Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.1899995803833,9.75,9.960000038146973,9.949999809265137,10561456.0,9.396906852722168
2010-01-05,10.15999984741211,9.770000457763672,9.90999984741211,10.149999618530273,8022977.0,9.585789680480957
2010-01-06,10.300000190734863,9.880000114440918,10.100000381469727,9.890000343322754,7696234.0,9.340243339538574
2010-01-07,9.869999885559082,9.449999809265137,9.729999542236328,9.729999542236328,7466895.0,9.189136505126953
2010-01-08,9.779999732971191,9.550000190734863,9.699999809265137,9.760000228881836,3284987.0,9.217470169067383
2010-01-11,10.199999809265137,9.640000343322754,9.859999656677246,10.15999984741211,10753961.0,9.595233917236328
2010-01-12,10.5,10.079999923706055,10.15999984741211,10.239999771118164,13348255.0,9.670787811279297
2010-01-13,10.5,10.039999961853027,10.079999923706055,10.350000381469727,13151855.0,9.774673461914062
2010-01-14,10.880000114440918,10.260000228881836,10.3100004196167,10.720000267028809,11762786.0,10.124106407165527
2010-01-15,10.800000190734863,10.470000267028809,10.800000190734863,10.609999656677246,7116821.0,10.020218849182129
2010-01-18,10.970000267028809,10.460000038146973,10.649999618530273,10.899999618530273,10017691.0,10.294098854064941
2010-01-19,10.960000038146973,10.720000267028809,10.90999984741211,10.779999732971191,6235391.0,10.180769920349121
2010-01-20,10.75,10.0,10.75,10.180000305175781,10129004.0,9.614120483398438
2010-01-21,10.699999809265137,10.100000381469727,10.180000305175781,10.569999694824219,9820788.0,9.982442855834961
2010-01-22,10.479999542236328,9.75,10.319999694824219,10.020000457763672,9124563.0,9.463017463684082
2010-01-25,10.140000343322754,9.600000381469727,9.899999618530273,9.680000305175781,4067841.0,9.141916275024414
2010-01-26,9.779999732971191,9.100000381469727,9.680000305175781,9.220000267028809,5416626.0,8.707487106323242
2010-01-27,9.359999656677246,9.050000190734863,9.220000267028809,9.069999694824219,3697116.0,8.565824508666992
2010-01-28,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0,8.565824508666992
2010-01-29,9.449999809265137,9.079999923706055,9.119999885559082,9.15999984741211,4817909.0,8.650821685791016
2010-02-01,9.1899995803833,8.770000457763672,9.170000076293945,8.880000114440918,4149101.0,8.38638687133789
2010-02-02,9.140000343322754,8.869999885559082,8.880000114440918,8.979999542236328,3580597.0,8.480826377868652
2010-02-03,9.210000038146973,8.779999732971191,8.899999618530273,9.15999984741211,3725646.0,8.650821685791016
2010-02-04,9.420000076293945,9.010000228881836,9.130000114440918,9.300000190734863,5779606.0,8.783039093017578
2010-02-05,9.529999732971191,8.979999542236328,9.109999656677246,9.170000076293945,7377353.0,8.660265922546387
2010-02-08,9.420000076293945,9.050000190734863,9.100000381469727,9.25,3782947.0,8.735818862915039
2010-02-09,9.3100004196167,9.020000457763672,9.289999961853027,9.109999656677246,2896005.0,8.603599548339844
2010-02-10,9.479999542236328,9.069999694824219,9.15999984741211,9.420000076293945,5574644.0,8.896368026733398
2010-02-11,9.460000038146973,9.270000457763672,9.399999618530273,9.319999694824219,2907883.0,8.801928520202637
2010-02-12,9.390000343322754,9.279999732971191,9.319999694824219,9.369999885559082,2882355.0,8.84914779663086
2010-02-22,9.550000190734863,9.239999771118164,9.359999656677246,9.369999885559082,3825528.0,8.84914779663086
2010-02-23,9.65999984741211,9.270000457763672,9.420000076293945,9.649999618530273,5604985.0,9.1135835647583
2010-02-24,9.880000114440918,9.470000267028809,9.5,9.829999923706055,5749378.0,9.283578872680664
2010-02-25,9.930000305175781,9.75,9.800000190734863,9.920000076293945,6851483.0,9.368575096130371
2010-02-26,9.979999542236328,9.8100004196167,9.920000076293945,9.84000015258789,4380276.0,9.293022155761719
2010-03-01,9.920000076293945,9.600000381469727,9.859999656677246,9.819999694824219,5696008.0,9.274133682250977
2010-03-02,10.239999771118164,9.75,9.84000015258789,9.989999771118164,8477503.0,9.434684753417969
2010-03-03,10.199999809265137,9.699999809265137,9.989999771118164,10.140000343322754,6729494.0,9.576345443725586
2010-03-04,10.279999732971191,9.579999923706055,10.130000114440918,9.600000381469727,7221401.0,9.066364288330078
2010-03-05,9.880000114440918,9.460000038146973,9.649999618530273,9.760000228881836,6362141.0,9.217470169067383
2010-03-08,10.380000114440918,9.720000267028809,9.75,10.289999961853027,10814615.0,9.718008041381836
2010-03-09,10.300000190734863,10.039999961853027,10.300000190734863,10.149999618530273,5408909.0,9.585789680480957
2010-03-10,10.199999809265137,9.75,10.149999618530273,9.890000343322754,4909978.0,9.340243339538574
2010-03-11,10.0,9.65999984741211,9.890000343322754,9.770000457763672,3035418.0,9.226913452148438
2010-03-12,9.819999694824219,9.449999809265137,9.819999694824219,9.510000228881836,3334578.0,8.981365203857422
2010-03-15,9.5600004196167,9.210000038146973,9.510000228881836,9.34000015258789,4198048.0,8.82081413269043
2010-03-16,9.5,9.170000076293945,9.300000190734863,9.479999542236328,3699925.0,8.953034400939941
2010-03-17,9.789999961853027,9.34000015258789,9.479999542236328,9.630000114440918,4720255.0,9.094696044921875
2010-03-18,9.819999694824219,9.5,9.609999656677246,9.739999771118164,6352935.0,9.198578834533691
2010-03-19,9.899999618530273,9.649999618530273,9.770000457763672,9.859999656677246,5498262.0,9.311910629272461
2010-03-22,9.90999984741211,9.710000038146973,9.859999656677246,9.880000114440918,4348219.0,9.330798149108887
2010-03-23,9.899999618530273,9.579999923706055,9.899999618530273,9.609999656677246,4522645.0,9.0758056640625
2010-03-24,9.720000267028809,9.529999732971191,9.649999618530273,9.619999885559082,4212383.0,9.085251808166504
2010-03-25,9.630000114440918,9.380000114440918,9.630000114440918,9.40999984741211,3342259.0,8.886924743652344
2010-03-26,10.050000190734863,9.3100004196167,9.3100004196167,9.920000076293945,9130894.0,9.368575096130371
2010-03-29,10.140000343322754,9.800000190734863,9.960000038146973,10.010000228881836,6739840.0,9.453572273254395
2010-03-30,10.260000228881836,9.979999542236328,10.029999732971191,9.989999771118164,8469254.0,9.434684753417969
2010-03-31,10.180000305175781,9.920000076293945,9.979999542236328,10.170000076293945,5983013.0,9.604679107666016
2010-04-01,10.300000190734863,10.140000343322754,10.149999618530273,10.180000305175781,6382042.0,9.614120483398438
2010-04-02,10.1899995803833,9.979999542236328,10.1899995803833,10.020000457763672,5297771.0,9.463017463684082
2010-04-06,10.100000381469727,9.930000305175781,10.029999732971191,10.079999923706055,4442898.0,9.51968002319336
2010-04-07,10.09000015258789,9.84000015258789,10.069999694824219,9.930000305175781,4260457.0,9.378019332885742
2010-04-08,10.050000190734863,9.880000114440918,9.899999618530273,10.029999732971191,5036681.0,9.47245979309082
2010-04-09,10.170000076293945,9.949999809265137,10.020000457763672,10.140000343322754,6226880.0,9.576345443725586
2010-04-12,10.239999771118164,10.100000381469727,10.149999618530273,10.180000305175781,7584877.0,9.614120483398438
2010-04-13,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0,9.614120483398438
2010-04-14,10.100000381469727,9.920000076293945,10.029999732971191,10.069999694824219,5304231.0,9.510236740112305
2010-04-15,10.550000190734863,10.050000190734863,10.079999923706055,10.279999732971191,15880973.0,9.708562850952148
2010-04-16,10.5,10.0,10.1899995803833,10.390000343322754,10448189.0,9.812450408935547
2010-04-19,10.760000228881836,10.010000228881836,10.399999618530273,10.0600004196167,18183427.0,9.500794410705566
2010-04-20,10.140000343322754,9.600000381469727,10.0,9.899999618530273,9756105.0,9.349686622619629
2010-04-21,10.15999984741211,9.75,9.890000343322754,10.140000343322754,7609947.0,9.576345443725586
2010-04-22,10.100000381469727,9.819999694824219,10.0,9.899999618530273,8904567.0,9.349686622619629
2010-04-23,10.09000015258789,9.630000114440918,9.880000114440918,9.649999618530273,6643352.0,9.1135835647583
2010-04-26,9.8100004196167,9.640000343322754,9.8100004196167,9.6899995803833,3806765.0,9.151359558105469
2010-04-27,9.779999732971191,8.8100004196167,9.630000114440918,9.069999694824219,7987957.0,8.565824508666992
2010-04-28,9.050000190734863,8.59000015258789,8.9399995803833,8.670000076293945,5134159.0,8.188058853149414
2010-04-29,8.789999961853027,8.430000305175781,8.739999771118164,8.4399995803833,4621985.0,7.97084379196167
2010-04-30,8.529999732971191,7.840000152587891,8.4399995803833,8.029999732971191,5227664.0,7.583633899688721
2010-05-04,8.149999618530273,7.809999942779541,7.929999828338623,8.020000457763672,2516304.0,7.574191093444824
2010-05-05,8.359999656677246,7.880000114440918,7.989999771118164,8.350000381469727,4144755.0,7.885848045349121
2010-05-06,8.470000267028809,8.0,8.300000190734863,8.15999984741211,3518444.0,7.706408500671387
2010-05-07,8.180000305175781,7.860000133514404,8.0,8.0,2384850.0,7.555302143096924
2010-05-10,8.289999961853027,7.659999847412109,8.0,8.229999542236328,7348408.0,7.772515773773193
2010-05-11,8.430000305175781,7.989999771118164,8.420000076293945,8.15999984741211,7755238.0,7.706408500671387
2010-05-12,8.279999732971191,7.400000095367432,8.180000305175781,7.539999961853027,6735695.0,7.120872497558594
2010-05-13,7.599999904632568,7.150000095367432,7.559999942779541,7.539999961853027,3893462.0,7.120872497558594
2010-05-14,7.730000019073486,7.309999942779541,7.440000057220459,7.570000171661377,2809977.0,7.149205684661865
2010-05-17,7.489999771118164,6.860000133514404,7.400000095367432,6.880000114440918,3831225.0,6.497560501098633
2010-05-18,7.0,6.610000133514404,6.849999904632568,7.0,3506961.0,6.610889911651611
2010-05-19,7.039999961853027,6.769999980926514,6.989999771118164,6.900000095367432,1945098.0,6.516448497772217
2010-05-20,6.949999809265137,6.650000095367432,6.869999885559082,6.659999847412109,1865293.0,6.289788722991943
2010-05-21,6.730000019073486,6.320000171661377,6.420000076293945,6.710000038146973,2654310.0,6.337010383605957
2010-05-24,7.070000171661377,6.71999979019165,6.71999979019165,7.050000190734863,4013343.0,6.658110618591309
2010-05-25,7.760000228881836,7.300000190734863,7.300000190734863,7.760000228881836,5327836.0,7.328643798828125
2010-05-26,8.270000457763672,7.769999980926514,7.869999885559082,7.78000020980835,19242319.0,7.347532272338867
2010-05-27,7.889999866485596,7.480000019073486,7.590000152587891,7.880000114440918,8142181.0,7.4419732093811035
2010-05-28,7.949999809265137,7.659999847412109,7.929999828338623,7.670000076293945,5646984.0,7.243646621704102
2010-05-31,7.670000076293945,7.309999942779541,7.659999847412109,7.349999904632568,4480544.0,6.941434860229492
2010-06-01,7.300000190734863,6.800000190734863,7.159999847412109,7.010000228881836,4836884.0,6.620334148406982
2010-06-02,7.099999904632568,6.78000020980835,6.940000057220459,7.090000152587891,3395816.0,6.695886611938477
2010-06-03,7.179999828338623,6.960000038146973,7.150000095367432,7.0,3578659.0,6.610889911651611
2010-06-04,7.070000171661377,6.829999923706055,6.900000095367432,7.03000020980835,2583895.0,6.639221668243408
2010-06-07,7.019999980926514,6.75,6.880000114440918,6.929999828338623,2344331.0,6.54478120803833
2010-06-08,7.070000171661377,6.900000095367432,6.900000095367432,7.050000190734863,2756935.0,6.658110618591309
2010-06-09,7.25,7.03000020980835,7.090000152587891,7.25,3708503.0,6.8469929695129395
2010-06-10,7.349999904632568,7.130000114440918,7.190000057220459,7.199999809265137,3393424.0,6.799773216247559
2010-06-11,7.329999923706055,7.139999866485596,7.25,7.159999847412109,2449569.0,6.761996269226074
2010-06-17,7.269999980926514,7.010000228881836,7.170000076293945,7.070000171661377,1778444.0,6.676998615264893
2010-06-18,7.110000133514404,6.659999847412109,7.059999942779541,6.710000038146973,2221300.0,6.337010383605957
2010-06-21,6.889999866485596,6.599999904632568,6.599999904632568,6.869999885559082,1338862.0,6.536825656890869
2010-06-22,7.150000095367432,6.820000171661377,6.869999885559082,7.130000114440918,2790952.0,6.78421688079834
2010-06-23,7.289999961853027,7.0,7.079999923706055,7.21999979019165,3680566.0,6.869852066040039
2010-06-24,7.449999809265137,6.989999771118164,7.230000019073486,7.25,3676557.0,6.898397445678711
2010-06-25,7.329999923706055,7.0,7.150000095367432,7.25,2657594.0,6.898397445678711
2010-06-28,7.389999866485596,7.099999904632568,7.190000057220459,7.269999980926514,6479076.0,6.917426586151123
2010-06-29,7.369999885559082,6.610000133514404,7.239999771118164,6.639999866485596,4514537.0,6.317979335784912
2010-06-30,6.570000171661377,6.28000020980835,6.570000171661377,6.320000171661377,2467138.0,6.0134992599487305
2010-07-01,6.420000076293945,6.269999980926514,6.349999904632568,6.289999961853027,1306450.0,5.9849534034729
2010-07-02,6.369999885559082,5.840000152587891,6.28000020980835,6.139999866485596,3149819.0,5.842228412628174
2010-07-05,6.139999866485596,5.940000057220459,6.110000133514404,6.070000171661377,902589.0,5.775623321533203
2010-07-06,6.679999828338623,6.059999942779541,6.070000171661377,6.679999828338623,7458679.0,6.3560404777526855
2010-07-07,6.730000019073486,6.480000019073486,6.679999828338623,6.599999904632568,6101396.0,6.279919624328613
2010-07-08,6.710000038146973,6.46999979019165,6.610000133514404,6.599999904632568,3947505.0,6.279919624328613
2010-07-09,6.869999885559082,6.559999942779541,6.599999904632568,6.739999771118164,5674559.0,6.413129806518555
2010-07-12,6.920000076293945,6.730000019073486,6.730000019073486,6.789999961853027,3725432.0,6.460704803466797
2010-07-13,7.21999979019165,6.760000228881836,6.880000114440918,6.78000020980835,8578777.0,6.451190948486328
2010-07-14,7.090000152587891,6.659999847412109,6.699999809265137,6.96999979019165,7232531.0,6.6319756507873535
2010-07-15,6.96999979019165,6.71999979019165,6.849999904632568,6.760000228881836,4729082.0,6.4321608543396
2010-07-16,7.260000228881836,6.829999923706055,6.860000133514404,7.019999980926514,8805605.0,6.679551124572754
2010-07-19,7.269999980926514,6.800000190734863,6.809999942779541,7.239999771118164,9270427.0,6.888881683349609
2010-07-20,7.380000114440918,7.150000095367432,7.230000019073486,7.369999885559082,9795546.0,7.012577056884766
2010-07-21,7.550000190734863,7.230000019073486,7.360000133514404,7.349999904632568,8606175.0,6.9935479164123535
2010-07-22,7.409999847412109,7.21999979019165,7.300000190734863,7.380000114440918,5553590.0,7.022092342376709
2010-07-23,7.389999866485596,7.119999885559082,7.380000114440918,7.239999771118164,5858269.0,6.888881683349609
2010-07-26,7.46999979019165,7.210000038146973,7.25,7.380000114440918,6489367.0,7.022092342376709
2010-07-27,7.349999904632568,7.21999979019165,7.349999904632568,7.260000228881836,4026984.0,6.907912731170654
2010-07-28,7.440000057220459,7.21999979019165,7.260000228881836,7.440000057220459,6654899.0,7.0791826248168945
2010-07-29,7.53000020980835,7.320000171661377,7.5,7.5,7724235.0,7.13627290725708
