050000190734863,27979121.0,4.050000190734863
2019-05-15,4.179999828338623,4.039999961853027,4.139999866485596,4.079999923706055,22517780.0,4.079999923706055
2019-05-16,4.150000095367432,4.019999980926514,4.039999961853027,4.150000095367432,20373848.0,4.150000095367432
2019-05-17,4.190000057220459,3.8499999046325684,4.130000114440918,3.880000114440918,25117434.0,3.880000114440918
2019-05-20,3.890000104904175,3.6600000858306885,3.880000114440918,3.8399999141693115,18205873.0,3.8399999141693115
2019-05-21,3.799999952316284,3.549999952316284,3.549999952316284,3.7200000286102295,27815261.0,3.7200000286102295
2019-05-22,3.75,3.4600000381469727,3.7300000190734863,3.5299999713897705,36297162.0,3.5299999713897705
2019-05-23,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5299999713897705
2019-05-24,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5299999713897705
2019-05-27,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5299999713897705
2019-05-28,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5299999713897705
2019-05-29,2.9000000953674316,2.869999885559082,2.869999885559082,2.869999885559082,48099436.0,2.869999885559082
2019-05-30,2.880000114440918,2.7699999809265137,2.799999952316284,2.819999933242798,26702748.0,2.819999933242798
2019-05-31,2.859999895095825,2.809999942779541,2.809999942779541,2.819999933242798,11150209.0,2.819999933242798
2019-06-03,2.8499999046325684,2.680000066757202,2.819999933242798,2.680000066757202,14256160.0,2.680000066757202
2019-06-04,2.680000066757202,2.5899999141693115,2.6700000762939453,2.609999895095825,9350720.0,2.609999895095825
2019-06-05,2.640000104904175,2.5799999237060547,2.630000114440918,2.5999999046325684,5309400.0,2.5999999046325684
2019-06-06,2.609999895095825,2.5299999713897705,2.609999895095825,2.559999942779541,6072529.0,2.559999942779541
2019-06-10,2.5799999237060547,2.490000009536743,2.569999933242798,2.509999990463257,7376811.0,2.509999990463257
2019-06-11,2.559999942779541,2.380000114440918,2.5,2.5199999809265137,20089102.0,2.5199999809265137
2019-06-12,2.6500000953674316,2.4600000381469727,2.5199999809265137,2.559999942779541,14889390.0,2.559999942779541
2019-06-13,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0.0,2.559999942779541
2019-06-14,2.809999942779541,2.640000104904175,2.75,2.6600000858306885,19479211.0,2.6600000858306885
2019-06-17,2.6700000762939453,2.5799999237060547,2.6500000953674316,2.619999885559082,8243118.0,2.619999885559082
2019-06-18,2.7200000286102295,2.5999999046325684,2.619999885559082,2.6700000762939453,6550100.0,2.6700000762939453
2019-06-19,2.75,2.6500000953674316,2.700000047683716,2.6700000762939453,7113080.0,2.6700000762939453
2019-06-20,2.6600000858306885,2.5399999618530273,2.630000114440918,2.5899999141693115,11330044.0,2.5899999141693115
2019-06-21,2.7200000286102295,2.6600000858306885,2.680000066757202,2.7200000286102295,15033888.0,2.7200000286102295
2019-06-24,2.859999895095825,2.6700000762939453,2.7100000381469727,2.8499999046325684,13483821.0,2.8499999046325684
2019-06-25,2.9700000286102295,2.809999942779541,2.819999933242798,2.859999895095825,13955784.0,2.859999895095825
2019-06-26,2.9700000286102295,2.7699999809265137,2.8299999237060547,2.9200000762939453,10081926.0,2.9200000762939453
2019-06-27,2.940000057220459,2.869999885559082,2.9200000762939453,2.9100000858306885,6616766.0,2.9100000858306885
2019-06-28,2.9100000858306885,2.759999990463257,2.9100000858306885,2.809999942779541,7418504.0,2.809999942779541
2019-07-01,2.9100000858306885,2.799999952316284,2.8499999046325684,2.880000114440918,7310560.0,2.880000114440918
2019-07-02,3.0199999809265137,2.8499999046325684,2.869999885559082,3.0199999809265137,17635510.0,3.0199999809265137
2019-07-03,3.059999942779541,2.869999885559082,3.0,2.880000114440918,17115430.0,2.880000114440918
2019-07-04,2.9200000762939453,2.809999942779541,2.880000114440918,2.859999895095825,8284900.0,2.859999895095825
2019-07-05,2.880000114440918,2.799999952316284,2.859999895095825,2.8499999046325684,5931400.0,2.8499999046325684
2019-07-08,2.809999942779541,2.7100000381469727,2.7699999809265137,2.7100000381469727,7927700.0,2.7100000381469727
2019-07-09,2.7300000190734863,2.619999885559082,2.690000057220459,2.6600000858306885,5562520.0,2.6600000858306885
2019-07-10,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.6700000762939453,4503900.0,2.6700000762939453
2019-07-11,2.7200000286102295,2.6600000858306885,2.680000066757202,2.680000066757202,4200413.0,2.680000066757202
2019-07-12,2.690000057220459,2.630000114440918,2.680000066757202,2.680000066757202,3696101.0,2.680000066757202
2019-07-15,2.7100000381469727,2.609999895095825,2.6500000953674316,2.700000047683716,4337402.0,2.700000047683716
2019-07-16,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7100000381469727,4572681.0,2.7100000381469727