2010-07-30,7.650000095367432,7.429999828338623,7.550000190734863,7.599999904632568,7210564.0,7.2314229011535645
2010-08-02,7.679999828338623,7.489999771118164,7.599999904632568,7.670000076293945,6615704.0,7.298028469085693
2010-08-03,7.690000057220459,7.369999885559082,7.639999866485596,7.380000114440918,5832896.0,7.022092342376709
2010-08-04,7.460000038146973,7.210000038146973,7.380000114440918,7.429999828338623,4229108.0,7.069666862487793
2010-08-05,7.710000038146973,7.309999942779541,7.429999828338623,7.619999885559082,7619665.0,7.250452995300293
2010-08-06,7.78000020980835,7.510000228881836,7.590000152587891,7.769999980926514,8689397.0,7.3931779861450195
2010-08-09,7.860000133514404,7.699999809265137,7.769999980926514,7.800000190734863,5872931.0,7.42172384262085
2010-08-10,7.880000114440918,7.539999961853027,7.800000190734863,7.579999923706055,5953856.0,7.212393283843994
2010-08-11,7.829999923706055,7.5,7.5,7.800000190734863,7006720.0,7.42172384262085
2010-08-12,8.270000457763672,7.659999847412109,7.659999847412109,8.149999618530273,18129143.0,7.754748821258545
2010-08-13,8.4399995803833,7.909999847412109,8.079999923706055,8.279999732971191,17619441.0,7.878446102142334
2010-08-16,8.529999732971191,8.149999618530273,8.529999732971191,8.359999656677246,14890170.0,7.954564094543457
2010-08-17,8.479999542236328,8.149999618530273,8.289999961853027,8.25,11633809.0,7.849900245666504
2010-08-18,8.239999771118164,7.980000019073486,8.239999771118164,8.069999694824219,7942311.0,7.678629398345947
2010-08-19,8.25,8.029999732971191,8.100000381469727,8.119999885559082,5879049.0,7.726204872131348
2010-08-20,8.1899995803833,7.730000019073486,8.100000381469727,7.760000228881836,5794089.0,7.383664131164551
2010-08-23,7.929999828338623,7.760000228881836,7.78000020980835,7.829999923706055,3338555.0,7.450268745422363
2010-08-24,7.960000038146973,7.71999979019165,7.760000228881836,7.949999809265137,4357419.0,7.564449310302734
2010-08-25,8.0600004196167,7.599999904632568,7.909999847412109,7.769999980926514,4066543.0,7.3931779861450195
2010-08-26,7.920000076293945,7.710000038146973,7.789999961853027,7.820000171661377,2753446.0,7.440753936767578
2010-08-27,7.960000038146973,7.760000228881836,7.800000190734863,7.929999828338623,2355660.0,7.5454182624816895
2010-08-30,8.170000076293945,7.949999809265137,7.949999809265137,8.119999885559082,4990013.0,7.726204872131348
2010-08-31,8.140000343322754,8.0,8.079999923706055,8.109999656677246,4146648.0,7.716689109802246
2010-09-01,8.140000343322754,7.800000190734863,8.140000343322754,7.889999866485596,4374338.0,7.507359027862549
2010-09-02,7.980000019073486,7.800000190734863,7.909999847412109,7.900000095367432,4516179.0,7.516873836517334
2010-09-03,8.199999809265137,7.869999885559082,7.929999828338623,8.130000114440918,6510466.0,7.735719203948975
2010-09-06,8.170000076293945,7.96999979019165,8.119999885559082,8.140000343322754,5329650.0,7.745234966278076
2010-09-07,8.130000114440918,7.960000038146973,8.130000114440918,8.079999923706055,3915237.0,7.688144683837891
2010-09-08,8.09000015258789,7.900000095367432,8.0600004196167,8.069999694824219,4524438.0,7.678629398345947
2010-09-09,8.220000267028809,7.909999847412109,8.0600004196167,8.180000305175781,9172454.0,7.783295154571533
2010-09-10,8.550000190734863,8.109999656677246,8.140000343322754,8.5,16436499.0,8.087776184082031
2010-09-13,8.84000015258789,8.3100004196167,8.4399995803833,8.819999694824219,17981245.0,8.392257690429688
2010-09-14,9.010000228881836,8.609999656677246,8.8100004196167,8.779999732971191,15223421.0,8.354196548461914
2010-09-15,8.979999542236328,8.5,8.819999694824219,8.5,11068717.0,8.087776184082031
2010-09-16,8.970000267028809,8.350000381469727,8.470000267028809,8.949999809265137,13820560.0,8.515952110290527
2010-09-17,9.119999885559082,8.699999809265137,8.890000343322754,8.850000381469727,14303928.0,8.420801162719727
2010-09-20,8.989999771118164,8.260000228881836,8.8100004196167,8.359999656677246,8593992.0,7.954564094543457
2010-09-21,8.649999618530273,8.0600004196167,8.390000343322754,8.180000305175781,5503450.0,7.783295154571533
2010-09-27,8.34000015258789,8.100000381469727,8.180000305175781,8.329999923706055,4037509.0,7.926019668579102
2010-09-28,8.300000190734863,8.069999694824219,8.1899995803833,8.100000381469727,3831702.0,7.707174301147461
2010-09-29,8.180000305175781,7.900000095367432,8.119999885559082,7.909999847412109,3534520.0,7.526389122009277
2010-09-30,8.100000381469727,7.900000095367432,7.920000076293945,8.079999923706055,2688589.0,7.688144683837891
2010-10-08,8.260000228881836,8.079999923706055,8.170000076293945,8.199999809265137,3189262.0,7.802323818206787
2010-10-11,8.319999694824219,8.15999984741211,8.199999809265137,8.279999732971191,4977667.0,7.878446102142334
2010-10-12,8.380000114440918,8.220000267028809,8.289999961853027,8.300000190734863,4079001.0,7.897475719451904
2010-10-13,8.319999694824219,8.15999984741211,8.319999694824219,8.289999961853027,4352725.0,7.887959957122803
2010-10-14,8.270000457763672,7.900000095367432,8.270000457763672,7.909999847412109,6673630.0,7.526389122009277
2010-10-15,7.880000114440918,7.5,7.880000114440918,7.550000190734863,8387214.0,7.183847904205322
2010-10-18,7.659999847412109,7.360000133514404,7.559999942779541,7.619999885559082,5352401.0,7.250452995300293
2010-10-19,7.840000152587891,7.570000171661377,7.619999885559082,7.769999980926514,3854414.0,7.3931779861450195
2010-10-20,7.760000228881836,7.510000228881836,7.679999828338623,7.599999904632568,3766445.0,7.2314229011535645
2010-10-21,7.690000057220459,7.550000190734863,7.599999904632568,7.679999828338623,3705503.0,7.30754280090332
2010-10-22,8.180000305175781,7.610000133514404,7.690000057220459,8.069999694824219,6654325.0,7.678629398345947
2010-10-25,8.119999885559082,7.920000076293945,7.960000038146973,8.069999694824219,7012412.0,7.678629398345947
2010-10-26,8.09000015258789,7.860000133514404,8.09000015258789,7.940000057220459,5145371.0,7.554934024810791
2010-10-27,7.989999771118164,7.760000228881836,7.940000057220459,7.769999980926514,5156528.0,7.3931779861450195
2010-10-28,8.149999618530273,7.78000020980835,7.78000020980835,8.09000015258789,6013958.0,7.697659492492676
2010-10-29,8.199999809265137,7.78000020980835,7.78000020980835,8.170000076293945,9477400.0,7.773780345916748
2010-11-01,8.449999809265137,8.069999694824219,8.199999809265137,8.300000190734863,11165522.0,7.897475719451904
2010-11-02,8.5,8.1899995803833,8.350000381469727,8.229999542236328,8940867.0,7.830870151519775
2010-11-03,8.649999618530273,8.239999771118164,8.239999771118164,8.579999923706055,13827850.0,8.163895606994629
2010-11-04,9.050000190734863,8.4399995803833,8.630000114440918,8.800000190734863,21591580.0,8.373225212097168
2010-11-05,8.9399995803833,8.600000381469727,8.729999542236328,8.729999542236328,11374918.0,8.306620597839355
2010-11-08,9.449999809265137,8.6899995803833,8.770000457763672,9.130000114440918,19176253.0,8.687222480773926
2010-11-09,9.789999961853027,8.949999809265137,9.050000190734863,9.619999885559082,24686019.0,9.153458595275879
2010-11-10,10.0,9.229999542236328,9.609999656677246,9.300000190734863,27514153.0,8.848978042602539
2010-11-11,9.5,8.930000305175781,9.25,9.100000381469727,13714596.0,8.658679008483887
2010-11-12,9.239999771118164,8.329999923706055,8.970000267028809,8.449999809265137,9772348.0,8.040200233459473
2010-11-15,8.979999542236328,8.569999694824219,8.579999923706055,8.949999809265137,5602463.0,8.515952110290527
2010-11-16,9.380000114440918,8.520000457763672,8.880000114440918,8.859999656677246,7291771.0,8.430315971374512
2010-11-17,9.079999923706055,8.640000343322754,8.869999885559082,8.699999809265137,4727203.0,8.278076171875
2010-11-18,8.890000343322754,8.5,8.75,8.75,3238269.0,8.325652122497559
2010-11-19,8.949999809265137,8.640000343322754,8.75,8.920000076293945,4330504.0,8.487407684326172
2010-11-22,9.289999961853027,8.829999923706055,8.880000114440918,9.270000457763672,7728921.0,8.820433616638184
2010-11-23,9.329999923706055,8.920000076293945,9.270000457763672,9.09000015258789,4561694.0,8.649162292480469
2010-11-24,9.25,8.880000114440918,9.0,9.180000305175781,4314115.0,8.734798431396484
2010-11-25,9.25,9.050000190734863,9.1899995803833,9.180000305175781,4713644.0,8.734798431396484
2010-11-26,9.199999809265137,8.989999771118164,9.180000305175781,9.0,3514373.0,8.56352710723877
2010-11-29,8.979999542236328,8.609999656677246,8.960000038146973,8.75,5008391.0,8.325652122497559
2010-11-30,8.789999961853027,8.09000015258789,8.699999809265137,8.279999732971191,4774211.0,7.878446102142334
2010-12-01,8.359999656677246,8.170000076293945,8.25,8.319999694824219,2072922.0,7.916505813598633
2010-12-02,8.489999771118164,8.15999984741211,8.380000114440918,8.319999694824219,2924632.0,7.916505813598633
2010-12-03,8.319999694824219,8.119999885559082,8.300000190734863,8.25,2412888.0,7.849900245666504
2010-12-06,8.289999961853027,8.0,8.25,8.039999961853027,2095000.0,7.650084495544434
2010-12-07,8.140000343322754,7.880000114440918,8.039999961853027,8.130000114440918,2637499.0,7.735719203948975
2010-12-08,8.260000228881836,8.0,8.0,8.130000114440918,1633142.0,7.735719203948975
2010-12-09,8.25,8.039999961853027,8.100000381469727,8.100000381469727,1557668.0,7.707174301147461
2010-12-10,8.180000305175781,8.020000457763672,8.109999656677246,8.15999984741211,1670377.0,7.7642645835876465
2010-12-13,8.350000381469727,8.09000015258789,8.15999984741211,8.34000015258789,2092488.0,7.935534954071045
2010-12-14,8.399999618530273,8.279999732971191,8.289999961853027,8.359999656677246,2015672.0,7.954564094543457
2010-12-15,8.420000076293945,8.210000038146973,8.359999656677246,8.220000267028809,2275546.0,7.821355819702148
2010-12-16,8.350000381469727,8.199999809265137,8.199999809265137,8.25,2114790.0,7.849900245666504
2010-12-17,8.3100004196167,8.210000038146973,8.289999961853027,8.289999961853027,1333204.0,7.887959957122803
2010-12-20,8.369999885559082,7.929999828338623,8.279999732971191,8.09000015258789,2486481.0,7.697659492492676
2010-12-21,8.149999618530273,8.010000228881836,8.050000190734863,8.140000343322754,1382313.0,7.745234966278076
2010-12-22,8.4399995803833,8.079999923706055,8.149999618530273,8.40999984741211,4289274.0,8.002140998840332
2010-12-23,8.4399995803833,8.199999809265137,8.319999694824219,8.239999771118164,2907430.0,7.8403849601745605
2010-12-24,8.300000190734863,8.0,8.25,8.25,2233846.0,7.849900245666504
2010-12-27,8.420000076293945,7.949999809265137,8.210000038146973,8.029999732971191,4110708.0,7.64056921005249
2010-12-28,8.100000381469727,7.590000152587891,8.020000457763672,7.659999847412109,2625668.0,7.28851318359375
2010-12-29,7.78000020980835,7.619999885559082,7.619999885559082,7.760000228881836,725590.0,7.383664131164551
2010-12-30,8.020000457763672,7.730000019073486,7.78000020980835,7.960000038146973,1556927.0,7.573963642120361
2010-12-31,8.020000457763672,7.880000114440918,7.880000114440918,8.0,955119.0,7.612024307250977
2011-01-04,8.09000015258789,8.0,8.050000190734863,8.069999694824219,954147.0,7.678629398345947
2011-01-05,8.229999542236328,8.100000381469727,8.109999656677246,8.1899995803833,2081062.0,7.792809009552002
2011-01-06,8.199999809265137,8.109999656677246,8.1899995803833,8.149999618530273,1618613.0,7.754748821258545
2011-01-07,8.350000381469727,8.109999656677246,8.109999656677246,8.170000076293945,1555679.0,7.773780345916748
2011-01-10,8.239999771118164,7.800000190734863,8.170000076293945,7.980000019073486,1122049.0,7.592994213104248
2011-01-11,8.029999732971191,7.809999942779541,7.980000019073486,8.0,1057565.0,7.612024307250977
2011-01-12,8.020000457763672,7.849999904632568,8.010000228881836,7.909999847412109,835576.0,7.526389122009277
2011-01-13,7.989999771118164,7.900000095367432,7.909999847412109,7.920000076293945,779652.0,7.535904407501221
2011-01-14,7.900000095367432,7.699999809265137,7.900000095367432,7.730000019073486,943334.0,7.355118751525879
2011-01-17,7.880000114440918,7.510000228881836,7.679999828338623,7.53000020980835,1044500.0,7.164818286895752
2011-01-18,8.050000190734863,7.400000095367432,7.510000228881836,7.820000171661377,1022777.0,7.440753936767578
2011-01-19,7.929999828338623,7.71999979019165,7.75,7.869999885559082,1196202.0,7.488328456878662
2011-01-20,7.989999771118164,7.519999980926514,7.75,7.550000190734863,1081650.0,7.183847904205322
2011-01-21,7.730000019073486,7.449999809265137,7.599999904632568,7.610000133514404,780283.0,7.24093770980835
2011-01-24,7.699999809265137,7.329999923706055,7.699999809265137,7.400000095367432,1413230.0,7.0411224365234375
2011-01-25,7.400000095367432,7.039999961853027,7.400000095367432,7.179999828338623,817479.0,6.831791877746582
2011-01-26,7.329999923706055,7.139999866485596,7.269999980926514,7.28000020980835,1342829.0,6.926941871643066
2011-01-27,7.409999847412109,7.179999828338623,7.210000038146973,7.400000095367432,2193734.0,7.0411224365234375
2011-01-28,7.429999828338623,7.289999961853027,7.380000114440918,7.389999866485596,1307716.0,7.031607151031494
2011-02-01,7.639999866485596,7.440000057220459,7.489999771118164,7.53000020980835,1892529.0,7.164818286895752
2011-02-09,7.559999942779541,7.389999866485596,7.519999980926514,7.440000057220459,1470415.0,7.0791826248168945
2011-02-10,7.760000228881836,7.409999847412109,7.449999809265137,7.710000038146973,2800347.0,7.336088180541992
2011-02-11,8.020000457763672,7.659999847412109,7.710000038146973,7.909999847412109,2840926.0,7.526389122009277
2011-02-14,8.050000190734863,7.860000133514404,7.980000019073486,8.0,2192375.0,7.612024307250977
2011-02-15,8.119999885559082,7.900000095367432,8.079999923706055,7.909999847412109,2111057.0,7.526389122009277
2011-02-16,8.050000190734863,7.889999866485596,7.920000076293945,8.010000228881836,1887057.0,7.62153959274292
2011-02-17,8.25,8.0,8.020000457763672,8.220000267028809,3874488.0,7.821355819702148
2011-02-18,8.979999542236328,8.15999984741211,8.199999809265137,8.600000381469727,10231468.0,8.182926177978516
2011-02-21,8.829999923706055,8.520000457763672,8.59000015258789,8.640000343322754,5334232.0,8.220988273620605
2011-02-22,8.729999542236328,8.25,8.649999618530273,8.279999732971191,4896734.0,7.878446102142334
2011-02-23,8.449999809265137,8.210000038146973,8.279999732971191,8.350000381469727,2534349.0,7.9450507164001465
2011-02-24,8.449999809265137,8.300000190734863,8.380000114440918,8.430000305175781,1577782.0,8.021171569824219
2011-02-25,8.680000305175781,8.399999618530273,8.489999771118164,8.579999923706055,2677402.0,8.163895606994629
2011-02-28,8.670000076293945,8.489999771118164,8.600000381469727,8.579999923706055,2206892.0,8.163895606994629
2011-03-01,8.829999923706055,8.399999618530273,8.600000381469727,8.789999961853027,5328229.0,8.3637113571167
2011-03-02,8.720000267028809,8.329999923706055,8.720000267028809,8.6899995803833,2679596.0,8.268562316894531
2011-03-03,8.770000457763672,8.449999809265137,8.6899995803833,8.550000190734863,2140001.0,8.13535213470459
2011-03-04,8.640000343322754,8.380000114440918,8.5,8.630000114440918,2107478.0,8.211471557617188
2011-03-07,8.880000114440918,8.579999923706055,8.619999885559082,8.609999656677246,2617881.0,8.192441940307617
2011-03-08,8.670000076293945,8.460000038146973,8.649999618530273,8.579999923706055,2384158.0,8.163895606994629
2011-03-09,8.6899995803833,8.489999771118164,8.579999923706055,8.6899995803833,2911453.0,8.268562316894531
2011-03-10,8.859999656677246,8.59000015258789,8.649999618530273,8.6899995803833,4508044.0,8.268562316894531
2011-03-11,8.779999732971191,8.510000228881836,8.600000381469727,8.680000305175781,3261383.0,8.25904655456543
2011-03-14,8.649999618530273,8.399999618530273,8.600000381469727,8.59000015258789,3689932.0,8.17341136932373
2011-03-15,8.699999809265137,8.399999618530273,8.510000228881836,8.489999771118164,2959727.0,8.07826042175293
2011-03-16,8.539999961853027,8.34000015258789,8.539999961853027,8.479999542236328,2618614.0,8.068744659423828
2011-03-17,8.5600004196167,8.300000190734863,8.479999542236328,8.319999694824219,3162718.0,7.916505813598633
2011-03-18,8.550000190734863,8.350000381469727,8.350000381469727,8.5,2664460.0,8.087776184082031
2011-03-21,8.539999961853027,8.229999542236328,8.489999771118164,8.279999732971191,2327389.0,7.878446102142334
2011-03-22,8.380000114440918,8.210000038146973,8.359999656677246,8.350000381469727,1879586.0,7.9450507164001465
2011-03-23,8.550000190734863,8.300000190734863,8.34000015258789,8.510000228881836,2398888.0,8.097291946411133
2011-03-24,8.510000228881836,8.399999618530273,8.510000228881836,8.470000267028809,2756400.0,8.05923080444336
2011-03-25,8.699999809265137,8.449999809265137,8.449999809265137,8.539999961853027,3315749.0,8.125835418701172
2011-03-28,8.6899995803833,8.5,8.5600004196167,8.640000343322754,4719368.0,8.220988273620605
2011-03-29,8.930000305175781,8.510000228881836,8.550000190734863,8.770000457763672,7891977.0,8.344681739807129
2011-03-30,9.140000343322754,8.680000305175781,8.779999732971191,9.039999961853027,9202027.0,8.60158634185791
2011-03-31,9.050000190734863,8.609999656677246,9.0,8.649999618530273,5634720.0,8.230500221252441
2011-04-01,8.819999694824219,8.649999618530273,8.649999618530273,8.779999732971191,3569821.0,8.354196548461914
2011-04-06,9.109999656677246,8.710000038146973,8.789999961853027,8.979999542236328,6486458.0,8.544495582580566
2011-04-07,9.149999618530273,8.869999885559082,9.0,8.989999771118164,5139890.0,8.554011344909668
2011-04-08,9.0600004196167,8.800000190734863,9.010000228881836,8.9399995803833,3936914.0,8.506437301635742
2011-04-11,8.979999542236328,8.670000076293945,8.9399995803833,8.680000305175781,4715199.0,8.25904655456543
2011-04-12,8.760000228881836,8.649999618530273,8.680000305175781,8.710000038146973,2601476.0,8.287590026855469
2011-04-13,8.739999771118164,8.520000457763672,8.710000038146973,8.6899995803833,2791731.0,8.268562316894531
2011-04-14,8.819999694824219,8.65999984741211,8.720000267028809,8.699999809265137,2685118.0,8.278076171875
2011-04-15,8.75,8.510000228881836,8.699999809265137,8.609999656677246,3051457.0,8.192441940307617
2011-04-18,8.630000114440918,8.5,8.539999961853027,8.600000381469727,3526770.0,8.182926177978516
2011-04-20,8.720000267028809,8.460000038146973,8.510000228881836,8.710000038146973,3367381.0,8.287590026855469
2011-04-21,8.880000114440918,8.710000038146973,8.75,8.8100004196167,4803685.0,8.382742881774902
2011-04-22,8.850000381469727,8.65999984741211,8.8100004196167,8.720000267028809,3001638.0,8.29710578918457
2011-04-25,8.739999771118164,8.399999618530273,8.680000305175781,8.470000267028809,3217649.0,8.05923080444336
2011-04-26,8.470000267028809,8.130000114440918,8.470000267028809,8.180000305175781,2273161.0,7.783295154571533
2011-04-27,8.3100004196167,7.989999771118164,8.279999732971191,8.069999694824219,2906038.0,7.678629398345947
2011-04-28,8.1899995803833,7.889999866485596,8.079999923706055,7.949999809265137,1884220.0,7.564449310302734
2011-04-29,8.130000114440918,7.920000076293945,7.949999809265137,8.109999656677246,1021083.0,7.716689109802246
2011-05-03,8.359999656677246,8.079999923706055,8.109999656677246,8.350000381469727,1716532.0,7.9450507164001465
2011-05-04,8.34000015258789,8.100000381469727,8.34000015258789,8.149999618530273,1701428.0,7.754748821258545
2011-05-05,8.260000228881836,8.130000114440918,8.149999618530273,8.180000305175781,879831.0,7.783295154571533
2011-05-06,8.260000228881836,8.069999694824219,8.199999809265137,8.1899995803833,1143167.0,7.792809009552002
2011-05-09,8.5600004196167,8.1899995803833,8.25,8.5600004196167,4761088.0,8.144866943359375
2011-05-10,8.630000114440918,8.399999618530273,8.5600004196167,8.460000038146973,4416945.0,8.049715995788574
2011-05-11,8.880000114440918,8.449999809265137,8.520000457763672,8.699999809265137,7204603.0,8.278076171875
2011-05-12,9.050000190734863,8.619999885559082,8.670000076293945,8.84000015258789,10044096.0,8.411287307739258
2011-05-13,9.149999618530273,8.670000076293945,8.90999984741211,9.100000381469727,14757109.0,8.658679008483887
2011-05-16,9.239999771118164,8.949999809265137,9.199999809265137,9.09000015258789,8531219.0,8.649162292480469
2011-05-17,9.25,8.8100004196167,9.079999923706055,9.039999961853027,10207674.0,8.60158634185791
2011-05-18,9.239999771118164,8.920000076293945,9.1899995803833,9.119999885559082,11507536.0,8.677706718444824
2011-05-19,9.199999809265137,8.699999809265137,9.199999809265137,8.75,8943500.0,8.325652122497559
2011-05-20,8.800000190734863,8.5,8.699999809265137,8.670000076293945,5375562.0,8.249530792236328
2011-05-23,8.600000381469727,7.929999828338623,8.520000457763672,7.949999809265137,6698574.0,7.564449310302734
2011-05-24,8.010000228881836,7.769999980926514,7.980000019073486,7.96999979019165,3090192.0,7.5834784507751465
2011-05-25,8.069999694824219,7.900000095367432,7.96999979019165,8.020000457763672,2073620.0,7.631054878234863
2011-05-26,8.260000228881836,8.0,8.079999923706055,8.029999732971191,3292012.0,7.64056921005249
2011-05-27,8.050000190734863,7.639999866485596,8.029999732971191,7.760000228881836,2248052.0,7.383664131164551
2011-05-30,7.820000171661377,7.420000076293945,7.75,7.46999979019165,1816557.0,7.10772705078125
2011-05-31,7.739999771118164,7.489999771118164,7.489999771118164,7.710000038146973,1233782.0,7.336088180541992
2011-06-01,7.789999961853027,7.619999885559082,7.710000038146973,7.78000020980835,987406.0,7.402693271636963
2011-06-02,7.71999979019165,7.420000076293945,7.710000038146973,7.630000114440918,1472331.0,7.259968280792236
2011-06-03,7.800000190734863,7.579999923706055,7.650000095367432,7.75,1392724.0,7.374148845672607
2011-06-07,7.840000152587891,7.679999828338623,7.800000190734863,7.829999923706055,1430494.0,7.450268745422363
2011-06-08,7.860000133514404,7.679999828338623,7.829999923706055,7.849999904632568,1540568.0,7.46929931640625
2011-06-09,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,6845204.0,8.220988273620605
2011-06-10,9.079999923706055,8.510000228881836,8.640000343322754,8.960000038146973,27219498.0,8.525467872619629
2011-06-13,8.699999809265137,8.210000038146973,8.6899995803833,8.350000381469727,12345552.0,7.989635944366455
2011-06-14,8.680000305175781,8.239999771118164,8.25,8.40999984741211,9012920.0,8.047046661376953
2011-06-15,8.640000343322754,8.279999732971191,8.5,8.300000190734863,6563001.0,7.9417924880981445
2011-06-16,8.140000343322754,7.75,8.100000381469727,7.78000020980835,7148942.0,7.444234848022461
2011-06-17,7.840000152587891,7.46999979019165,7.769999980926514,7.53000020980835,4983593.0,7.205024719238281
2011-06-20,7.639999866485596,7.179999828338623,7.53000020980835,7.25,4852288.0,6.937109470367432
2011-06-21,7.429999828338623,7.199999809265137,7.289999961853027,7.420000076293945,3239619.0,7.099771976470947
2011-06-22,7.460000038146973,7.300000190734863,7.400000095367432,7.389999866485596,2863714.0,7.071066379547119
2011-06-23,7.570000171661377,7.25,7.329999923706055,7.519999980926514,2893665.0,7.195456027984619
2011-06-24,7.739999771118164,7.449999809265137,7.5,7.71999979019165,4214673.0,7.386824607849121
2011-06-27,7.78000020980835,7.650000095367432,7.699999809265137,7.739999771118164,3165661.0,7.405961036682129
2011-06-28,7.769999980926514,7.619999885559082,7.760000228881836,7.690000057220459,2848614.0,7.358119487762451
2011-06-29,7.760000228881836,7.519999980926514,7.679999828338623,7.53000020980835,2814494.0,7.205024719238281
2011-06-30,7.820000171661377,7.53000020980835,7.53000020980835,7.71999979019165,3540925.0,7.386824607849121
2011-07-01,7.840000152587891,7.630000114440918,7.699999809265137,7.829999923706055,4065472.0,7.492076873779297
2011-07-04,7.96999979019165,7.739999771118164,7.849999904632568,7.949999809265137,4746630.0,7.606898784637451
2011-07-05,7.96999979019165,7.829999923706055,7.929999828338623,7.909999847412109,3140255.0,7.568624496459961
2011-07-06,7.889999866485596,7.800000190734863,7.889999866485596,7.880000114440918,2918716.0,7.539919376373291
2011-07-07,8.109999656677246,7.849999904632568,7.860000133514404,7.909999847412109,4820924.0,7.568624496459961
2011-07-08,7.949999809265137,7.789999961853027,7.909999847412109,7.840000152587891,2230026.0,7.501646041870117
2011-07-11,8.180000305175781,7.800000190734863,7.800000190734863,8.15999984741211,5146221.0,7.807834625244141
2011-07-12,8.1899995803833,7.989999771118164,8.100000381469727,8.050000190734863,5890784.0,7.702582836151123
2011-07-13,8.220000267028809,8.020000457763672,8.020000457763672,8.180000305175781,4013952.0,7.826972484588623
2011-07-14,8.289999961853027,8.119999885559082,8.25,8.199999809265137,3585357.0,7.8461079597473145
2011-07-15,8.329999923706055,8.109999656677246,8.229999542236328,8.239999771118164,3469089.0,7.884382724761963
2011-07-18,8.270000457763672,8.140000343322754,8.229999542236328,8.170000076293945,2506021.0,7.817404270172119
2011-07-19,8.180000305175781,7.980000019073486,8.130000114440918,8.029999732971191,2940116.0,7.683445453643799
2011-07-20,8.079999923706055,7.949999809265137,8.039999961853027,8.069999694824219,1752833.0,7.721719264984131
2011-07-21,8.069999694824219,7.929999828338623,8.050000190734863,7.980000019073486,1687962.0,7.635603427886963
2011-07-22,8.069999694824219,7.929999828338623,8.010000228881836,7.940000057220459,1500277.0,7.597329616546631
2011-07-25,7.96999979019165,7.440000057220459,7.960000038146973,7.480000019073486,2713380.0,7.157182216644287
2011-07-26,7.579999923706055,7.400000095367432,7.489999771118164,7.539999961853027,1922157.0,7.214592933654785
2011-07-27,7.650000095367432,7.420000076293945,7.53000020980835,7.630000114440918,1439113.0,7.300709247589111
2011-07-28,7.619999885559082,7.429999828338623,7.570000171661377,7.550000190734863,2253948.0,7.224161148071289
2011-07-29,7.599999904632568,7.380000114440918,7.550000190734863,7.449999809265137,1720605.0,7.128477096557617
2011-08-01,7.539999961853027,7.409999847412109,7.5,7.539999961853027,1223062.0,7.214592933654785
2011-08-02,7.5,7.340000152587891,7.460000038146973,7.46999979019165,1430169.0,7.147614002227783
2011-08-03,7.559999942779541,7.360000133514404,7.389999866485596,7.53000020980835,1607235.0,7.205024719238281
2011-08-04,7.619999885559082,7.539999961853027,7.550000190734863,7.599999904632568,1739747.0,7.272003650665283
2011-08-05,7.489999771118164,7.340000152587891,7.449999809265137,7.369999885559082,2062648.0,7.051929473876953
2011-08-08,7.309999942779541,6.75,7.309999942779541,6.849999904632568,3375798.0,6.5543718338012695
2011-08-09,6.809999942779541,6.5,6.730000019073486,6.769999980926514,2280836.0,6.4778242111206055
2011-08-10,6.940000057220459,6.78000020980835,6.860000133514404,6.820000171661377,2432252.0,6.5256667137146
2011-08-11,6.920000076293945,6.539999961853027,6.599999904632568,6.900000095367432,2251831.0,6.6022138595581055
2011-08-12,7.019999980926514,6.900000095367432,6.980000019073486,6.96999979019165,1948701.0,6.669192314147949
2011-08-15,7.119999885559082,6.940000057220459,7.010000228881836,7.070000171661377,1921564.0,6.7648773193359375
2011-08-16,7.130000114440918,7.010000228881836,7.130000114440918,7.079999923706055,2253439.0,6.774445056915283
2011-08-17,7.170000076293945,7.03000020980835,7.059999942779541,7.099999904632568,1952200.0,6.793582439422607
2011-08-18,7.269999980926514,7.050000190734863,7.099999904632568,7.059999942779541,2691021.0,6.755308628082275
2011-08-19,7.260000228881836,6.820000171661377,6.960000038146973,7.110000133514404,6183702.0,6.803150177001953
2011-08-22,7.099999904632568,6.929999828338623,7.010000228881836,6.96999979019165,2943480.0,6.669192314147949
2011-08-23,7.139999866485596,6.960000038146973,6.980000019073486,7.079999923706055,3134199.0,6.774445056915283
2011-08-24,7.130000114440918,7.019999980926514,7.099999904632568,7.050000190734863,2511486.0,6.745739936828613
2011-08-25,7.25,7.0,7.050000190734863,7.21999979019165,3295283.0,6.908403396606445
2011-08-26,7.25,7.079999923706055,7.179999828338623,7.239999771118164,2937911.0,6.927539348602295
2011-08-29,7.179999828338623,7.03000020980835,7.150000095367432,7.050000190734863,1748666.0,6.745739936828613
2011-08-30,7.25,7.050000190734863,7.099999904632568,7.210000038146973,3317649.0,6.898834228515625
2011-08-31,7.929999828338623,7.170000076293945,7.210000038146973,7.829999923706055,15679798.0,7.492076873779297
2011-09-01,8.180000305175781,7.639999866485596,7.869999885559082,7.840000152587891,8971427.0,7.501646041870117
2011-09-02,8.15999984741211,7.610000133514404,7.730000019073486,8.079999923706055,8072570.0,7.731287479400635
2011-09-05,8.460000038146973,7.71999979019165,7.920000076293945,7.940000057220459,16162098.0,7.597329616546631
2011-09-06,8.09000015258789,7.5,7.769999980926514,7.730000019073486,11259485.0,7.396392822265625
2011-09-07,7.739999771118164,7.460000038146973,7.599999904632568,7.699999809265137,8134798.0,7.367688179016113
2011-09-08,7.650000095367432,7.329999923706055,7.650000095367432,7.340000152587891,5272159.0,7.023224353790283
2011-09-09,7.460000038146973,7.260000228881836,7.260000228881836,7.409999847412109,2885971.0,7.090203762054443
2011-09-13,7.329999923706055,7.019999980926514,7.28000020980835,7.050000190734863,2528641.0,6.745739936828613
2011-09-14,7.150000095367432,6.869999885559082,7.079999923706055,7.099999904632568,3390157.0,6.793582439422607
2011-09-15,7.170000076293945,7.059999942779541,7.099999904632568,7.159999847412109,2486851.0,6.8509931564331055
2011-09-16,7.579999923706055,7.289999961853027,7.329999923706055,7.349999904632568,5761650.0,7.032793045043945
2011-09-19,7.28000020980835,6.960000038146973,7.190000057220459,6.980000019073486,5595099.0,6.6787614822387695
2011-09-20,7.059999942779541,6.909999847412109,6.980000019073486,7.019999980926514,2296000.0,6.717034816741943
2011-09-21,7.210000038146973,6.940000057220459,7.039999961853027,7.199999809265137,3086380.0,6.889266490936279
2011-09-22,7.199999809265137,6.920000076293945,7.150000095367432,6.940000057220459,2122757.0,6.6404876708984375
2011-09-23,6.960000038146973,6.710000038146973,6.71999979019165,6.900000095367432,1509219.0,6.6022138595581055