2019-07-17,2.7200000286102295,2.680000066757202,2.700000047683716,2.690000057220459,3536189.0,2.690000057220459
2019-07-18,2.6700000762939453,2.609999895095825,2.6700000762939453,2.609999895095825,4638679.0,2.609999895095825
2019-07-19,2.6600000858306885,2.569999933242798,2.5899999141693115,2.630000114440918,3068548.0,2.630000114440918
2019-07-22,2.619999885559082,2.5,2.619999885559082,2.5,9501500.0,2.5
2019-07-23,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.5,5026634.0,2.5
2019-07-24,2.549999952316284,2.5,2.509999990463257,2.5399999618530273,5522393.0,2.5399999618530273
2019-07-25,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.549999952316284,5011493.0,2.549999952316284
2019-07-26,2.559999942779541,2.509999990463257,2.5199999809265137,2.549999952316284,3707659.0,2.549999952316284
2019-07-29,2.549999952316284,2.509999990463257,2.549999952316284,2.5199999809265137,2994100.0,2.5199999809265137
2019-07-30,2.549999952316284,2.509999990463257,2.509999990463257,2.5399999618530273,3275700.0,2.5399999618530273
2019-07-31,2.5399999618530273,2.5,2.5299999713897705,2.509999990463257,3373500.0,2.509999990463257
2019-08-01,2.509999990463257,2.4800000190734863,2.490000009536743,2.5,3810600.0,2.5
2019-08-02,2.4600000381469727,2.380000114440918,2.450000047683716,2.430000066757202,4922500.0,2.430000066757202
2019-08-05,2.450000047683716,2.390000104904175,2.4000000953674316,2.4000000953674316,3201700.0,2.4000000953674316
2019-08-06,2.3499999046325684,2.2799999713897705,2.3499999046325684,2.2799999713897705,8387401.0,2.2799999713897705
2019-08-07,2.319999933242798,2.2799999713897705,2.2899999618530273,2.299999952316284,4120783.0,2.299999952316284
2019-08-08,2.3399999141693115,2.2899999618530273,2.299999952316284,2.299999952316284,4707700.0,2.299999952316284
2019-08-09,2.3399999141693115,2.2899999618530273,2.319999933242798,2.299999952316284,4958900.0,2.299999952316284
2019-08-12,2.3399999141693115,2.299999952316284,2.299999952316284,2.3399999141693115,4652500.0,2.3399999141693115
2019-08-13,2.4200000762939453,2.299999952316284,2.319999933242798,2.359999895095825,5184700.0,2.359999895095825
2019-08-14,2.4200000762939453,2.3499999046325684,2.380000114440918,2.359999895095825,3408200.0,2.359999895095825
2019-08-15,2.3499999046325684,2.240000009536743,2.299999952316284,2.3399999141693115,5791895.0,2.3399999141693115
2019-08-16,2.359999895095825,2.299999952316284,2.3299999237060547,2.309999942779541,6024627.0,2.309999942779541
2019-08-19,2.369999885559082,2.309999942779541,2.309999942779541,2.369999885559082,5959127.0,2.369999885559082
2019-08-20,2.390000104904175,2.3499999046325684,2.359999895095825,2.380000114440918,5930950.0,2.380000114440918
2019-08-21,2.4200000762939453,2.359999895095825,2.369999885559082,2.4000000953674316,6616963.0,2.4000000953674316
2019-08-22,2.5199999809265137,2.390000104904175,2.4100000858306885,2.5199999809265137,14667256.0,2.5199999809265137
2019-08-23,2.569999933242798,2.4800000190734863,2.559999942779541,2.490000009536743,11075404.0,2.490000009536743
2019-08-26,2.569999933242798,2.4000000953674316,2.4200000762939453,2.5,7814895.0,2.5
2019-08-27,2.630000114440918,2.5,2.5,2.609999895095825,10234100.0,2.609999895095825
2019-08-28,2.6500000953674316,2.5799999237060547,2.609999895095825,2.619999885559082,7714101.0,2.619999885559082
2019-08-29,2.630000114440918,2.559999942779541,2.5899999141693115,2.5899999141693115,4283800.0,2.5899999141693115
2019-08-30,2.640000104904175,2.5299999713897705,2.569999933242798,2.5399999618530273,6041302.0,2.5399999618530273
2019-09-02,2.509999990463257,2.4600000381469727,2.4800000190734863,2.490000009536743,10094939.0,2.490000009536743
2019-09-03,2.5199999809265137,2.4600000381469727,2.490000009536743,2.4800000190734863,4961883.0,2.4800000190734863
2019-09-04,2.5399999618530273,2.450000047683716,2.4600000381469727,2.509999990463257,5336759.0,2.509999990463257
2019-09-05,2.559999942779541,2.5,2.509999990463257,2.509999990463257,5863965.0,2.509999990463257
2019-09-06,2.5299999713897705,2.4700000286102295,2.5199999809265137,2.490000009536743,4181878.0,2.490000009536743
2019-09-09,2.5199999809265137,2.4700000286102295,2.5199999809265137,2.509999990463257,4730461.0,2.509999990463257
2019-09-10,2.5899999141693115,2.5,2.509999990463257,2.549999952316284,6486309.0,2.549999952316284
2019-09-11,2.5899999141693115,2.5299999713897705,2.559999942779541,2.5299999713897705,4310300.0,2.5299999713897705
2019-09-12,2.5799999237060547,2.5199999809265137,2.5399999618530273,2.559999942779541,4293860.0,2.559999942779541
2019-09-16,2.5899999141693115,2.549999952316284,2.559999942779541,2.5799999237060547,3309404.0,2.5799999237060547
2019-09-17,2.5899999141693115,2.450000047683716,2.569999933242798,2.4800000190734863,4999109.0,2.4800000190734863
2019-09-18,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.490000009536743,3078039.0,2.490000009536743