2011-09-26,6.929999828338623,6.679999828338623,6.860000133514404,6.71999979019165,1318037.0,6.4299821853637695
2011-09-27,6.849999904632568,6.699999809265137,6.75,6.809999942779541,1010791.0,6.5160980224609375
2011-09-28,6.889999866485596,6.659999847412109,6.880000114440918,6.710000038146973,1135635.0,6.420413494110107
2011-09-29,6.78000020980835,6.510000228881836,6.610000133514404,6.519999980926514,1228066.0,6.238613605499268
2011-09-30,6.630000114440918,6.480000019073486,6.579999923706055,6.510000228881836,699753.0,6.2290449142456055
2011-10-10,6.599999904632568,6.5,6.590000152587891,6.550000190734863,770506.0,6.267319202423096
2011-10-11,6.739999771118164,6.5,6.71999979019165,6.570000171661377,1152056.0,6.2864556312561035
2011-10-12,6.789999961853027,6.519999980926514,6.519999980926514,6.78000020980835,1494666.0,6.487392902374268
2011-10-13,6.880000114440918,6.739999771118164,6.769999980926514,6.849999904632568,1677004.0,6.5543718338012695
2011-10-14,6.860000133514404,6.75,6.860000133514404,6.809999942779541,879111.0,6.5160980224609375
2011-10-17,6.880000114440918,6.769999980926514,6.809999942779541,6.78000020980835,710063.0,6.487392902374268
2011-10-19,6.730000019073486,6.539999961853027,6.730000019073486,6.539999961853027,1532503.0,6.257750034332275
2011-10-20,6.639999866485596,6.150000095367432,6.510000228881836,6.239999771118164,1514421.0,5.970697402954102
2011-10-21,6.300000190734863,6.110000133514404,6.110000133514404,6.159999847412109,773685.0,5.894150257110596
2011-10-24,6.300000190734863,6.019999980926514,6.179999828338623,6.25,1008735.0,5.980266571044922
2011-10-25,6.480000019073486,6.159999847412109,6.21999979019165,6.409999847412109,1665781.0,6.133360385894775
2011-10-26,6.480000019073486,6.389999866485596,6.480000019073486,6.440000057220459,1714646.0,6.162066459655762
2011-10-27,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,3237216.0,6.774445056915283
2011-10-28,7.670000076293945,7.090000152587891,7.670000076293945,7.449999809265137,16647634.0,7.128477096557617
2011-10-31,7.46999979019165,7.230000019073486,7.320000171661377,7.329999923706055,9462727.0,7.013655662536621
2011-11-01,7.559999942779541,7.21999979019165,7.21999979019165,7.550000190734863,8558958.0,7.224161148071289
2011-11-02,7.800000190734863,7.119999885559082,7.389999866485596,7.5,14273738.0,7.176319122314453
2011-11-03,7.5,7.28000020980835,7.349999904632568,7.289999961853027,8222999.0,6.9753828048706055
2011-11-04,7.360000133514404,7.159999847412109,7.269999980926514,7.329999923706055,4068896.0,7.013655662536621
2011-11-07,7.449999809265137,7.25,7.300000190734863,7.409999847412109,4354572.0,7.090203762054443
2011-11-08,7.440000057220459,7.21999979019165,7.400000095367432,7.349999904632568,3283221.0,7.032793045043945
2011-11-09,7.760000228881836,7.329999923706055,7.360000133514404,7.739999771118164,12466786.0,7.405961036682129
2011-11-10,7.630000114440918,7.329999923706055,7.519999980926514,7.340000152587891,6448233.0,7.023224353790283
2011-11-11,7.409999847412109,7.25,7.369999885559082,7.300000190734863,3107858.0,6.984950542449951
2011-11-14,7.429999828338623,7.300000190734863,7.300000190734863,7.409999847412109,3097838.0,7.090203762054443
2011-11-15,7.659999847412109,7.349999904632568,7.400000095367432,7.639999866485596,5102240.0,7.310276985168457
2011-11-16,7.690000057220459,7.320000171661377,7.639999866485596,7.429999828338623,4531393.0,7.109340190887451
2011-11-17,7.710000038146973,7.429999828338623,7.440000057220459,7.690000057220459,8468540.0,7.358119487762451
2011-11-18,8.100000381469727,7.340000152587891,7.769999980926514,7.400000095367432,11786053.0,7.080634593963623
2011-11-21,7.150000095367432,6.699999809265137,7.150000095367432,6.929999828338623,5890169.0,6.630918979644775
2011-11-22,7.0,6.710000038146973,6.710000038146973,6.849999904632568,2116412.0,6.5543718338012695
2011-11-23,6.889999866485596,6.75,6.849999904632568,6.760000228881836,1979325.0,6.468255519866943
2011-11-24,6.769999980926514,6.579999923706055,6.769999980926514,6.699999809265137,1771905.0,6.410844802856445
2011-11-25,6.769999980926514,6.550000190734863,6.769999980926514,6.659999847412109,1322957.0,6.37257194519043
2011-11-28,6.71999979019165,6.570000171661377,6.630000114440918,6.679999828338623,825742.0,6.3917083740234375
2011-11-29,6.860000133514404,6.710000038146973,6.730000019073486,6.829999923706055,1249929.0,6.535234451293945
2011-11-30,6.820000171661377,6.440000057220459,6.820000171661377,6.5,1951871.0,6.21947717666626
2011-12-01,6.760000228881836,6.610000133514404,6.610000133514404,6.650000095367432,1614152.0,6.363003730773926
2011-12-02,6.679999828338623,6.300000190734863,6.650000095367432,6.449999809265137,2296560.0,6.171634197235107
2011-12-05,6.440000057220459,6.309999942779541,6.420000076293945,6.349999904632568,931552.0,6.075949668884277
2011-12-06,6.440000057220459,6.199999809265137,6.440000057220459,6.329999923706055,1016018.0,6.0568132400512695
2011-12-07,6.400000095367432,6.289999961853027,6.349999904632568,6.309999942779541,590247.0,6.037676811218262
2011-12-08,6.340000152587891,6.050000190734863,6.28000020980835,6.269999980926514,1881956.0,5.99940299987793
2011-12-09,6.28000020980835,6.130000114440918,6.190000057220459,6.21999979019165,884280.0,5.951560974121094
2011-12-12,6.239999771118164,6.099999904632568,6.239999771118164,6.110000133514404,764201.0,5.846308708190918
2011-12-13,6.099999904632568,5.760000228881836,6.099999904632568,5.789999961853027,2024362.0,5.54011869430542
2011-12-14,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.54011869430542
2011-12-15,5.75,5.389999866485596,5.75,5.400000095367432,1646172.0,5.16694974899292
2011-12-16,5.650000095367432,5.429999828338623,5.5,5.619999885559082,1334246.0,5.377455234527588
2011-12-19,5.610000133514404,5.440000057220459,5.599999904632568,5.599999904632568,1052537.0,5.358317852020264
2011-12-20,5.659999847412109,5.550000190734863,5.599999904632568,5.579999923706055,1267909.0,5.339181900024414
2011-12-21,5.78000020980835,5.46999979019165,5.650000095367432,5.519999980926514,1441599.0,5.281771659851074
2011-12-22,5.46999979019165,5.079999923706055,5.46999979019165,5.300000190734863,1832821.0,5.071266174316406
2011-12-23,5.400000095367432,5.230000019073486,5.300000190734863,5.329999923706055,1152415.0,5.099970817565918
2011-12-26,5.369999885559082,5.25,5.340000152587891,5.269999980926514,750600.0,5.04256010055542
2011-12-27,5.329999923706055,5.090000152587891,5.329999923706055,5.150000095367432,719050.0,4.927739143371582
2011-12-28,5.159999847412109,4.989999771118164,5.099999904632568,5.150000095367432,930251.0,4.927739143371582
2011-12-29,5.25,5.090000152587891,5.139999866485596,5.150000095367432,986406.0,4.927739143371582
2011-12-30,5.269999980926514,5.150000095367432,5.230000019073486,5.239999771118164,704602.0,5.01385498046875
2012-01-04,5.309999942779541,5.0,5.289999961853027,5.010000228881836,1119703.0,4.793781280517578
2012-01-05,5.099999904632568,4.880000114440918,5.03000020980835,4.889999866485596,1147194.0,4.678959846496582
2012-01-06,5.099999904632568,4.829999923706055,4.840000152587891,5.070000171661377,1112502.0,4.851191997528076
2012-01-09,5.28000020980835,4.989999771118164,5.070000171661377,5.25,1161845.0,5.023423671722412
2012-01-10,5.460000038146973,5.25,5.269999980926514,5.440000057220459,2350956.0,5.205223560333252
2012-01-11,5.5,5.349999904632568,5.440000057220459,5.460000038146973,1811244.0,5.224360466003418
2012-01-12,5.5,5.360000133514404,5.420000076293945,5.420000076293945,1602238.0,5.186086654663086
2012-01-13,5.449999809265137,5.150000095367432,5.440000057220459,5.159999847412109,1431968.0,4.937307357788086
2012-01-16,5.199999809265137,4.989999771118164,5.099999904632568,5.019999980926514,720131.0,4.80334997177124
2012-01-17,5.320000171661377,4.980000019073486,4.980000019073486,5.300000190734863,1430459.0,5.071266174316406
2012-01-18,5.360000133514404,5.150000095367432,5.300000190734863,5.190000057220459,1399777.0,4.966012954711914
2012-01-19,5.300000190734863,5.139999866485596,5.199999809265137,5.239999771118164,970105.0,5.01385498046875
2012-01-20,5.409999847412109,5.239999771118164,5.260000228881836,5.380000114440918,1357160.0,5.147812843322754
2012-01-30,5.400000095367432,5.309999942779541,5.400000095367432,5.320000171661377,809287.0,5.090402603149414
2012-01-31,5.349999904632568,5.260000228881836,5.320000171661377,5.300000190734863,551129.0,5.071266174316406
2012-02-01,5.349999904632568,5.260000228881836,5.300000190734863,5.320000171661377,989033.0,5.090402603149414
2012-02-02,5.420000076293945,5.309999942779541,5.349999904632568,5.409999847412109,940255.0,5.176518440246582
2012-02-03,5.539999961853027,5.369999885559082,5.400000095367432,5.519999980926514,1647654.0,5.281771659851074
2012-02-06,5.559999942779541,5.460000038146973,5.5,5.519999980926514,1415005.0,5.281771659851074
2012-02-07,5.5,5.360000133514404,5.5,5.400000095367432,922511.0,5.16694974899292
2012-02-08,5.550000190734863,5.320000171661377,5.369999885559082,5.53000020980835,1409141.0,5.291338920593262
2012-02-09,5.610000133514404,5.480000019073486,5.539999961853027,5.570000171661377,1862794.0,5.329613208770752
2012-02-10,5.639999866485596,5.519999980926514,5.519999980926514,5.630000114440918,1744924.0,5.387023448944092
2012-02-13,5.730000019073486,5.550000190734863,5.590000152587891,5.690000057220459,2088075.0,5.444433689117432
2012-02-14,5.78000020980835,5.610000133514404,5.650000095367432,5.739999771118164,2345513.0,5.492276191711426
2012-02-15,5.96999979019165,5.670000076293945,5.739999771118164,5.900000095367432,4115374.0,5.645371437072754
2012-02-16,5.929999828338623,5.71999979019165,5.840000152587891,5.840000152587891,2732264.0,5.587960720062256
2012-02-17,5.880000114440918,5.679999828338623,5.829999923706055,5.820000171661377,1996404.0,5.56882381439209
2012-02-20,5.929999828338623,5.75,5.860000133514404,5.769999980926514,2255248.0,5.520981311798096
2012-02-21,5.820000171661377,5.679999828338623,5.769999980926514,5.809999942779541,2252820.0,5.559255599975586
2012-02-22,5.900000095367432,5.769999980926514,5.809999942779541,5.900000095367432,2666247.0,5.645371437072754
2012-02-23,6.139999866485596,5.849999904632568,5.920000076293945,5.920000076293945,5064064.0,5.664507865905762
2012-02-24,6.21999979019165,5.900000095367432,5.920000076293945,6.090000152587891,5670955.0,5.827171802520752
2012-02-27,6.199999809265137,6.010000228881836,6.070000171661377,6.090000152587891,3210880.0,5.827171802520752
2012-02-28,6.150000095367432,6.010000228881836,6.03000020980835,6.119999885559082,3047261.0,5.855876445770264
2012-02-29,6.119999885559082,5.800000190734863,6.119999885559082,5.949999809265137,2281810.0,5.69321346282959
2012-03-01,6.010000228881836,5.869999885559082,5.909999847412109,5.949999809265137,1579095.0,5.69321346282959
2012-03-02,6.050000190734863,5.920000076293945,5.949999809265137,6.050000190734863,1471089.0,5.78889799118042
2012-03-05,6.119999885559082,6.010000228881836,6.070000171661377,6.099999904632568,2091122.0,5.836738586425781
2012-03-06,6.130000114440918,5.940000057220459,6.090000152587891,6.03000020980835,1820172.0,5.769760608673096
2012-03-07,6.039999961853027,5.900000095367432,5.949999809265137,5.949999809265137,3732644.0,5.69321346282959
2012-03-08,6.150000095367432,5.909999847412109,5.909999847412109,6.119999885559082,3878940.0,5.855876445770264
2012-03-09,6.269999980926514,6.050000190734863,6.119999885559082,6.199999809265137,4358426.0,5.9324235916137695
2012-03-12,6.349999904632568,6.150000095367432,6.190000057220459,6.239999771118164,3961785.0,5.970697402954102
2012-03-13,6.289999961853027,6.170000076293945,6.21999979019165,6.260000228881836,2779596.0,5.989834308624268
2012-03-14,6.349999904632568,5.909999847412109,6.260000228881836,5.940000057220459,5149224.0,5.683643817901611
2012-03-15,5.989999771118164,5.610000133514404,5.989999771118164,5.710000038146973,2581202.0,5.463571071624756
2012-03-16,5.96999979019165,5.75,5.829999923706055,5.96999979019165,2836609.0,5.7123494148254395
2012-03-19,6.199999809265137,5.949999809265137,6.0,6.090000152587891,2164947.0,5.827171802520752
2012-03-20,6.079999923706055,5.900000095367432,6.079999923706055,6.010000228881836,2671757.0,5.750624179840088
2012-03-21,6.349999904632568,5.949999809265137,6.010000228881836,6.179999828338623,6605600.0,5.91328763961792
2012-03-22,6.230000019073486,6.010000228881836,6.170000076293945,6.099999904632568,4032421.0,5.836738586425781
2012-03-23,6.110000133514404,5.800000190734863,6.110000133514404,5.900000095367432,2737997.0,5.645371437072754
2012-03-26,6.050000190734863,5.889999866485596,5.96999979019165,5.980000019073486,1622719.0,5.72191858291626
2012-03-27,6.050000190734863,5.940000057220459,5.989999771118164,6.010000228881836,1571476.0,5.750624179840088
2012-03-28,6.0,5.599999904632568,6.0,5.630000114440918,2546441.0,5.387023448944092
2012-03-29,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.387023448944092
2012-03-30,5.539999961853027,5.360000133514404,5.510000228881836,5.429999828338623,1775412.0,5.19565486907959
2012-04-05,5.630000114440918,5.440000057220459,5.46999979019165,5.599999904632568,1387644.0,5.358317852020264
2012-04-06,5.829999923706055,5.570000171661377,5.570000171661377,5.78000020980835,2330157.0,5.530550003051758
2012-04-09,5.96999979019165,5.699999809265137,5.730000019073486,5.860000133514404,2554432.0,5.607097625732422
2012-04-10,6.050000190734863,5.650000095367432,5.860000133514404,5.980000019073486,2961437.0,5.72191858291626
2012-04-11,6.449999809265137,5.809999942779541,5.869999885559082,6.360000133514404,10164126.0,6.085518836975098
2012-04-12,7.0,6.25,6.260000228881836,7.0,12666242.0,6.6978983879089355
2012-04-13,7.340000152587891,6.860000133514404,7.28000020980835,6.960000038146973,16537285.0,6.659624099731445
2012-04-16,7.619999885559082,6.670000076293945,6.699999809265137,7.159999847412109,16475214.0,6.8509931564331055
2012-04-17,7.190000057220459,6.510000228881836,7.0,6.659999847412109,11010811.0,6.37257194519043
2012-04-18,7.289999961853027,6.579999923706055,6.619999885559082,7.199999809265137,13461076.0,6.889266490936279
2012-04-19,7.349999904632568,6.869999885559082,7.159999847412109,7.070000171661377,10264019.0,6.7648773193359375
2012-04-20,7.78000020980835,6.889999866485596,6.96999979019165,7.690000057220459,27085374.0,7.358119487762451
2012-04-23,7.949999809265137,7.409999847412109,7.46999979019165,7.599999904632568,18929890.0,7.272003650665283
2012-04-24,8.199999809265137,6.980000019073486,7.409999847412109,7.860000133514404,20828404.0,7.520782947540283
2012-04-25,8.380000114440918,7.599999904632568,7.71999979019165,7.860000133514404,25886577.0,7.520782947540283
2012-04-26,7.949999809265137,7.449999809265137,7.75,7.539999961853027,14493775.0,7.214592933654785
2012-04-27,7.650000095367432,7.170000076293945,7.539999961853027,7.230000019073486,6720888.0,6.917971611022949
2012-05-02,7.449999809265137,7.0,7.349999904632568,7.139999866485596,7590814.0,6.831855297088623