2019-09-19,2.509999990463257,2.4600000381469727,2.490000009536743,2.509999990463257,2546201.0,2.509999990463257
2019-09-20,2.569999933242798,2.490000009536743,2.5,2.5199999809265137,3714783.0,2.5199999809265137
2019-09-23,2.5299999713897705,2.4600000381469727,2.5199999809265137,2.490000009536743,3536089.0,2.490000009536743
2019-09-24,2.569999933242798,2.4800000190734863,2.490000009536743,2.5299999713897705,3565761.0,2.5299999713897705
2019-09-25,2.5399999618530273,2.4600000381469727,2.509999990463257,2.4700000286102295,3717701.0,2.4700000286102295
2019-09-26,2.490000009536743,2.3499999046325684,2.4800000190734863,2.3499999046325684,6611888.0,2.3499999046325684
2019-09-27,2.4000000953674316,2.319999933242798,2.3499999046325684,2.380000114440918,3327900.0,2.380000114440918
2019-09-30,2.4000000953674316,2.319999933242798,2.369999885559082,2.319999933242798,3302700.0,2.319999933242798
2019-10-08,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,3479401.0,2.309999942779541
2019-10-09,2.319999933242798,2.2799999713897705,2.299999952316284,2.319999933242798,1918350.0,2.319999933242798
2019-10-10,2.3499999046325684,2.309999942779541,2.309999942779541,2.3299999237060547,3007480.0,2.3299999237060547
2019-10-11,2.3499999046325684,2.299999952316284,2.3299999237060547,2.3399999141693115,2680100.0,2.3399999141693115
2019-10-14,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,3040000.0,2.3499999046325684
2019-10-15,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,2142701.0,2.319999933242798
2019-10-16,2.3299999237060547,2.2899999618530273,2.319999933242798,2.2899999618530273,2796100.0,2.2899999618530273
2019-10-17,2.299999952316284,2.200000047683716,2.2899999618530273,2.2100000381469727,5666635.0,2.2100000381469727
2019-10-18,2.259999990463257,2.200000047683716,2.200000047683716,2.2300000190734863,3114349.0,2.2300000190734863
2019-10-21,2.2699999809265137,2.2100000381469727,2.25,2.2300000190734863,2342636.0,2.2300000190734863
2019-10-22,2.299999952316284,2.2100000381469727,2.240000009536743,2.2899999618530273,3327646.0,2.2899999618530273
2019-10-23,2.299999952316284,2.2699999809265137,2.299999952316284,2.2799999713897705,1859021.0,2.2799999713897705
2019-10-24,2.299999952316284,2.25,2.2799999713897705,2.259999990463257,1790719.0,2.259999990463257
2019-10-25,2.2699999809265137,2.2300000190734863,2.259999990463257,2.25,1524789.0,2.25
2019-10-28,2.2899999618530273,2.240000009536743,2.25,2.2799999713897705,2808448.0,2.2799999713897705
2019-10-29,2.2899999618530273,2.2100000381469727,2.2699999809265137,2.2300000190734863,3249119.0,2.2300000190734863
2019-10-30,2.2200000286102295,2.130000114440918,2.2200000286102295,2.140000104904175,4542600.0,2.140000104904175
2019-10-31,2.140000104904175,2.0299999713897705,2.130000114440918,2.0299999713897705,7613200.0,2.0299999713897705
2019-11-01,2.009999990463257,1.9299999475479126,2.009999990463257,1.9600000381469727,11359310.0,1.9600000381469727
2019-11-04,1.9500000476837158,1.8899999856948853,1.940000057220459,1.9500000476837158,5986808.0,1.9500000476837158
2019-11-05,1.9500000476837158,1.899999976158142,1.9500000476837158,1.9199999570846558,4738513.0,1.9199999570846558
2019-11-06,1.909999966621399,1.8200000524520874,1.909999966621399,1.8300000429153442,10790097.0,1.8300000429153442
2019-11-07,1.8700000047683716,1.809999942779541,1.8200000524520874,1.850000023841858,4975514.0,1.850000023841858
2019-11-08,1.8700000047683716,1.840000033378601,1.840000033378601,1.850000023841858,5737100.0,1.850000023841858
2019-11-11,1.850000023841858,1.7599999904632568,1.850000023841858,1.7699999809265137,6759000.0,1.7699999809265137
2019-11-12,1.7799999713897705,1.7200000286102295,1.7699999809265137,1.75,5485701.0,1.75
2019-11-13,1.840000033378601,1.7300000190734863,1.75,1.8300000429153442,9837876.0,1.8300000429153442
2019-11-14,1.8600000143051147,1.809999942779541,1.8300000429153442,1.8300000429153442,6066377.0,1.8300000429153442
2019-11-15,1.8799999952316284,1.8200000524520874,1.8300000429153442,1.8300000429153442,4069388.0,1.8300000429153442
2019-11-18,1.8799999952316284,1.809999942779541,1.8200000524520874,1.8600000143051147,4624300.0,1.8600000143051147
2019-11-19,1.9500000476837158,1.850000023841858,1.8600000143051147,1.9500000476837158,5991588.0,1.9500000476837158
2019-11-20,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.9299999475479126,3694200.0,1.9299999475479126
2019-11-21,2.0299999713897705,1.899999976158142,1.9199999570846558,2.0,9238782.0,2.0
2019-11-22,2.0799999237060547,1.9800000190734863,2.009999990463257,2.009999990463257,7585034.0,2.009999990463257
2019-11-25,2.049999952316284,2.0,2.0,2.0199999809265137,3258239.0,2.0199999809265137
2019-11-26,2.0299999713897705,1.940000057220459,2.0,2.0,3410438.0,2.0
2019-11-27,2.0199999809265137,1.9800000190734863,2.0,2.009999990463257,2635640.0,2.009999990463257
2019-11-28,2.0,1.9500000476837158,2.0,1.9800000190734863,5817701.0,1.9800000190734863
2019-11-29,2.009999990463257,1.9500000476837158,1.9500000476837158,2.009999990463257,5379732.0,2.009999990463257
2019-12-02,2.009999990463257,1.9199999570846558,1.9900000095367432,1.9299999475479126,4275686.0,1.9299999475479126
2019-12-03,1.9800000190734863,1.8799999952316284,1.909999966621399,1.9700000286102295,6021936.0,1.9700000286102295
2019-12-04,2.069999933242798,1.9500000476837158,1.9500000476837158,2.049999952316284,9726600.0,2.049999952316284
2019-12-05,2.069999933242798,2.009999990463257,2.0299999713897705,2.0399999618530273,6488750.0,2.0399999618530273
2019-12-06,2.0899999141693115,2.0199999809265137,2.0399999618530273,2.0799999237060547,5903700.0,2.0799999237060547
2019-12-09,2.0799999237060547,2.0299999713897705,2.069999933242798,2.049999952316284,5096000.0,2.049999952316284
2019-12-10,2.049999952316284,2.0,2.0399999618530273,2.0199999809265137,3343050.0,2.0199999809265137
2019-12-11,2.0199999809265137,1.9700000286102295,2.0,1.9800000190734863,3175400.0,1.9800000190734863
2019-12-12,2.009999990463257,1.9700000286102295,1.9700000286102295,1.9800000190734863,3831687.0,1.9800000190734863
2019-12-13,2.0799999237060547,1.9700000286102295,1.9800000190734863,2.059999942779541,7479900.0,2.059999942779541
2019-12-16,2.059999942779541,1.9900000095367432,2.049999952316284,2.0199999809265137,6645300.0,2.0199999809265137
2019-12-17,2.0399999618530273,2.009999990463257,2.009999990463257,2.0299999713897705,5663087.0,2.0299999713897705
2019-12-18,2.059999942779541,2.0199999809265137,2.0299999713897705,2.0399999618530273,5369603.0,2.0399999618530273
2019-12-19,2.130000114440918,2.0199999809265137,2.0399999618530273,2.119999885559082,8025404.0,2.119999885559082
2019-12-20,2.180000066757202,2.109999895095825,2.130000114440918,2.140000104904175,8487700.0,2.140000104904175
2019-12-23,2.25,2.140000104904175,2.140000104904175,2.2100000381469727,10362300.0,2.2100000381469727
2019-12-24,2.319999933242798,2.180000066757202,2.190000057220459,2.309999942779541,9044804.0,2.309999942779541
2019-12-25,2.390000104904175,2.190000057220459,2.3399999141693115,2.200000047683716,14997422.0,2.200000047683716
2019-12-26,2.2899999618530273,2.130000114440918,2.2200000286102295,2.25,8411517.0,2.25
2019-12-27,2.2699999809265137,2.190000057220459,2.2200000286102295,2.200000047683716,5590300.0,2.200000047683716
2019-12-30,2.1600000858306885,2.0899999141693115,2.1500000953674316,2.0999999046325684,9128130.0,2.0999999046325684
2019-12-31,2.130000114440918,2.059999942779541,2.0799999237060547,2.0999999046325684,4280344.0,2.0999999046325684
2020-01-02,2.1700000762939453,2.0899999141693115,2.119999885559082,2.1500000953674316,5983504.0,2.1500000953674316
2020-01-03,2.2200000286102295,2.140000104904175,2.1500000953674316,2.2200000286102295,6338603.0,2.2200000286102295
2020-01-06,2.25,2.190000057220459,2.2100000381469727,2.2200000286102295,6314000.0,2.2200000286102295
2020-01-07,2.2899999618530273,2.190000057220459,2.2100000381469727,2.259999990463257,6681402.0,2.259999990463257
2020-01-08,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,6465300.0,2.2100000381469727
2020-01-09,2.319999933242798,2.2200000286102295,2.2300000190734863,2.319999933242798,10805806.0,2.319999933242798
2020-01-10,2.3499999046325684,2.240000009536743,2.319999933242798,2.259999990463257,8444900.0,2.259999990463257
2020-01-13,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,7374612.0,2.2100000381469727
2020-01-14,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,3865101.0,2.200000047683716
2020-01-15,2.200000047683716,2.119999885559082,2.200000047683716,2.140000104904175,6315261.0,2.140000104904175
2020-01-16,2.1500000953674316,2.0799999237060547,2.130000114440918,2.0899999141693115,7535626.0,2.0899999141693115
2020-01-17,2.119999885559082,2.0199999809265137,2.0899999141693115,2.0399999618530273,6306902.0,2.0399999618530273
2020-01-20,2.049999952316284,1.9700000286102295,2.0399999618530273,2.0299999713897705,4245132.0,2.0299999713897705
2020-01-21,2.0299999713897705,1.9800000190734863,2.009999990463257,2.0,5804532.0,2.0
2020-01-22,2.0199999809265137,1.9500000476837158,1.9900000095367432,2.009999990463257,3922576.0,2.009999990463257
2020-01-23,1.9700000286102295,1.909999966621399,1.909999966621399,1.909999966621399,6608826.0,1.909999966621399
2020-02-03,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,138900.0,1.809999942779541
2020-02-04,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,1324300.0,1.7200000286102295
2020-02-05,1.7599999904632568,1.6799999475479126,1.690000057220459,1.7300000190734863,8708978.0,1.7300000190734863
2020-02-06,1.8200000524520874,1.7000000476837158,1.7300000190734863,1.809999942779541,9621151.0,1.809999942779541
2020-02-07,1.8700000047683716,1.7699999809265137,1.809999942779541,1.8200000524520874,6293451.0,1.8200000524520874
2020-02-10,1.850000023841858,1.7699999809265137,1.8200000524520874,1.840000033378601,4789300.0,1.840000033378601