2012-05-03,7.400000095367432,7.090000152587891,7.110000133514404,7.300000190734863,6675989.0,6.984950542449951
2012-05-04,7.389999866485596,7.179999828338623,7.239999771118164,7.320000171661377,5836978.0,7.004088401794434
2012-05-07,7.400000095367432,7.170000076293945,7.260000228881836,7.369999885559082,4451149.0,7.051929473876953
2012-05-08,7.559999942779541,7.349999904632568,7.369999885559082,7.380000114440918,8300042.0,7.061498165130615
2012-05-09,7.380000114440918,7.070000171661377,7.340000152587891,7.28000020980835,5273215.0,6.965813636779785
2012-05-10,7.360000133514404,7.099999904632568,7.230000019073486,7.139999866485596,3818907.0,6.831855297088623
2012-05-11,7.25,7.03000020980835,7.079999923706055,7.03000020980835,3705304.0,6.7266035079956055
2012-05-14,7.28000020980835,7.050000190734863,7.050000190734863,7.110000133514404,3479357.0,6.803150177001953
2012-05-15,7.239999771118164,7.059999942779541,7.059999942779541,7.170000076293945,3411454.0,6.860560417175293
2012-05-16,7.260000228881836,7.099999904632568,7.110000133514404,7.139999866485596,3159941.0,6.831855297088623
2012-05-17,7.409999847412109,7.119999885559082,7.150000095367432,7.389999866485596,8178458.0,7.071066379547119
2012-05-18,7.369999885559082,6.710000038146973,7.329999923706055,6.739999771118164,8594518.0,6.449118137359619
2012-05-21,6.860000133514404,6.610000133514404,6.789999961853027,6.630000114440918,3186262.0,6.343866348266602
2012-05-22,6.789999961853027,6.550000190734863,6.659999847412109,6.690000057220459,5107847.0,6.4012770652771
2012-05-23,6.690000057220459,6.5,6.639999866485596,6.599999904632568,5950714.0,6.315160274505615
2012-05-24,6.599999904632568,6.46999979019165,6.5,6.539999961853027,2897692.0,6.315160274505615
2012-05-25,6.579999923706055,6.340000152587891,6.53000020980835,6.340000152587891,2974521.0,6.122036933898926
2012-05-28,6.480000019073486,6.150000095367432,6.269999980926514,6.460000038146973,3266191.0,6.237911224365234
2012-05-29,6.559999942779541,6.369999885559082,6.389999866485596,6.539999961853027,3487144.0,6.315160274505615
2012-05-30,7.190000057220459,6.559999942779541,6.599999904632568,7.190000057220459,19517235.0,6.942814826965332
2012-05-31,7.179999828338623,6.960000038146973,7.010000228881836,7.0,9190238.0,6.759346961975098
2012-06-01,7.03000020980835,6.820000171661377,6.980000019073486,6.840000152587891,5307559.0,6.604847431182861
2012-06-04,6.730000019073486,6.480000019073486,6.599999904632568,6.5,5611088.0,6.276536464691162
2012-06-05,6.559999942779541,6.400000095367432,6.489999771118164,6.460000038146973,3169149.0,6.237911224365234
2012-06-06,6.559999942779541,6.400000095367432,6.5,6.489999771118164,3021659.0,6.266879558563232
2012-06-07,6.829999923706055,6.489999771118164,6.53000020980835,6.670000076293945,5398081.0,6.440690994262695
2012-06-08,6.909999847412109,6.650000095367432,6.730000019073486,6.71999979019165,5249057.0,6.4889726638793945
2012-06-11,6.860000133514404,6.449999809265137,6.710000038146973,6.78000020980835,4462417.0,6.546910285949707
2012-06-12,6.75,6.53000020980835,6.75,6.559999942779541,3171089.0,6.334473609924316
2012-06-13,6.769999980926514,6.5,6.599999904632568,6.75,3244771.0,6.517941951751709
2012-06-14,6.889999866485596,6.659999847412109,6.699999809265137,6.670000076293945,3558104.0,6.440690994262695
2012-06-15,6.730000019073486,6.420000076293945,6.690000057220459,6.570000171661377,2756626.0,6.34412956237793
2012-06-18,6.670000076293945,6.519999980926514,6.599999904632568,6.579999923706055,2017816.0,6.353785514831543
2012-06-19,6.670000076293945,6.46999979019165,6.570000171661377,6.550000190734863,2107577.0,6.324817180633545
2012-06-20,6.570000171661377,6.349999904632568,6.5,6.369999885559082,2206401.0,6.151005268096924
2012-06-21,6.519999980926514,6.269999980926514,6.389999866485596,6.420000076293945,2031934.0,6.199286460876465
2012-06-25,6.5,6.300000190734863,6.360000133514404,6.349999904632568,1656494.0,6.131692409515381
2012-06-26,6.579999923706055,6.159999847412109,6.309999942779541,6.46999979019165,2489630.0,6.247567653656006
2012-06-27,6.550000190734863,6.400000095367432,6.460000038146973,6.449999809265137,2282199.0,6.228254795074463
2012-06-28,6.789999961853027,6.489999771118164,6.550000190734863,6.519999980926514,5903187.0,6.295848846435547
2012-06-29,6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,0.0,6.295848846435547
2012-07-02,6.519999980926514,6.230000019073486,6.5,6.389999866485596,3783754.0,6.170317649841309
2012-07-03,6.420000076293945,6.260000228881836,6.369999885559082,6.349999904632568,2354663.0,6.131692409515381
2012-07-04,6.389999866485596,6.199999809265137,6.349999904632568,6.210000038146973,1976959.0,5.996506214141846
2012-07-05,6.21999979019165,5.900000095367432,6.21999979019165,5.900000095367432,3103254.0,5.6971635818481445
2012-07-06,6.059999942779541,5.829999923706055,5.920000076293945,6.03000020980835,1819537.0,5.822694301605225
2012-07-09,6.03000020980835,5.880000114440918,6.0,5.929999828338623,2926652.0,5.726132392883301
2012-07-10,6.03000020980835,5.860000133514404,5.900000095367432,6.03000020980835,2207315.0,5.822694301605225
2012-07-11,6.170000076293945,6.010000228881836,6.119999885559082,6.159999847412109,2372803.0,5.9482245445251465
2012-07-12,6.170000076293945,5.960000038146973,6.150000095367432,6.110000133514404,3141628.0,5.899944305419922
2012-07-13,6.21999979019165,6.090000152587891,6.150000095367432,6.130000114440918,2570524.0,5.919256210327148
2012-07-16,6.170000076293945,5.679999828338623,6.130000114440918,5.690000057220459,2794951.0,5.494382858276367
2012-07-17,5.789999961853027,5.619999885559082,5.710000038146973,5.730000019073486,1476343.0,5.533008098602295
2012-07-18,5.860000133514404,5.650000095367432,5.730000019073486,5.849999904632568,1847283.0,5.648881912231445
2012-07-19,6.440000057220459,5.760000228881836,5.760000228881836,6.239999771118164,9597378.0,6.0254740715026855
2012-07-20,6.230000019073486,5.989999771118164,6.119999885559082,6.0,5561462.0,5.793725490570068
2012-07-23,5.960000038146973,5.800000190734863,5.900000095367432,5.900000095367432,2010537.0,5.6971635818481445
2012-07-24,6.039999961853027,5.800000190734863,5.820000171661377,5.96999979019165,2735190.0,5.764756202697754
2012-07-25,5.929999828338623,5.829999923706055,5.880000114440918,5.849999904632568,1689086.0,5.648881912231445
2012-07-26,5.960000038146973,5.710000038146973,5.909999847412109,5.71999979019165,1796966.0,5.523351192474365
2012-07-27,5.800000190734863,5.639999866485596,5.800000190734863,5.699999809265137,1595901.0,5.5040388107299805
2012-07-30,5.730000019073486,5.440000057220459,5.699999809265137,5.489999771118164,1307766.0,5.3012590408325195
2012-07-31,5.650000095367432,5.309999942779541,5.579999923706055,5.519999980926514,1484037.0,5.330227851867676
2012-08-01,5.670000076293945,5.460000038146973,5.5,5.590000152587891,1335251.0,5.397821426391602
2012-08-02,5.610000133514404,5.449999809265137,5.590000152587891,5.46999979019165,911804.0,5.281945705413818
2012-08-03,5.650000095367432,5.480000019073486,5.480000019073486,5.639999866485596,1240895.0,5.446102619171143
2012-08-06,5.769999980926514,5.559999942779541,5.559999942779541,5.75,1554372.0,5.5523200035095215
2012-08-07,5.96999979019165,5.710000038146973,5.78000020980835,5.829999923706055,2316766.0,5.629570007324219
2012-08-08,6.269999980926514,5.869999885559082,6.059999942779541,5.909999847412109,5156439.0,5.706819534301758
2012-08-09,5.96999979019165,5.769999980926514,5.889999866485596,5.909999847412109,2684624.0,5.706819534301758
2012-08-10,5.989999771118164,5.860000133514404,5.900000095367432,5.949999809265137,2179128.0,5.745444297790527
2012-08-13,5.940000057220459,5.78000020980835,5.909999847412109,5.809999942779541,1368658.0,5.610257625579834
2012-08-14,5.849999904632568,5.659999847412109,5.809999942779541,5.809999942779541,1357770.0,5.610257625579834
2012-08-15,5.860000133514404,5.71999979019165,5.789999961853027,5.739999771118164,1119191.0,5.542664051055908
2012-08-16,5.769999980926514,5.659999847412109,5.710000038146973,5.690000057220459,1025698.0,5.494382858276367
2012-08-17,5.71999979019165,5.579999923706055,5.690000057220459,5.659999847412109,1042295.0,5.465414047241211
2012-08-20,5.690000057220459,5.559999942779541,5.610000133514404,5.679999828338623,750638.0,5.484727382659912
2012-08-21,5.789999961853027,5.619999885559082,5.679999828338623,5.769999980926514,1396717.0,5.5716328620910645
2012-08-22,5.820000171661377,5.699999809265137,5.769999980926514,5.78000020980835,1308268.0,5.581288814544678
2012-08-23,5.929999828338623,5.769999980926514,5.809999942779541,5.849999904632568,1883863.0,5.648881912231445
2012-08-24,5.829999923706055,5.579999923706055,5.800000190734863,5.590000152587891,1521622.0,5.397821426391602
2012-08-27,5.570000171661377,5.440000057220459,5.570000171661377,5.460000038146973,955148.0,5.272289752960205
2012-08-28,5.550000190734863,5.389999866485596,5.400000095367432,5.5,690219.0,5.310914993286133
2012-08-29,5.539999961853027,5.449999809265137,5.46999979019165,5.460000038146973,1039600.0,5.272289752960205
2012-08-30,5.5,5.349999904632568,5.409999847412109,5.400000095367432,825635.0,5.214353084564209
2012-08-31,5.489999771118164,5.360000133514404,5.360000133514404,5.420000076293945,474094.0,5.233665466308594
2012-09-03,5.510000228881836,5.300000190734863,5.409999847412109,5.480000019073486,754484.0,5.291603088378906
2012-09-04,5.579999923706055,5.400000095367432,5.480000019073486,5.440000057220459,675279.0,5.2529778480529785
2012-09-05,5.519999980926514,5.400000095367432,5.449999809265137,5.480000019073486,567637.0,5.291603088378906
2012-09-06,5.550000190734863,5.480000019073486,5.519999980926514,5.539999961853027,870310.0,5.3495402336120605
2012-09-07,5.78000020980835,5.559999942779541,5.579999923706055,5.710000038146973,2397768.0,5.51369571685791
2012-09-10,5.789999961853027,5.659999847412109,5.75,5.739999771118164,1878567.0,5.542664051055908
2012-09-11,5.739999771118164,5.630000114440918,5.739999771118164,5.699999809265137,1437510.0,5.5040388107299805
2012-09-12,5.789999961853027,5.679999828338623,5.739999771118164,5.75,1907278.0,5.5523200035095215
2012-09-13,5.789999961853027,5.630000114440918,5.760000228881836,5.639999866485596,1287100.0,5.446102619171143
2012-09-14,5.71999979019165,5.630000114440918,5.71999979019165,5.710000038146973,1505214.0,5.51369571685791
2012-09-17,5.849999904632568,5.559999942779541,5.699999809265137,5.579999923706055,1999662.0,5.38816499710083
2012-09-18,5.559999942779541,5.460000038146973,5.550000190734863,5.46999979019165,1079686.0,5.281945705413818
2012-09-19,5.599999904632568,5.46999979019165,5.480000019073486,5.579999923706055,788159.0,5.38816499710083
2012-09-20,5.579999923706055,5.349999904632568,5.579999923706055,5.369999885559082,789301.0,5.1853837966918945
2012-09-21,5.449999809265137,5.329999923706055,5.420000076293945,5.369999885559082,506900.0,5.1853837966918945
2012-09-24,5.369999885559082,5.210000038146973,5.340000152587891,5.320000171661377,885428.0,5.13710355758667
2012-09-25,5.369999885559082,5.260000228881836,5.309999942779541,5.28000020980835,436700.0,5.098478317260742
2012-09-26,5.320000171661377,5.099999904632568,5.300000190734863,5.119999885559082,628830.0,4.943978309631348
2012-09-27,5.260000228881836,5.079999923706055,5.139999866485596,5.210000038146973,1668265.0,5.030885219573975
2012-09-28,5.300000190734863,5.159999847412109,5.199999809265137,5.289999961853027,1136983.0,5.108134746551514
2012-10-08,5.320000171661377,5.199999809265137,5.289999961853027,5.239999771118164,794610.0,5.059853553771973
2012-10-09,5.400000095367432,5.239999771118164,5.239999771118164,5.389999866485596,1354479.0,5.204697132110596
2012-10-10,5.460000038146973,5.349999904632568,5.349999904632568,5.449999809265137,1143167.0,5.26263427734375
2012-10-11,5.53000020980835,5.389999866485596,5.460000038146973,5.420000076293945,1497874.0,5.233665466308594
2012-10-12,5.5,5.300000190734863,5.420000076293945,5.369999885559082,894132.0,5.1853837966918945
2012-10-15,5.389999866485596,5.25,5.389999866485596,5.300000190734863,972552.0,5.117791652679443
2012-10-16,5.429999828338623,5.230000019073486,5.230000019073486,5.320000171661377,1139281.0,5.13710355758667
2012-10-17,5.449999809265137,5.260000228881836,5.360000133514404,5.400000095367432,1583132.0,5.214353084564209
2012-10-18,5.489999771118164,5.389999866485596,5.400000095367432,5.46999979019165,1462764.0,5.281945705413818
2012-10-19,5.539999961853027,5.409999847412109,5.449999809265137,5.480000019073486,1869124.0,5.291603088378906
2012-10-22,5.510000228881836,5.380000114440918,5.420000076293945,5.5,1754172.0,5.310914993286133
2012-10-23,5.519999980926514,5.409999847412109,5.510000228881836,5.449999809265137,1720238.0,5.26263427734375
2012-10-24,5.480000019073486,5.409999847412109,5.409999847412109,5.449999809265137,998760.0,5.26263427734375
2012-10-25,5.519999980926514,5.420000076293945,5.5,5.449999809265137,1044886.0,5.26263427734375
2012-10-26,5.440000057220459,5.179999828338623,5.429999828338623,5.21999979019165,1201331.0,5.04054069519043
2012-10-29,5.21999979019165,5.119999885559082,5.179999828338623,5.179999828338623,839101.0,5.001916408538818
2012-10-30,5.28000020980835,5.159999847412109,5.199999809265137,5.21999979019165,685900.0,5.04054069519043
2012-10-31,5.269999980926514,5.159999847412109,5.269999980926514,5.25,933601.0,5.069509983062744
2012-11-01,5.360000133514404,5.21999979019165,5.21999979019165,5.340000152587891,1310840.0,5.156415939331055
2012-11-02,5.380000114440918,5.300000190734863,5.349999904632568,5.369999885559082,1171621.0,5.1853837966918945
2012-11-05,5.380000114440918,5.28000020980835,5.340000152587891,5.320000171661377,1448799.0,5.13710355758667
2012-11-06,5.320000171661377,5.179999828338623,5.300000190734863,5.21999979019165,1393651.0,5.04054069519043
2012-11-07,5.260000228881836,5.199999809265137,5.21999979019165,5.21999979019165,736541.0,5.04054069519043
2012-11-08,5.28000020980835,5.099999904632568,5.21999979019165,5.119999885559082,1530725.0,4.943978309631348
2012-11-09,5.159999847412109,5.039999961853027,5.050000190734863,5.130000114440918,819011.0,4.953635215759277
2012-11-12,5.190000057220459,5.130000114440918,5.150000095367432,5.179999828338623,619160.0,5.001916408538818
2012-11-13,5.179999828338623,5.070000171661377,5.179999828338623,5.099999904632568,872511.0,4.924666404724121
2012-11-14,5.130000114440918,5.070000171661377,5.070000171661377,5.119999885559082,717018.0,4.943978309631348
2012-11-15,5.480000019073486,5.139999866485596,5.139999866485596,5.230000019073486,5358776.0,5.050197601318359
2012-11-16,5.179999828338623,5.03000020980835,5.099999904632568,5.130000114440918,2260150.0,4.953635215759277
2012-11-19,5.139999866485596,5.0,5.090000152587891,5.090000152587891,1373439.0,4.915010452270508
2012-11-20,5.130000114440918,5.050000190734863,5.110000133514404,5.070000171661377,1008960.0,4.895698070526123
2012-11-21,5.119999885559082,4.929999828338623,5.070000171661377,5.090000152587891,1330687.0,4.915010452270508