2020-02-11,1.8799999952316284,1.8200000524520874,1.840000033378601,1.850000023841858,4512701.0,1.850000023841858
2020-02-12,1.8899999856948853,1.840000033378601,1.850000023841858,1.8700000047683716,3607040.0,1.8700000047683716
2020-02-13,1.8799999952316284,1.7799999713897705,1.850000023841858,1.7899999618530273,7312100.0,1.7899999618530273
2020-02-14,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7799999713897705,4547488.0,1.7799999713897705
2020-02-17,1.8600000143051147,1.7799999713897705,1.7799999713897705,1.850000023841858,4338243.0,1.850000023841858
2020-02-18,1.909999966621399,1.840000033378601,1.840000033378601,1.8799999952316284,5600408.0,1.8799999952316284
2020-02-19,1.8799999952316284,1.8300000429153442,1.8700000047683716,1.840000033378601,6052923.0,1.840000033378601
2020-02-20,1.8799999952316284,1.840000033378601,1.840000033378601,1.8600000143051147,5276956.0,1.8600000143051147
2020-02-21,1.8799999952316284,1.840000033378601,1.8700000047683716,1.850000023841858,8057779.0,1.850000023841858
2020-02-24,1.840000033378601,1.7999999523162842,1.840000033378601,1.809999942779541,7308703.0,1.809999942779541
2020-02-25,1.7899999618530273,1.7300000190734863,1.7799999713897705,1.7699999809265137,10780373.0,1.7699999809265137
2020-02-26,1.7899999618530273,1.7200000286102295,1.7400000095367432,1.7799999713897705,8317280.0,1.7799999713897705
2020-02-27,1.7799999713897705,1.7599999904632568,1.7699999809265137,1.7599999904632568,5890840.0,1.7599999904632568
2020-02-28,1.7400000095367432,1.6699999570846558,1.7200000286102295,1.6699999570846558,9239801.0,1.6699999570846558
2020-03-02,1.7300000190734863,1.649999976158142,1.659999966621399,1.7200000286102295,5414636.0,1.7200000286102295
2020-03-03,1.7599999904632568,1.7200000286102295,1.7300000190734863,1.7200000286102295,4963295.0,1.7200000286102295
2020-03-04,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7300000190734863,5226121.0,1.7300000190734863
2020-03-05,1.809999942779541,1.7300000190734863,1.7400000095367432,1.7999999523162842,9444935.0,1.7999999523162842
2020-03-06,1.8799999952316284,1.7699999809265137,1.7699999809265137,1.8600000143051147,11340902.0,1.8600000143051147
2020-03-09,1.8600000143051147,1.7699999809265137,1.8200000524520874,1.7999999523162842,8723889.0,1.7999999523162842
2020-03-10,1.850000023841858,1.7300000190734863,1.75,1.850000023841858,8257251.0,1.850000023841858
2020-03-11,1.940000057220459,1.8300000429153442,1.8300000429153442,1.8799999952316284,9592091.0,1.8799999952316284
2020-03-12,1.8799999952316284,1.809999942779541,1.8600000143051147,1.8200000524520874,5977420.0,1.8200000524520874
2020-03-13,1.809999942779541,1.7300000190734863,1.7400000095367432,1.809999942779541,7995103.0,1.809999942779541
2020-03-16,1.840000033378601,1.7400000095367432,1.809999942779541,1.7599999904632568,6706544.0,1.7599999904632568
2020-03-17,1.7799999713897705,1.7000000476837158,1.7400000095367432,1.7400000095367432,5839900.0,1.7400000095367432
2020-03-18,1.7899999618530273,1.690000057220459,1.7599999904632568,1.7100000381469727,5261854.0,1.7100000381469727
2020-03-19,1.7400000095367432,1.6799999475479126,1.7000000476837158,1.7200000286102295,4242579.0,1.7200000286102295
2020-03-20,1.7599999904632568,1.7100000381469727,1.7400000095367432,1.7400000095367432,2908180.0,1.7400000095367432
2020-03-23,1.7200000286102295,1.6699999570846558,1.6799999475479126,1.6799999475479126,4624683.0,1.6799999475479126
2020-03-24,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.7000000476837158,3322608.0,1.7000000476837158
2020-03-25,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7300000190734863,3696783.0,1.7300000190734863
2020-03-26,1.75,1.7200000286102295,1.7300000190734863,1.7200000286102295,2292900.0,1.7200000286102295
2020-03-27,1.7599999904632568,1.7100000381469727,1.7300000190734863,1.7100000381469727,3600604.0,1.7100000381469727
2020-03-30,1.7000000476837158,1.649999976158142,1.7000000476837158,1.6699999570846558,4483204.0,1.6699999570846558
2020-03-31,1.690000057220459,1.6100000143051147,1.6799999475479126,1.6200000047683716,4545500.0,1.6200000047683716
2020-04-01,1.6299999952316284,1.5800000429153442,1.6200000047683716,1.5800000429153442,7606220.0,1.5800000429153442
2020-04-02,1.590000033378601,1.5399999618530273,1.559999942779541,1.5800000429153442,6543904.0,1.5800000429153442
2020-04-03,1.590000033378601,1.559999942779541,1.5800000429153442,1.5800000429153442,3202841.0,1.5800000429153442
2020-04-07,1.6200000047683716,1.5800000429153442,1.590000033378601,1.600000023841858,4507500.0,1.600000023841858
2020-04-08,1.6200000047683716,1.5700000524520874,1.590000033378601,1.6100000143051147,6001060.0,1.6100000143051147
2020-04-09,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6200000047683716,4503102.0,1.6200000047683716
2020-04-10,1.6399999856948853,1.590000033378601,1.6200000047683716,1.600000023841858,3311000.0,1.600000023841858
2020-04-13,1.600000023841858,1.5499999523162842,1.600000023841858,1.559999942779541,3585500.0,1.559999942779541
2020-04-14,1.590000033378601,1.5399999618530273,1.5399999618530273,1.5800000429153442,2929002.0,1.5800000429153442
2020-04-15,1.6200000047683716,1.559999942779541,1.5800000429153442,1.590000033378601,4938243.0,1.590000033378601
2020-04-16,1.6200000047683716,1.5800000429153442,1.590000033378601,1.6100000143051147,3039602.0,1.6100000143051147
2020-04-17,1.6100000143051147,1.590000033378601,1.6100000143051147,1.590000033378601,2486602.0,1.590000033378601
2020-04-20,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,2689700.0,1.590000033378601
2020-04-21,1.590000033378601,1.5399999618530273,1.5800000429153442,1.5800000429153442,3827343.0,1.5800000429153442
2020-04-22,1.5800000429153442,1.5499999523162842,1.5700000524520874,1.5800000429153442,2920320.0,1.5800000429153442
2020-04-23,1.5800000429153442,1.5499999523162842,1.5700000524520874,1.5499999523162842,4367801.0,1.5499999523162842
2020-04-24,1.5499999523162842,1.4800000190734863,1.5499999523162842,1.4900000095367432,5676900.0,1.4900000095367432
2020-04-27,1.5299999713897705,1.4800000190734863,1.4800000190734863,1.5199999809265137,4946456.0,1.5199999809265137
2020-04-28,1.5099999904632568,1.440000057220459,1.5,1.440000057220459,6939500.0,1.440000057220459
2020-04-29,1.399999976158142,1.3700000047683716,1.399999976158142,1.3700000047683716,13199500.0,1.3700000047683716
2020-04-30,1.399999976158142,1.340000033378601,1.340000033378601,1.3700000047683716,8909527.0,1.3700000047683716
2020-05-06,1.399999976158142,1.3300000429153442,1.350000023841858,1.3799999952316284,6828800.0,1.3799999952316284
2020-05-07,1.4500000476837158,1.3700000047683716,1.3700000047683716,1.409999966621399,6559300.0,1.409999966621399
2020-05-08,1.440000057220459,1.399999976158142,1.4199999570846558,1.4199999570846558,4570646.0,1.4199999570846558
2020-05-11,1.4299999475479126,1.3700000047683716,1.4199999570846558,1.3899999856948853,5513500.0,1.3899999856948853
2020-05-12,1.3700000047683716,1.340000033378601,1.3700000047683716,1.350000023841858,4266321.0,1.350000023841858
2020-05-13,1.340000033378601,1.2799999713897705,1.340000033378601,1.2899999618530273,14046999.0,1.2899999618530273
2020-05-14,1.340000033378601,1.2599999904632568,1.2799999713897705,1.309999942779541,9647199.0,1.309999942779541
2020-05-15,1.3300000429153442,1.2699999809265137,1.2999999523162842,1.2799999713897705,5617131.0,1.2799999713897705
2020-05-18,1.2799999713897705,1.2200000286102295,1.2799999713897705,1.2200000286102295,9967946.0,1.2200000286102295
2020-05-19,1.2100000381469727,1.159999966621399,1.2100000381469727,1.159999966621399,9859200.0,1.159999966621399
2020-05-20,1.1200000047683716,1.100000023841858,1.100000023841858,1.1100000143051147,18034985.0,1.1100000143051147
2020-05-21,1.1699999570846558,1.149999976158142,1.159999966621399,1.1699999570846558,12899479.0,1.1699999570846558
2020-05-22,1.2300000190734863,1.1699999570846558,1.2300000190734863,1.2300000190734863,13998210.0,1.2300000190734863
2020-05-25,1.2899999618530273,1.25,1.2799999713897705,1.2899999618530273,7767600.0,1.2899999618530273
2020-05-26,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1227800.0,1.350000023841858
2020-05-27,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,494320.0,1.4199999570846558
2020-05-28,1.4900000095367432,1.4199999570846558,1.4900000095367432,1.4299999475479126,37690498.0,1.4299999475479126
2020-05-29,1.5,1.3799999952316284,1.399999976158142,1.5,13889269.0,1.5
2020-06-01,1.5800000429153442,1.4700000286102295,1.4700000286102295,1.5800000429153442,5189960.0,1.5800000429153442
2020-06-02,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,468500.0,1.659999966621399
2020-06-03,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,467600.0,1.7400000095367432
2020-06-04,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,1207000.0,1.8300000429153442
2020-06-05,1.9199999570846558,1.8300000429153442,1.9199999570846558,1.8899999856948853,37046626.0,1.8899999856948853
2020-06-08,1.9800000190734863,1.8799999952316284,1.8799999952316284,1.9800000190734863,2864330.0,1.9800000190734863
2020-06-09,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,1042772.0,2.0799999237060547
2020-06-10,2.180000066757202,1.9900000095367432,2.180000066757202,2.119999885559082,26281194.0,2.119999885559082
2020-06-11,2.190000057220459,2.009999990463257,2.0999999046325684,2.009999990463257,14788507.0,2.009999990463257
2020-06-12,2.069999933242798,1.909999966621399,1.909999966621399,1.9600000381469727,10888201.0,1.9600000381469727
2020-06-15,1.9600000381469727,1.8600000143051147,1.9500000476837158,1.8600000143051147,10469174.0,1.8600000143051147
2020-06-16,1.8899999856948853,1.8200000524520874,1.850000023841858,1.8700000047683716,5169313.0,1.8700000047683716