2012-11-22,5.079999923706055,5.0,5.010000228881836,5.059999942779541,1094058.0,4.886041641235352
2012-11-23,5.139999866485596,5.03000020980835,5.059999942779541,5.090000152587891,1343831.0,4.915010452270508
2012-11-26,5.099999904632568,4.96999979019165,5.099999904632568,4.980000019073486,687225.0,4.808792591094971
2012-11-27,4.980000019073486,4.699999809265137,4.940000057220459,4.71999979019165,1634058.0,4.557730674743652
2012-11-28,4.71999979019165,4.579999923706055,4.71999979019165,4.610000133514404,864637.0,4.451512813568115
2012-11-29,4.659999847412109,4.489999771118164,4.610000133514404,4.5,889043.0,4.345293998718262
2012-11-30,4.579999923706055,4.460000038146973,4.5,4.550000190734863,861667.0,4.393575668334961
2012-12-03,4.579999923706055,4.420000076293945,4.519999980926514,4.449999809265137,627697.0,4.297012805938721
2012-12-04,4.519999980926514,4.389999866485596,4.429999828338623,4.510000228881836,1095278.0,4.354950428009033
2012-12-05,4.710000038146973,4.480000019073486,4.5,4.659999847412109,1797850.0,4.499793529510498
2012-12-06,4.849999904632568,4.619999885559082,4.670000076293945,4.690000057220459,1557122.0,4.528761863708496
2012-12-07,4.78000020980835,4.619999885559082,4.659999847412109,4.78000020980835,1523610.0,4.615667819976807
2012-12-10,4.929999828338623,4.75,4.800000190734863,4.869999885559082,2117628.0,4.702573776245117
2012-12-11,5.03000020980835,4.809999942779541,4.849999904632568,4.940000057220459,2748001.0,4.770167350769043
2012-12-12,4.989999771118164,4.829999923706055,4.900000095367432,4.909999847412109,1382636.0,4.741199016571045
2012-12-13,4.909999847412109,4.760000228881836,4.909999847412109,4.789999961853027,910856.0,4.625324249267578
2012-12-14,5.269999980926514,4.860000133514404,4.860000133514404,5.269999980926514,9343966.0,5.088821887969971
2012-12-17,5.769999980926514,5.300000190734863,5.449999809265137,5.340000152587891,12794179.0,5.156415939331055
2012-12-18,5.329999923706055,5.199999809265137,5.300000190734863,5.25,5372397.0,5.069509983062744
2012-12-19,5.389999866485596,5.179999828338623,5.239999771118164,5.289999961853027,4448332.0,5.108134746551514
2012-12-20,5.269999980926514,5.139999866485596,5.260000228881836,5.230000019073486,2888989.0,5.050197601318359
2012-12-21,5.28000020980835,5.159999847412109,5.230000019073486,5.199999809265137,2543021.0,5.021228790283203
2012-12-24,5.230000019073486,5.139999866485596,5.170000076293945,5.210000038146973,1891507.0,5.030885219573975
2012-12-25,5.449999809265137,5.150000095367432,5.210000038146973,5.340000152587891,5043416.0,5.156415939331055
2012-12-26,5.400000095367432,5.269999980926514,5.349999904632568,5.380000114440918,3252941.0,5.195040702819824
2012-12-27,5.53000020980835,5.28000020980835,5.460000038146973,5.289999961853027,4331675.0,5.108134746551514
2012-12-28,5.349999904632568,5.230000019073486,5.289999961853027,5.289999961853027,2359289.0,5.108134746551514
2012-12-31,5.349999904632568,5.28000020980835,5.289999961853027,5.320000171661377,1967547.0,5.13710355758667
2013-01-04,5.429999828338623,5.269999980926514,5.349999904632568,5.309999942779541,2497139.0,5.12744665145874
2013-01-07,5.340000152587891,5.269999980926514,5.340000152587891,5.329999923706055,1726435.0,5.146759510040283
2013-01-08,5.440000057220459,5.309999942779541,5.349999904632568,5.420000076293945,4047723.0,5.233665466308594
2013-01-09,5.440000057220459,5.320000171661377,5.369999885559082,5.389999866485596,3093807.0,5.204697132110596
2013-01-10,5.440000057220459,5.349999904632568,5.380000114440918,5.440000057220459,3600067.0,5.2529778480529785
2013-01-11,5.460000038146973,5.239999771118164,5.460000038146973,5.260000228881836,3766116.0,5.079166412353516
2013-01-14,5.389999866485596,5.210000038146973,5.25,5.369999885559082,3315855.0,5.1853837966918945
2013-01-15,5.489999771118164,5.360000133514404,5.360000133514404,5.460000038146973,4823940.0,5.272289752960205
2013-01-16,5.519999980926514,5.360000133514404,5.480000019073486,5.429999828338623,3720859.0,5.243321418762207
2013-01-17,5.46999979019165,5.340000152587891,5.409999847412109,5.380000114440918,2693051.0,5.195040702819824
2013-01-18,5.539999961853027,5.369999885559082,5.400000095367432,5.53000020980835,4037398.0,5.339883327484131
2013-01-21,5.570000171661377,5.440000057220459,5.53000020980835,5.550000190734863,3358162.0,5.359196662902832
2013-01-22,5.639999866485596,5.449999809265137,5.579999923706055,5.510000228881836,5179319.0,5.320571422576904
2013-01-23,5.789999961853027,5.389999866485596,5.480000019073486,5.710000038146973,8976187.0,5.51369571685791
2013-01-24,5.699999809265137,5.400000095367432,5.619999885559082,5.46999979019165,6383804.0,5.281945705413818
2013-01-25,5.519999980926514,5.349999904632568,5.420000076293945,5.369999885559082,2502021.0,5.1853837966918945
2013-01-28,5.480000019073486,5.320000171661377,5.320000171661377,5.460000038146973,2394972.0,5.272289752960205
2013-01-29,5.510000228881836,5.440000057220459,5.449999809265137,5.480000019073486,2812122.0,5.291603088378906
2013-01-30,5.590000152587891,5.46999979019165,5.480000019073486,5.550000190734863,3546557.0,5.359196662902832
2013-01-31,5.630000114440918,5.53000020980835,5.570000171661377,5.590000152587891,4681401.0,5.397821426391602
2013-02-01,5.769999980926514,5.489999771118164,5.550000190734863,5.690000057220459,5631065.0,5.494382858276367
2013-02-04,5.96999979019165,5.639999866485596,5.679999828338623,5.820000171661377,9427097.0,5.6199140548706055
2013-02-05,5.849999904632568,5.699999809265137,5.730000019073486,5.789999961853027,4214536.0,5.590945243835449
2013-02-06,6.0,5.699999809265137,5.840000152587891,5.71999979019165,4442766.0,5.523351192474365
2013-02-07,5.71999979019165,5.590000152587891,5.699999809265137,5.670000076293945,3226187.0,5.475070476531982
2013-02-08,5.769999980926514,5.679999828338623,5.679999828338623,5.730000019073486,2183849.0,5.533008098602295
2013-02-18,5.78000020980835,5.679999828338623,5.75,5.71999979019165,2500224.0,5.523351192474365
2013-02-19,5.71999979019165,5.550000190734863,5.71999979019165,5.639999866485596,3181380.0,5.446102619171143
2013-02-20,5.78000020980835,5.610000133514404,5.619999885559082,5.769999980926514,3499998.0,5.5716328620910645
2013-02-21,5.75,5.579999923706055,5.75,5.630000114440918,2751190.0,5.436445713043213
2013-02-22,5.739999771118164,5.579999923706055,5.599999904632568,5.610000133514404,3084299.0,5.417133808135986
2013-02-25,5.710000038146973,5.610000133514404,5.610000133514404,5.679999828338623,2453076.0,5.484727382659912
2013-02-26,5.78000020980835,5.630000114440918,5.659999847412109,5.679999828338623,3344896.0,5.484727382659912
2013-02-27,5.789999961853027,5.579999923706055,5.730000019073486,5.690000057220459,2565104.0,5.494382858276367
2013-02-28,5.820000171661377,5.659999847412109,5.699999809265137,5.800000190734863,4272684.0,5.6006011962890625
2013-03-01,5.909999847412109,5.710000038146973,5.78000020980835,5.900000095367432,4450168.0,5.6971635818481445
2013-03-04,5.940000057220459,5.699999809265137,5.860000133514404,5.760000228881836,4291592.0,5.561976432800293
2013-03-05,5.940000057220459,5.710000038146973,5.789999961853027,5.940000057220459,3442588.0,5.735787868499756
2013-03-06,6.090000152587891,5.840000152587891,5.940000057220459,5.900000095367432,7364421.0,5.6971635818481445
2013-03-07,5.940000057220459,5.769999980926514,5.909999847412109,5.849999904632568,3080383.0,5.648881912231445
2013-03-08,5.929999828338623,5.809999942779541,5.849999904632568,5.860000133514404,2229373.0,5.658538818359375
2013-03-11,5.929999828338623,5.710000038146973,5.920000076293945,5.769999980926514,2465049.0,5.5716328620910645
2013-03-12,5.840000152587891,5.489999771118164,5.789999961853027,5.579999923706055,3074892.0,5.38816499710083
2013-03-13,5.599999904632568,5.480000019073486,5.550000190734863,5.559999942779541,1568699.0,5.368851661682129
2013-03-14,5.610000133514404,5.510000228881836,5.559999942779541,5.570000171661377,1593237.0,5.378508567810059
2013-03-15,5.699999809265137,5.5,5.590000152587891,5.630000114440918,2363281.0,5.436445713043213
2013-03-18,5.650000095367432,5.46999979019165,5.630000114440918,5.46999979019165,2115110.0,5.281945705413818
2013-03-19,5.519999980926514,5.389999866485596,5.480000019073486,5.46999979019165,1753790.0,5.281945705413818
2013-03-20,5.619999885559082,5.46999979019165,5.46999979019165,5.610000133514404,1857723.0,5.417133808135986
2013-03-21,5.699999809265137,5.559999942779541,5.610000133514404,5.670000076293945,2594087.0,5.475070476531982
2013-03-22,5.710000038146973,5.630000114440918,5.659999847412109,5.699999809265137,1784048.0,5.5040388107299805
2013-03-25,5.75,5.650000095367432,5.699999809265137,5.710000038146973,1646887.0,5.51369571685791
2013-03-26,5.710000038146973,5.550000190734863,5.690000057220459,5.690000057220459,2326968.0,5.494382858276367
2013-03-27,5.929999828338623,5.639999866485596,5.650000095367432,5.909999847412109,7089072.0,5.706819534301758
2013-03-28,6.070000171661377,5.550000190734863,5.809999942779541,5.579999923706055,7783083.0,5.38816499710083
2013-03-29,5.619999885559082,5.409999847412109,5.519999980926514,5.550000190734863,2685505.0,5.359196662902832
2013-04-01,5.579999923706055,5.489999771118164,5.5,5.539999961853027,1592860.0,5.3495402336120605
2013-04-02,5.679999828338623,5.5,5.539999961853027,5.579999923706055,1824573.0,5.38816499710083
2013-04-03,5.679999828338623,5.550000190734863,5.599999904632568,5.619999885559082,2217078.0,5.426789283752441
2013-04-08,5.550000190734863,5.25,5.539999961853027,5.389999866485596,2820786.0,5.204697132110596
2013-04-09,5.460000038146973,5.380000114440918,5.389999866485596,5.420000076293945,1411583.0,5.233665466308594
2013-04-10,5.460000038146973,5.300000190734863,5.420000076293945,5.340000152587891,1542830.0,5.156415939331055
2013-04-11,5.420000076293945,5.320000171661377,5.389999866485596,5.340000152587891,1090489.0,5.156415939331055
2013-04-12,5.369999885559082,5.25,5.329999923706055,5.289999961853027,1186113.0,5.108134746551514
2013-04-15,5.300000190734863,5.099999904632568,5.300000190734863,5.190000057220459,883178.0,5.011572360992432
2013-04-16,5.289999961853027,5.099999904632568,5.159999847412109,5.28000020980835,888724.0,5.098478317260742
2013-04-17,5.300000190734863,5.21999979019165,5.21999979019165,5.289999961853027,635103.0,5.108134746551514
2013-04-18,5.300000190734863,5.199999809265137,5.269999980926514,5.28000020980835,898368.0,5.098478317260742
2013-04-19,5.409999847412109,5.269999980926514,5.28000020980835,5.389999866485596,1664293.0,5.204697132110596
2013-04-22,5.46999979019165,5.329999923706055,5.329999923706055,5.380000114440918,1279398.0,5.195040702819824
2013-04-23,5.400000095367432,5.210000038146973,5.389999866485596,5.25,1171264.0,5.069509983062744
2013-04-24,5.380000114440918,5.25,5.25,5.369999885559082,981739.0,5.1853837966918945
2013-04-25,5.360000133514404,5.239999771118164,5.340000152587891,5.260000228881836,1338062.0,5.079166412353516
2013-04-26,5.28000020980835,5.110000133514404,5.25,5.139999866485596,1168598.0,4.963292121887207
2013-05-02,5.159999847412109,5.070000171661377,5.139999866485596,5.130000114440918,744310.0,4.953635215759277
2013-05-03,5.260000228881836,5.159999847412109,5.159999847412109,5.230000019073486,884894.0,5.050197601318359
2013-05-06,5.320000171661377,5.199999809265137,5.21999979019165,5.309999942779541,1660376.0,5.12744665145874
2013-05-07,5.360000133514404,5.269999980926514,5.289999961853027,5.349999904632568,1180699.0,5.166071891784668
2013-05-08,5.550000190734863,5.309999942779541,5.349999904632568,5.429999828338623,3981283.0,5.243321418762207
2013-05-09,5.440000057220459,5.289999961853027,5.409999847412109,5.340000152587891,1928031.0,5.156415939331055
2013-05-10,5.400000095367432,5.309999942779541,5.320000171661377,5.400000095367432,1368540.0,5.214353084564209
2013-05-13,5.5,5.360000133514404,5.420000076293945,5.480000019073486,2512383.0,5.291603088378906
2013-05-14,5.539999961853027,5.400000095367432,5.489999771118164,5.46999979019165,1841199.0,5.281945705413818
2013-05-15,5.489999771118164,5.409999847412109,5.480000019073486,5.460000038146973,1475990.0,5.272289752960205
2013-05-16,5.519999980926514,5.409999847412109,5.46999979019165,5.5,1968323.0,5.310914993286133
2013-05-17,5.610000133514404,5.46999979019165,5.480000019073486,5.570000171661377,2240834.0,5.378508567810059
2013-05-20,5.670000076293945,5.519999980926514,5.570000171661377,5.639999866485596,3330076.0,5.446102619171143
2013-05-21,5.679999828338623,5.599999904632568,5.630000114440918,5.670000076293945,1982749.0,5.475070476531982
2013-05-22,5.820000171661377,5.630000114440918,5.670000076293945,5.699999809265137,4315750.0,5.5040388107299805
2013-05-23,5.840000152587891,5.619999885559082,5.630000114440918,5.730000019073486,4520790.0,5.533008098602295
2013-05-24,6.300000190734863,5.75,5.78000020980835,6.28000020980835,19955569.0,6.0640997886657715
2013-05-27,6.849999904632568,6.289999961853027,6.420000076293945,6.650000095367432,21799718.0,6.421379566192627
2013-05-28,6.579999923706055,6.329999923706055,6.5,6.409999847412109,13318316.0,6.189630031585693
2013-05-29,6.590000152587891,6.360000133514404,6.420000076293945,6.480000019073486,10853833.0,6.257223606109619
2013-05-30,6.96999979019165,6.360000133514404,6.420000076293945,6.800000190734863,19584051.0,6.566222190856934
2013-05-31,6.809999942779541,6.510000228881836,6.71999979019165,6.619999885559082,11769970.0,6.3924102783203125
2013-06-03,6.579999923706055,6.329999923706055,6.559999942779541,6.489999771118164,5585661.0,6.3338541984558105
2013-06-04,6.5,6.170000076293945,6.380000114440918,6.239999771118164,4878636.0,6.089869022369385
2013-06-05,6.260000228881836,6.079999923706055,6.210000038146973,6.139999866485596,4863435.0,5.992274761199951
2013-06-06,6.480000019073486,6.199999809265137,6.300000190734863,6.239999771118164,8077522.0,6.089869022369385
2013-06-07,6.210000038146973,5.860000133514404,6.130000114440918,6.039999961853027,5205546.0,5.894680500030518
2013-06-13,5.880000114440918,5.650000095367432,5.739999771118164,5.800000190734863,3501704.0,5.660455703735352
2013-06-14,5.929999828338623,5.809999942779541,5.829999923706055,5.849999904632568,3304166.0,5.709251880645752
2013-06-17,5.940000057220459,5.739999771118164,5.849999904632568,5.769999980926514,3322185.0,5.631176948547363
2013-06-18,5.889999866485596,5.670000076293945,5.78000020980835,5.880000114440918,3292187.0,5.73853063583374
2013-06-19,5.800000190734863,5.650000095367432,5.800000190734863,5.789999961853027,2892868.0,5.65069580078125
2013-06-20,5.889999866485596,5.630000114440918,5.769999980926514,5.699999809265137,4146224.0,5.56286096572876
2013-06-21,5.869999885559082,5.449999809265137,5.630000114440918,5.849999904632568,4833346.0,5.709251880645752
2013-06-24,6.440000057220459,5.789999961853027,5.900000095367432,6.440000057220459,21889495.0,6.285057544708252
2013-06-25,6.869999885559082,5.849999904632568,6.309999942779541,6.630000114440918,23258638.0,6.470486164093018