2020-06-17,1.9600000381469727,1.8799999952316284,1.8799999952316284,1.9600000381469727,3063444.0,1.9600000381469727
2020-06-18,2.059999942779541,2.0299999713897705,2.059999942779541,2.059999942779541,3644596.0,2.059999942779541
2020-06-19,2.1500000953674316,1.9600000381469727,2.0999999046325684,1.9600000381469727,13463520.0,1.9600000381469727
2020-06-22,1.940000057220459,1.8600000143051147,1.899999976158142,1.8600000143051147,9283919.0,1.8600000143051147
2020-06-23,1.8700000047683716,1.7699999809265137,1.8300000429153442,1.7899999618530273,9524220.0,1.7899999618530273
2020-06-24,1.8799999952316284,1.7100000381469727,1.7999999523162842,1.8799999952316284,7665630.0,1.8799999952316284
2020-06-29,1.9600000381469727,1.809999942779541,1.809999942779541,1.9199999570846558,10250153.0,1.9199999570846558
2020-06-30,1.9800000190734863,1.899999976158142,1.9500000476837158,1.940000057220459,4136160.0,1.940000057220459
2020-07-01,1.9500000476837158,1.8899999856948853,1.940000057220459,1.909999966621399,4516356.0,1.909999966621399
2020-07-02,1.940000057220459,1.8799999952316284,1.899999976158142,1.9199999570846558,3576907.0,1.9199999570846558
2020-07-03,2.0199999809265137,1.909999966621399,1.9299999475479126,2.009999990463257,10506190.0,2.009999990463257
2020-07-06,2.0,1.9299999475479126,2.0,1.9600000381469727,11567075.0,1.9600000381469727
2020-07-07,1.9600000381469727,1.899999976158142,1.9500000476837158,1.9199999570846558,6068299.0,1.9199999570846558
2020-07-08,1.9199999570846558,1.8200000524520874,1.9199999570846558,1.8300000429153442,9566100.0,1.8300000429153442
2020-07-09,1.8799999952316284,1.7400000095367432,1.7400000095367432,1.850000023841858,15745475.0,1.850000023841858
2020-07-10,1.8700000047683716,1.7899999618530273,1.8200000524520874,1.809999942779541,5846010.0,1.809999942779541
2020-07-13,1.840000033378601,1.7999999523162842,1.7999999523162842,1.809999942779541,4448196.0,1.809999942779541
2020-07-14,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.7799999713897705,4744520.0,1.7799999713897705
2020-07-15,1.7999999523162842,1.7000000476837158,1.7799999713897705,1.7100000381469727,5341338.0,1.7100000381469727
2020-07-16,1.7100000381469727,1.6200000047683716,1.7100000381469727,1.6200000047683716,6167713.0,1.6200000047683716
2020-07-17,1.6299999952316284,1.5800000429153442,1.6200000047683716,1.6200000047683716,3562001.0,1.6200000047683716
2020-07-20,1.6200000047683716,1.5499999523162842,1.6200000047683716,1.590000033378601,5015981.0,1.590000033378601
2020-07-21,1.6699999570846558,1.590000033378601,1.600000023841858,1.6699999570846558,2464102.0,1.6699999570846558
2020-07-22,1.75,1.690000057220459,1.75,1.7400000095367432,9968204.0,1.7400000095367432
2020-07-23,1.75,1.6799999475479126,1.7000000476837158,1.7100000381469727,4178700.0,1.7100000381469727
2020-07-24,1.75,1.6699999570846558,1.7100000381469727,1.6699999570846558,3159500.0,1.6699999570846558
2020-07-27,1.7000000476837158,1.6200000047683716,1.690000057220459,1.659999966621399,2825364.0,1.659999966621399
2020-07-28,1.7000000476837158,1.6399999856948853,1.649999976158142,1.690000057220459,2749972.0,1.690000057220459
2020-07-29,1.7000000476837158,1.649999976158142,1.649999976158142,1.7000000476837158,2229003.0,1.7000000476837158
2020-07-30,1.7000000476837158,1.6799999475479126,1.690000057220459,1.690000057220459,2364700.0,1.690000057220459
2020-07-31,1.7000000476837158,1.649999976158142,1.690000057220459,1.7000000476837158,3458271.0,1.7000000476837158
2020-08-03,1.7200000286102295,1.6699999570846558,1.690000057220459,1.7100000381469727,2979500.0,1.7100000381469727
2020-08-04,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7300000190734863,3439791.0,1.7300000190734863
2020-08-05,1.8200000524520874,1.7100000381469727,1.7400000095367432,1.8200000524520874,7723344.0,1.8200000524520874
2020-08-06,1.909999966621399,1.8300000429153442,1.840000033378601,1.909999966621399,5336300.0,1.909999966621399
2020-08-07,2.009999990463257,1.909999966621399,2.009999990463257,1.9900000095367432,14598889.0,1.9900000095367432
2020-08-10,2.009999990463257,1.8899999856948853,2.009999990463257,1.8899999856948853,9664400.0,1.8899999856948853
2020-08-11,1.9199999570846558,1.840000033378601,1.8700000047683716,1.8600000143051147,4422000.0,1.8600000143051147
2020-08-12,1.8799999952316284,1.7999999523162842,1.8300000429153442,1.8600000143051147,3605130.0,1.8600000143051147
2020-08-13,1.8700000047683716,1.8300000429153442,1.850000023841858,1.8700000047683716,1956900.0,1.8700000047683716
2020-08-14,1.909999966621399,1.850000023841858,1.8600000143051147,1.8799999952316284,2197000.0,1.8799999952316284
2020-08-17,1.899999976158142,1.850000023841858,1.8799999952316284,1.8899999856948853,2359483.0,1.8899999856948853
2020-08-18,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8899999856948853,2472364.0,1.8899999856948853