2013-06-26,6.940000057220459,6.300000190734863,6.559999942779541,6.730000019073486,20950400.0,6.568079471588135
2013-06-27,6.699999809265137,6.130000114440918,6.550000190734863,6.25,13651617.0,6.099628925323486
2013-06-28,6.460000038146973,5.960000038146973,6.119999885559082,6.360000133514404,9967691.0,6.206982135772705
2013-07-01,6.849999904632568,6.239999771118164,6.349999904632568,6.800000190734863,16818004.0,6.6363959312438965
2013-07-02,6.949999809265137,6.590000152587891,6.710000038146973,6.760000228881836,15378968.0,6.597358226776123
2013-07-03,6.860000133514404,6.460000038146973,6.679999828338623,6.739999771118164,10575355.0,6.577838897705078
2013-07-04,7.349999904632568,6.900000095367432,7.0,7.099999904632568,25558515.0,6.929178237915039
2013-07-05,7.659999847412109,6.909999847412109,6.980000019073486,7.389999866485596,22198484.0,7.21220064163208
2013-07-08,7.409999847412109,7.0,7.28000020980835,7.019999980926514,17969797.0,6.851102828979492
2013-07-09,7.639999866485596,6.860000133514404,6.889999866485596,7.5,20691121.0,7.319554328918457
2013-07-10,7.75,7.309999942779541,7.380000114440918,7.380000114440918,21626552.0,7.202441692352295
2013-07-11,7.460000038146973,7.099999904632568,7.28000020980835,7.21999979019165,17373918.0,7.046290874481201
2013-07-12,7.369999885559082,7.139999866485596,7.179999828338623,7.179999828338623,11495597.0,7.007253170013428
2013-07-15,7.489999771118164,7.150000095367432,7.170000076293945,7.440000057220459,12735622.0,7.260997772216797
2013-07-16,7.440000057220459,7.110000133514404,7.409999847412109,7.170000076293945,13810107.0,6.997493267059326
2013-07-17,7.199999809265137,6.920000076293945,7.170000076293945,6.960000038146973,12363640.0,6.792546272277832
2013-07-18,7.369999885559082,6.929999828338623,6.989999771118164,7.239999771118164,12934076.0,7.06580924987793
2013-07-19,7.739999771118164,7.099999904632568,7.21999979019165,7.349999904632568,21742389.0,7.173163414001465
2013-07-22,8.079999923706055,7.429999828338623,7.5,7.760000228881836,20258419.0,7.573299407958984
2013-07-23,8.279999732971191,7.480000019073486,7.650000095367432,8.119999885559082,25689774.0,7.924637794494629
2013-07-24,8.180000305175781,7.800000190734863,7.980000019073486,7.960000038146973,17256282.0,7.768486499786377
2013-07-25,8.300000190734863,7.579999923706055,8.020000457763672,7.670000076293945,13198338.0,7.485464096069336
2013-07-26,7.670000076293945,7.139999866485596,7.460000038146973,7.340000152587891,10916733.0,7.163403511047363
2013-07-29,7.380000114440918,7.150000095367432,7.21999979019165,7.329999923706055,5814557.0,7.15364408493042
2013-07-30,7.460000038146973,7.010000228881836,7.28000020980835,7.440000057220459,8241767.0,7.260997772216797
2013-07-31,7.46999979019165,7.210000038146973,7.429999828338623,7.28000020980835,4709132.0,7.104847431182861
2013-08-01,7.449999809265137,7.199999809265137,7.28000020980835,7.429999828338623,7214499.0,7.251237869262695
2013-08-02,7.489999771118164,7.28000020980835,7.429999828338623,7.380000114440918,6840694.0,7.202441692352295
2013-08-05,7.519999980926514,7.360000133514404,7.449999809265137,7.5,6634802.0,7.319554328918457
2013-08-06,7.880000114440918,7.369999885559082,7.480000019073486,7.800000190734863,12927822.0,7.6123366355896
2013-08-07,8.079999923706055,7.659999847412109,7.730000019073486,7.699999809265137,11833381.0,7.514742374420166
2013-08-08,8.1899995803833,7.659999847412109,7.670000076293945,8.170000076293945,16830827.0,7.9734344482421875
2013-08-09,8.979999542236328,8.039999961853027,8.100000381469727,8.680000305175781,21269885.0,8.47116470336914
2013-08-12,9.380000114440918,8.579999923706055,8.609999656677246,9.229999542236328,20706987.0,9.007930755615234
2013-08-13,9.470000267028809,9.029999732971191,9.170000076293945,9.1899995803833,15764882.0,8.968894004821777
2013-08-14,9.670000076293945,9.149999618530273,9.229999542236328,9.270000457763672,13982684.0,9.046969413757324
2013-08-15,9.300000190734863,8.869999885559082,9.239999771118164,9.140000343322754,11897797.0,8.920098304748535
2013-08-16,9.770000457763672,9.020000457763672,9.140000343322754,9.289999961853027,17226522.0,9.066487312316895
2013-08-19,9.6899995803833,9.220000267028809,9.260000228881836,9.5,12475873.0,9.271435737609863
2013-08-20,9.640000343322754,9.199999809265137,9.479999542236328,9.369999885559082,9360936.0,9.144563674926758
2013-08-21,9.430000305175781,8.960000038146973,9.300000190734863,9.149999618530273,9841315.0,8.929855346679688
2013-08-22,9.34000015258789,9.050000190734863,9.149999618530273,9.149999618530273,5832661.0,8.929855346679688
2013-08-23,9.579999923706055,9.069999694824219,9.390000343322754,9.210000038146973,12083940.0,8.988412857055664
2013-08-26,10.130000114440918,9.100000381469727,9.149999618530273,10.130000114440918,31700735.0,9.88627815246582
2013-08-27,10.989999771118164,10.0,10.319999694824219,10.3100004196167,47006268.0,10.0619478225708
2013-08-28,11.34000015258789,10.010000228881836,10.15999984741211,11.069999694824219,43769933.0,10.803661346435547
2013-08-29,11.039999961853027,10.569999694824219,11.029999732971191,10.680000305175781,25590600.0,10.42304515838623
2013-08-30,11.5,10.649999618530273,10.710000038146973,10.819999694824219,30918196.0,10.559677124023438
2013-09-02,11.430000305175781,10.0,10.899999618530273,10.130000114440918,23372124.0,9.88627815246582
2013-09-03,11.100000381469727,9.600000381469727,10.0,11.010000228881836,22340328.0,10.745105743408203
2013-09-04,12.109999656677246,10.760000228881836,10.869999885559082,12.109999656677246,33513715.0,11.818639755249023
2013-09-05,13.319999694824219,12.020000457763672,12.399999618530273,12.960000038146973,45755268.0,12.648189544677734
2013-09-06,13.949999809265137,12.680000305175781,12.699999809265137,13.359999656677246,43867980.0,13.038566589355469
2013-09-09,13.880000114440918,12.75,13.0,13.149999618530273,31668897.0,12.833617210388184
2013-09-10,13.859999656677246,12.899999618530273,12.90999984741211,13.59000015258789,32039578.0,13.263031959533691
2013-09-11,13.520000457763672,12.899999618530273,13.510000228881836,13.199999809265137,14245638.0,12.882413864135742
2013-09-12,13.789999961853027,13.079999923706055,13.1899995803833,13.510000228881836,16288565.0,13.184957504272461
2013-09-13,14.859999656677246,13.350000381469727,13.539999961853027,14.859999656677246,28380505.0,14.50247573852539
2013-09-16,16.34000015258789,14.479999542236328,15.149999618530273,16.09000015258789,28070722.0,15.70288372039795
2013-09-17,16.100000381469727,15.199999809265137,15.699999809265137,15.800000190734863,17796299.0,15.41986083984375
2013-09-18,16.8700008392334,15.5600004196167,15.5600004196167,16.3799991607666,20800063.0,15.985904693603516
2013-09-23,17.290000915527344,16.010000228881836,16.389999389648438,16.860000610351562,19645167.0,16.45435905456543
2013-09-24,17.43000030517578,16.299999237060547,16.600000381469727,16.989999771118164,18542451.0,16.58123016357422
2013-09-25,17.3799991607666,15.699999809265137,16.979999542236328,15.970000267028809,20015642.0,15.585771560668945
2013-09-26,15.960000038146973,14.859999656677246,15.579999923706055,15.710000038146973,17398062.0,15.332026481628418
2013-09-27,15.800000190734863,15.210000038146973,15.5,15.369999885559082,9423188.0,15.00020694732666
2013-09-30,15.75,15.25,15.5,15.489999771118164,8203763.0,15.117319107055664
2013-10-08,17.040000915527344,15.300000190734863,15.489999771118164,17.040000915527344,17506547.0,16.630027770996094
2013-10-09,18.739999771118164,17.18000030517578,17.219999313354492,18.739999771118164,17498645.0,18.289127349853516
2013-10-10,20.200000762939453,18.299999237060547,19.75,18.709999084472656,22233212.0,18.25984764099121
2013-10-11,20.579999923706055,18.68000030517578,18.68000030517578,20.579999923706055,15919052.0,20.084856033325195
2013-10-14,22.5,20.399999618530273,21.3799991607666,21.68000030517578,16363938.0,21.15839195251465
2013-10-15,21.969999313354492,20.200000762939453,21.43000030517578,20.950000762939453,16663011.0,20.445955276489258
2013-10-16,21.489999771118164,19.889999389648438,20.8799991607666,21.06999969482422,12829275.0,20.563068389892578
2013-10-17,21.649999618530273,20.59000015258789,21.1200008392334,20.690000534057617,7715323.0,20.19221305847168
2013-10-18,22.760000228881836,20.5,20.600000381469727,22.760000228881836,14252602.0,22.212406158447266
2013-10-21,24.780000686645508,22.579999923706055,23.489999771118164,23.75,16385902.0,23.178586959838867
2013-10-22,24.489999771118164,22.809999465942383,23.280000686645508,24.020000457763672,13351304.0,23.44209098815918
2013-10-23,24.200000762939453,23.0,23.790000915527344,23.010000228881836,8702722.0,22.456392288208008
2013-10-24,22.850000381469727,20.709999084472656,22.81999969482422,20.709999084472656,10038308.0,20.211729049682617
2013-10-25,21.450000762939453,19.329999923706055,19.600000381469727,19.610000610351562,15526708.0,19.138193130493164
2013-10-28,20.889999389648438,19.6299991607666,19.6299991607666,20.770000457763672,9105312.0,20.270286560058594
2013-10-29,20.989999771118164,18.690000534057617,20.770000457763672,18.690000534057617,15130900.0,18.24032974243164
2013-10-30,19.190000534057617,18.40999984741211,18.40999984741211,18.8799991607666,6978790.0,18.425756454467773
2013-10-31,20.350000381469727,18.559999465942383,18.780000686645508,19.31999969482422,8706358.0,18.85517120361328
2013-11-01,21.25,19.399999618530273,19.399999618530273,21.229999542236328,10946314.0,20.719219207763672
2013-11-04,22.59000015258789,20.760000228881836,21.149999618530273,22.079999923706055,13964666.0,21.548768997192383
2013-11-05,22.5,21.020000457763672,22.059999465942383,22.15999984741211,10399919.0,21.62684440612793
2013-11-06,22.649999618530273,21.399999618530273,21.959999084472656,21.6200008392334,9746160.0,21.099834442138672
2013-11-07,22.170000076293945,21.190000534057617,21.790000915527344,21.700000762939453,6359744.0,21.17791175842285
2013-11-08,21.979999542236328,21.0,21.700000762939453,21.059999465942383,6427107.0,20.553306579589844
2013-11-11,20.989999771118164,18.950000762939453,20.399999618530273,18.950000762939453,11198362.0,18.494075775146484
2013-11-12,20.079999923706055,17.6299991607666,18.959999084472656,20.030000686645508,14621514.0,19.5480899810791
2013-11-13,20.280000686645508,19.350000381469727,19.8799991607666,19.40999984741211,6412932.0,18.94300651550293
2013-11-14,19.799999237060547,18.8799991607666,19.5,19.40999984741211,3993446.0,18.94300651550293
2013-11-15,20.200000762939453,19.139999389648438,19.559999465942383,19.520000457763672,5453886.0,19.05036163330078
2013-11-18,19.920000076293945,19.260000228881836,19.549999237060547,19.68000030517578,6817996.0,19.206512451171875
2013-11-19,19.8799991607666,19.059999465942383,19.8799991607666,19.600000381469727,5380086.0,19.128433227539062
2013-11-20,19.700000762939453,19.270000457763672,19.510000228881836,19.469999313354492,3802286.0,19.001562118530273
2013-11-21,21.0,19.1200008392334,19.5,20.979999542236328,10850071.0,20.47523307800293
2013-11-22,21.290000915527344,20.31999969482422,20.799999237060547,20.450000762939453,6861072.0,19.957984924316406
2013-11-25,20.729999542236328,20.200000762939453,20.579999923706055,20.3700008392334,3968324.0,19.87990951538086
2013-11-26,20.579999923706055,20.06999969482422,20.200000762939453,20.280000686645508,4304013.0,19.79207420349121
2013-11-27,20.770000457763672,20.260000228881836,20.3799991607666,20.329999923706055,5122426.0,19.840869903564453
2013-11-28,20.489999771118164,20.049999237060547,20.350000381469727,20.420000076293945,4468443.0,19.928707122802734
2013-11-29,21.200000762939453,20.290000915527344,20.420000076293945,20.860000610351562,5413109.0,20.35811996459961
2013-12-02,20.809999465942383,18.809999465942383,20.450000762939453,20.030000686645508,6785722.0,19.5480899810791
2013-12-03,20.360000610351562,19.18000030517578,20.0,20.229999542236328,3735826.0,19.743276596069336
2013-12-04,21.649999618530273,20.0,20.190000534057617,21.040000915527344,12679871.0,20.533790588378906
2013-12-05,21.030000686645508,19.780000686645508,21.020000457763672,20.030000686645508,8571616.0,19.5480899810791
2013-12-06,20.59000015258789,19.690000534057617,20.030000686645508,20.549999237060547,5342399.0,20.05557632446289
2013-12-09,20.649999618530273,20.239999771118164,20.59000015258789,20.3799991607666,2915793.0,19.889667510986328
2013-12-10,20.989999771118164,20.209999084472656,20.450000762939453,20.399999618530273,3498788.0,19.90918731689453
2013-12-11,20.450000762939453,19.68000030517578,20.450000762939453,19.739999771118164,3349199.0,19.265066146850586
2013-12-12,20.0,19.549999237060547,19.68000030517578,19.809999465942383,2298902.0,19.333383560180664
2013-12-13,20.479999542236328,19.8799991607666,19.8799991607666,20.229999542236328,3425267.0,19.743276596069336
2013-12-16,20.350000381469727,19.829999923706055,20.010000228881836,20.010000228881836,2328459.0,19.5285701751709
2013-12-17,20.010000228881836,19.799999237060547,20.010000228881836,19.920000076293945,1383926.0,19.440736770629883
2013-12-18,20.1299991607666,18.889999389648438,19.899999618530273,19.219999313354492,3396322.0,18.757577896118164
2013-12-19,19.200000762939453,17.389999389648438,19.200000762939453,18.149999618530273,6682130.0,17.713321685791016
2013-12-20,18.09000015258789,17.5,18.06999969482422,17.950000762939453,2516889.0,17.51813316345215
2013-12-23,17.969999313354492,16.780000686645508,17.950000762939453,17.8700008392334,2843234.0,17.4400577545166
2013-12-24,17.950000762939453,17.549999237060547,17.8700008392334,17.850000381469727,2522232.0,17.4205379486084
2013-12-25,18.18000030517578,17.6299991607666,17.850000381469727,18.110000610351562,2108816.0,17.67428207397461
2013-12-26,18.31999969482422,17.950000762939453,18.1200008392334,18.049999237060547,1976551.0,17.615724563598633
2013-12-27,18.100000381469727,17.760000228881836,18.0,17.8799991607666,1970734.0,17.449817657470703
2013-12-30,17.979999542236328,17.600000381469727,17.959999084472656,17.729999542236328,1667250.0,17.303424835205078
2013-12-31,17.8700008392334,17.6299991607666,17.770000457763672,17.829999923706055,1451076.0,17.401020050048828
2014-01-02,17.950000762939453,17.6299991607666,17.829999923706055,17.700000762939453,1130084.0,17.274147033691406
2014-01-03,17.770000457763672,16.809999465942383,17.700000762939453,17.739999771118164,2398248.0,17.313186645507812
2014-01-06,17.670000076293945,17.25,17.5,17.40999984741211,1415973.0,16.991125106811523
2014-01-07,17.75,17.219999313354492,17.350000381469727,17.420000076293945,1481991.0,17.000883102416992
2014-01-08,17.520000457763672,17.059999465942383,17.219999313354492,17.3799991607666,2326206.0,16.96184730529785
2014-01-09,17.770000457763672,17.239999771118164,17.299999237060547,17.420000076293945,2183820.0,17.000883102416992
2014-01-10,17.420000076293945,16.030000686645508,17.420000076293945,16.75,3118509.0,16.347003936767578
2014-01-13,16.75,15.079999923706055,16.739999771118164,15.079999923706055,6391250.0,14.717184066772461