2020-08-19,1.9800000190734863,1.8600000143051147,1.8799999952316284,1.940000057220459,5081574.0,1.940000057220459
2020-08-20,1.9600000381469727,1.909999966621399,1.909999966621399,1.9299999475479126,2113149.0,1.9299999475479126
2020-08-21,1.9700000286102295,1.909999966621399,1.9700000286102295,1.9299999475479126,2207587.0,1.9299999475479126
2020-08-24,1.940000057220459,1.850000023841858,1.940000057220459,1.8899999856948853,1568868.0,1.8899999856948853
2020-08-25,1.899999976158142,1.850000023841858,1.899999976158142,1.8700000047683716,1774200.0,1.8700000047683716
2020-08-26,1.8899999856948853,1.7799999713897705,1.8799999952316284,1.7999999523162842,3172274.0,1.7999999523162842
2020-08-27,1.840000033378601,1.75,1.7999999523162842,1.8200000524520874,2181000.0,1.8200000524520874
2020-08-28,1.850000023841858,1.7999999523162842,1.7999999523162842,1.840000033378601,1376190.0,1.840000033378601
2020-08-31,1.8700000047683716,1.809999942779541,1.840000033378601,1.8200000524520874,1783300.0,1.8200000524520874
2020-09-01,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,1043500.0,1.840000033378601
2020-09-02,1.840000033378601,1.809999942779541,1.8300000429153442,1.8200000524520874,1341607.0,1.8200000524520874
2020-09-03,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8200000524520874,1270600.0,1.8200000524520874
2020-09-04,1.899999976158142,1.7899999618530273,1.809999942779541,1.8600000143051147,2642900.0,1.8600000143051147
2020-09-07,1.899999976158142,1.8300000429153442,1.850000023841858,1.8600000143051147,3295300.0,1.8600000143051147
2020-09-08,1.899999976158142,1.840000033378601,1.850000023841858,1.8799999952316284,1778804.0,1.8799999952316284
2020-09-09,1.8899999856948853,1.850000023841858,1.8899999856948853,1.850000023841858,2014700.0,1.850000023841858
2020-09-10,1.8700000047683716,1.7999999523162842,1.840000033378601,1.8200000524520874,1798200.0,1.8200000524520874
2020-09-11,1.850000023841858,1.7999999523162842,1.8200000524520874,1.8300000429153442,900700.0,1.8300000429153442
2020-09-14,1.850000023841858,1.7599999904632568,1.8300000429153442,1.840000033378601,2764938.0,1.840000033378601
2020-09-15,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.7999999523162842,975536.0,1.7999999523162842
2020-09-16,1.8200000524520874,1.75,1.8200000524520874,1.7699999809265137,2356838.0,1.7699999809265137
2020-09-17,1.7799999713897705,1.690000057220459,1.7799999713897705,1.7200000286102295,2965330.0,1.7200000286102295
2020-09-18,1.75,1.7000000476837158,1.7200000286102295,1.75,1656400.0,1.75
2020-09-21,1.75,1.7100000381469727,1.75,1.7200000286102295,1016900.0,1.7200000286102295
2020-09-22,1.7300000190734863,1.690000057220459,1.7100000381469727,1.690000057220459,1794600.0,1.690000057220459
2020-09-23,1.7100000381469727,1.659999966621399,1.6799999475479126,1.7000000476837158,660900.0,1.7000000476837158
2020-09-24,1.690000057220459,1.6299999952316284,1.690000057220459,1.6399999856948853,1641042.0,1.6399999856948853
2020-09-25,1.659999966621399,1.6100000143051147,1.6399999856948853,1.6200000047683716,945601.0,1.6200000047683716
2020-09-28,1.6399999856948853,1.600000023841858,1.6200000047683716,1.6200000047683716,987400.0,1.6200000047683716
2020-09-29,1.6399999856948853,1.6100000143051147,1.6299999952316284,1.6299999952316284,1386241.0,1.6299999952316284
2020-09-30,1.6399999856948853,1.6200000047683716,1.6299999952316284,1.6299999952316284,1044600.0,1.6299999952316284
2020-10-09,1.7100000381469727,1.6399999856948853,1.6399999856948853,1.7100000381469727,3823500.0,1.7100000381469727
2020-10-12,1.7100000381469727,1.6699999570846558,1.690000057220459,1.7000000476837158,3863580.0,1.7000000476837158
2020-10-13,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.690000057220459,1607104.0,1.690000057220459
2020-10-14,1.690000057220459,1.649999976158142,1.690000057220459,1.6699999570846558,1797200.0,1.6699999570846558
2020-10-15,1.75,1.6799999475479126,1.6799999475479126,1.7200000286102295,3676007.0,1.7200000286102295
2020-10-16,1.809999942779541,1.7000000476837158,1.7400000095367432,1.7799999713897705,4126721.0,1.7799999713897705
2020-10-19,1.7699999809265137,1.7000000476837158,1.7699999809265137,1.7100000381469727,3300500.0,1.7100000381469727
2020-10-20,1.7300000190734863,1.6799999475479126,1.7000000476837158,1.7300000190734863,2551772.0,1.7300000190734863
2020-10-21,1.7300000190734863,1.7000000476837158,1.7300000190734863,1.7100000381469727,1617600.0,1.7100000381469727
2020-10-22,1.7100000381469727,1.6699999570846558,1.7100000381469727,1.6799999475479126,1392365.0,1.6799999475479126
2020-10-23,1.7000000476837158,1.6299999952316284,1.6799999475479126,1.7000000476837158,2555800.0,1.7000000476837158
2020-10-26,1.7100000381469727,1.649999976158142,1.7000000476837158,1.6699999570846558,2432820.0,1.6699999570846558
2020-10-27,1.7400000095367432,1.6399999856948853,1.6799999475479126,1.7300000190734863,2467938.0,1.7300000190734863