2014-01-14,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,2096100.0,13.243514060974121
2014-01-15,14.920000076293945,12.210000038146973,12.210000038146973,14.90999984741211,36998029.0,14.551273345947266
2014-01-16,15.050000190734863,13.829999923706055,14.0,13.859999656677246,27072140.0,13.526535987854004
2014-01-17,13.710000038146973,12.920000076293945,13.479999542236328,12.960000038146973,11387705.0,12.648189544677734
2014-01-20,13.380000114440918,12.75,12.75,12.920000076293945,6662348.0,12.609152793884277
2014-01-21,13.15999984741211,12.789999961853027,13.0,13.020000457763672,6130723.0,12.706745147705078
2014-01-22,13.579999923706055,12.90999984741211,13.050000190734863,13.470000267028809,9384897.0,13.145919799804688
2014-01-23,13.630000114440918,13.25,13.630000114440918,13.430000305175781,8539208.0,13.106882095336914
2014-01-24,14.199999809265137,13.350000381469727,13.430000305175781,14.0600004196167,10878937.0,13.721725463867188
2014-01-27,15.210000038146973,13.859999656677246,13.859999656677246,14.760000228881836,13658201.0,14.40488338470459
2014-01-28,15.079999923706055,14.479999542236328,14.920000076293945,14.869999885559082,8838260.0,14.512235641479492
2014-01-29,14.899999618530273,14.0,14.899999618530273,14.399999618530273,8216380.0,14.053544044494629
2014-01-30,14.65999984741211,14.149999618530273,14.300000190734863,14.329999923706055,3923508.0,13.985228538513184
2014-02-07,14.329999923706055,13.710000038146973,14.270000457763672,14.15999984741211,4117543.0,13.819317817687988
2014-02-10,15.1899995803833,14.130000114440918,14.15999984741211,14.989999771118164,10870728.0,14.629348754882812
2014-02-11,16.489999771118164,14.899999618530273,15.010000228881836,16.290000915527344,15127503.0,15.898072242736816
2014-02-12,16.25,15.739999771118164,16.110000610351562,16.200000762939453,9194392.0,15.810236930847168
2014-02-13,16.979999542236328,15.899999618530273,16.149999618530273,16.100000381469727,11257618.0,15.71264362335205
2014-02-14,16.399999618530273,15.90999984741211,16.110000610351562,16.219999313354492,6999263.0,15.829755783081055
2014-02-17,16.8700008392334,16.229999542236328,16.239999771118164,16.600000381469727,8370844.0,16.200613021850586
2014-02-18,16.959999084472656,16.479999542236328,16.68000030517578,16.579999923706055,6401065.0,16.181095123291016
2014-02-19,16.799999237060547,16.100000381469727,16.700000762939453,16.40999984741211,5882700.0,16.01518440246582
2014-02-20,16.600000381469727,15.920000076293945,16.40999984741211,16.059999465942383,5013358.0,15.673604965209961
2014-02-21,16.229999542236328,15.630000114440918,16.059999465942383,15.800000190734863,3962034.0,15.41986083984375
2014-02-24,16.049999237060547,15.350000381469727,15.800000190734863,16.0,3872578.0,15.6150484085083
2014-02-25,16.3799991607666,14.579999923706055,16.139999389648438,14.779999732971191,5902550.0,14.42440128326416
2014-02-26,15.0,14.0,14.609999656677246,14.380000114440918,4745340.0,14.034026145935059
2014-02-27,14.760000228881836,14.100000381469727,14.760000228881836,14.180000305175781,4264198.0,13.838837623596191
2014-02-28,14.4399995803833,14.079999923706055,14.170000076293945,14.359999656677246,2644040.0,14.014506340026855
2014-03-03,15.15999984741211,14.239999771118164,14.239999771118164,14.960000038146973,5732943.0,14.60007095336914
2014-03-04,15.079999923706055,14.609999656677246,14.800000190734863,14.770000457763672,3915528.0,14.414643287658691
2014-03-05,14.800000190734863,14.359999656677246,14.760000228881836,14.520000457763672,2736773.0,14.17065715789795
2014-03-06,14.720000267028809,14.319999694824219,14.489999771118164,14.569999694824219,2695417.0,14.219453811645508
2014-03-07,14.779999732971191,14.029999732971191,14.569999694824219,14.109999656677246,3014080.0,13.77052116394043
2014-03-10,14.020000457763672,12.75,14.020000457763672,12.9399995803833,5143912.0,12.628670692443848
2014-03-11,12.979999542236328,11.850000381469727,12.949999809265137,12.270000457763672,11709010.0,11.974790573120117
2014-03-12,12.470000267028809,11.699999809265137,12.170000076293945,12.170000076293945,8364252.0,11.877197265625
2014-03-13,12.399999618530273,12.050000190734863,12.050000190734863,12.329999923706055,5613829.0,12.033347129821777
2014-03-14,12.399999618530273,12.130000114440918,12.229999542236328,12.25,3602216.0,11.95527172088623
2014-03-17,12.680000305175781,12.149999618530273,12.149999618530273,12.65999984741211,5521598.0,12.35540771484375
2014-03-18,12.859999656677246,12.550000190734863,12.6899995803833,12.680000305175781,6051232.0,12.374926567077637
2014-03-19,13.1899995803833,12.449999809265137,12.65999984741211,13.170000076293945,7534430.0,12.853137016296387
2014-03-20,13.479999542236328,12.300000190734863,13.279999732971191,12.34000015258789,10039461.0,12.043106079101562
2014-03-21,12.600000381469727,11.75,12.279999732971191,12.510000228881836,9097230.0,12.209016799926758
2014-03-24,12.760000228881836,12.399999618530273,12.539999961853027,12.680000305175781,5599826.0,12.374926567077637
2014-03-25,13.369999885559082,12.510000228881836,12.670000076293945,13.100000381469727,10982544.0,12.784821510314941
2014-03-26,13.109999656677246,12.729999542236328,13.100000381469727,12.859999656677246,6012129.0,12.5505952835083
2014-03-27,13.069999694824219,12.510000228881836,12.729999542236328,12.5600004196167,5741247.0,12.25781536102295
2014-03-28,12.90999984741211,12.0,12.5600004196167,12.130000114440918,6175259.0,11.83815860748291
2014-03-31,12.25,11.819999694824219,12.079999923706055,12.199999809265137,4387193.0,11.906474113464355
2014-04-01,12.680000305175781,12.109999656677246,12.109999656677246,12.520000457763672,4678391.0,12.218775749206543
2014-04-02,12.5,11.989999771118164,12.5,12.1899995803833,4451093.0,11.896714210510254
2014-04-03,12.34000015258789,12.050000190734863,12.100000381469727,12.210000038146973,3731748.0,11.916234016418457
2014-04-04,12.59000015258789,12.100000381469727,12.199999809265137,12.399999618530273,6629860.0,12.101661682128906
2014-04-08,12.4399995803833,12.0,12.34000015258789,12.40999984741211,5127413.0,12.111421585083008
2014-04-09,12.729999542236328,12.420000076293945,12.420000076293945,12.630000114440918,6106123.0,12.326128959655762
2014-04-10,13.270000457763672,12.550000190734863,12.720000267028809,13.0,14964998.0,12.687228202819824
2014-04-11,13.0600004196167,12.779999732971191,12.899999618530273,12.859999656677246,5700123.0,12.5505952835083
2014-04-14,12.930000305175781,12.680000305175781,12.90999984741211,12.84000015258789,5582405.0,12.531076431274414
2014-04-15,13.15999984741211,12.75,12.859999656677246,12.930000305175781,7432194.0,12.618911743164062
2014-04-16,12.850000381469727,12.510000228881836,12.739999771118164,12.710000038146973,5795855.0,12.404204368591309
2014-04-17,12.90999984741211,12.619999885559082,12.699999809265137,12.899999618530273,7015968.0,12.589632987976074
2014-04-18,13.369999885559082,12.760000228881836,13.149999618530273,12.779999732971191,12648760.0,12.472519874572754
2014-04-21,12.59000015258789,12.130000114440918,12.5,12.210000038146973,9465647.0,11.916234016418457
2014-04-22,12.399999618530273,11.899999618530273,12.140000343322754,12.199999809265137,6893540.0,11.906474113464355
2014-04-23,12.25,11.949999809265137,12.119999885559082,12.039999961853027,3827171.0,11.750325202941895
2014-04-24,12.100000381469727,11.630000114440918,11.949999809265137,11.649999618530273,6003488.0,11.369708061218262
2014-04-25,11.75,10.489999771118164,11.510000228881836,10.489999771118164,14018193.0,10.237616539001465
2014-04-28,10.380000114440918,9.899999618530273,10.300000190734863,10.010000228881836,12644292.0,9.769165992736816
2014-04-29,10.260000228881836,10.039999961853027,10.15999984741211,10.229999542236328,5631631.0,9.983871459960938
2014-04-30,11.25,10.170000076293945,10.220000267028809,11.029999732971191,25077518.0,10.76462459564209
2014-05-05,10.890000343322754,10.359999656677246,10.59000015258789,10.8100004196167,16184683.0,10.549917221069336
2014-05-06,10.850000381469727,10.569999694824219,10.699999809265137,10.699999809265137,10860783.0,10.442564010620117
2014-05-07,10.65999984741211,10.079999923706055,10.65999984741211,10.140000343322754,9120146.0,9.896037101745605
2014-05-08,10.579999923706055,10.15999984741211,10.15999984741211,10.380000114440918,9696501.0,10.130263328552246
2014-05-09,10.779999732971191,10.1899995803833,10.239999771118164,10.489999771118164,12111711.0,10.237616539001465
2014-05-12,10.819999694824219,10.229999542236328,10.5,10.710000038146973,14106652.0,10.452322959899902
2014-05-13,11.0,10.539999961853027,10.630000114440918,11.0,14343915.0,10.735344886779785
2014-05-14,11.020000457763672,10.819999694824219,10.890000343322754,11.010000228881836,11946648.0,10.745105743408203
2014-05-15,11.210000038146973,10.449999809265137,11.100000381469727,10.510000228881836,14229271.0,10.257136344909668
2014-05-16,10.75,10.300000190734863,10.300000190734863,10.579999923706055,6826715.0,10.325450897216797
2014-05-19,10.59000015258789,10.109999656677246,10.539999961853027,10.489999771118164,5040241.0,10.237616539001465
2014-05-20,10.680000305175781,10.25,10.479999542236328,10.449999809265137,6488069.0,10.198578834533691
2014-05-21,10.899999618530273,10.229999542236328,10.420000076293945,10.649999618530273,12859458.0,10.393766403198242
2014-05-22,10.829999923706055,10.520000457763672,10.65999984741211,10.65999984741211,11868692.0,10.403526306152344
2014-05-23,10.670000076293945,10.319999694824219,10.600000381469727,10.640000343322754,7279909.0,10.384008407592773
2014-05-26,11.119999885559082,10.649999618530273,10.6899995803833,11.020000457763672,16716339.0,10.754865646362305
2014-05-27,11.0,10.770000457763672,10.920000076293945,10.84000015258789,6992959.0,10.579195976257324
2014-05-28,11.15999984741211,10.699999809265137,10.800000190734863,11.140000343322754,12072810.0,10.871977806091309
2014-05-29,11.359999656677246,10.880000114440918,11.050000190734863,10.890000343322754,15158830.0,10.6279935836792
2014-05-30,10.979999542236328,10.619999885559082,10.800000190734863,10.770000457763672,10028032.0,10.510881423950195
2014-06-03,10.800000190734863,10.5,10.779999732971191,10.520000457763672,6894205.0,10.266895294189453
2014-06-04,10.6899995803833,10.390000343322754,10.460000038146973,10.680000305175781,6000963.0,10.42304515838623
2014-06-05,10.880000114440918,10.550000190734863,10.640000343322754,10.859999656677246,6421001.0,10.598713874816895
2014-06-06,11.489999771118164,10.760000228881836,10.869999885559082,11.170000076293945,24125594.0,10.901256561279297
2014-06-09,11.989999771118164,11.149999618530273,11.319999694824219,11.899999618530273,29252488.0,11.613692283630371
2014-06-10,12.260000228881836,11.670000076293945,11.75,12.069999694824219,23827025.0,11.77960205078125
2014-06-11,12.15999984741211,11.800000190734863,11.989999771118164,12.0,15789062.0,11.711286544799805
2014-06-12,12.489999771118164,11.729999542236328,12.170000076293945,11.930000305175781,26477300.0,11.64297103881836
2014-06-13,11.789999961853027,11.529999732971191,11.600000381469727,11.760000228881836,13580043.0,11.47706127166748
2014-06-16,11.779999732971191,11.600000381469727,11.600000381469727,11.670000076293945,7893547.0,11.457425117492676
2014-06-17,11.75,11.270000457763672,11.699999809265137,11.350000381469727,9870344.0,11.143254280090332
2014-06-18,11.489999771118164,11.260000228881836,11.329999923706055,11.329999923706055,5938172.0,11.123618125915527
2014-06-19,11.779999732971191,11.0,11.34000015258789,11.1899995803833,12390907.0,10.986167907714844
2014-06-20,11.25,10.84000015258789,11.25,11.0600004196167,7202607.0,10.858536720275879
2014-06-23,11.199999809265137,10.899999618530273,11.039999961853027,11.079999923706055,5602805.0,10.878171920776367
2014-06-24,11.329999923706055,11.010000228881836,11.119999885559082,11.3100004196167,6539649.0,11.103982925415039
2014-06-25,11.289999961853027,10.979999542236328,11.279999732971191,10.989999771118164,5608473.0,10.789811134338379
2014-06-26,11.15999984741211,11.0,11.010000228881836,11.100000381469727,5207931.0,10.897809028625488
2014-06-27,11.319999694824219,11.0,11.119999885559082,11.229999542236328,7828967.0,11.025439262390137
2014-06-30,11.75,11.180000305175781,11.229999542236328,11.680000305175781,13039348.0,11.467243194580078
2014-07-01,11.720000267028809,11.420000076293945,11.680000305175781,11.59000015258789,7917286.0,11.378883361816406
2014-07-02,11.890000343322754,11.470000267028809,11.59000015258789,11.859999656677246,11209389.0,11.643964767456055
2014-07-03,12.229999542236328,11.699999809265137,11.819999694824219,11.960000038146973,12546243.0,11.742142677307129
2014-07-04,12.010000228881836,11.600000381469727,11.930000305175781,11.640000343322754,9159132.0,11.427971839904785
2014-07-07,11.829999923706055,11.529999732971191,11.680000305175781,11.800000190734863,5946150.0,11.585058212280273
2014-07-08,11.850000381469727,11.579999923706055,11.75,11.710000038146973,5520747.0,11.496696472167969
2014-07-09,11.680000305175781,11.170000076293945,11.680000305175781,11.1899995803833,8609931.0,10.986167907714844
2014-07-10,11.289999961853027,10.899999618530273,11.109999656677246,10.90999984741211,6295537.0,10.711268424987793
2014-07-11,11.09000015258789,10.8100004196167,10.829999923706055,10.960000038146973,5139367.0,10.760357856750488
2014-07-14,11.300000190734863,10.960000038146973,10.979999542236328,11.220000267028809,5453934.0,11.015623092651367
2014-07-15,11.319999694824219,11.109999656677246,11.199999809265137,11.25,4944434.0,11.045075416564941
2014-07-16,11.329999923706055,11.0600004196167,11.199999809265137,11.079999923706055,5137802.0,10.878171920776367
2014-07-17,11.270000457763672,10.979999542236328,11.170000076293945,11.100000381469727,4110453.0,10.897809028625488
2014-07-18,11.199999809265137,11.020000457763672,11.079999923706055,11.149999618530273,3102110.0,10.94689655303955
2014-07-21,11.210000038146973,10.920000076293945,11.170000076293945,10.979999542236328,4360254.0,10.779994010925293
2014-07-22,11.210000038146973,10.9399995803833,11.0,11.199999809265137,4987946.0,10.995985984802246
2014-07-23,11.270000457763672,11.029999732971191,11.210000038146973,11.0600004196167,3974745.0,10.858536720275879
2014-07-24,11.149999618530273,10.630000114440918,11.0600004196167,10.729999542236328,8381355.0,10.534546852111816
2014-07-25,10.850000381469727,10.6899995803833,10.729999542236328,10.829999923706055,3554126.0,10.632726669311523
2014-07-28,11.229999542236328,10.84000015258789,10.84000015258789,11.1899995803833,6947791.0,10.986167907714844
2014-07-29,11.770000457763672,11.100000381469727,11.220000267028809,11.670000076293945,18492231.0,11.457425117492676
2014-07-30,11.670000076293945,11.520000457763672,11.550000190734863,11.609999656677246,8524771.0,11.398517608642578
2014-07-31,11.859999656677246,11.539999961853027,11.579999923706055,11.800000190734863,9344884.0,11.585058212280273
2014-08-01,11.829999923706055,11.359999656677246,11.770000457763672,11.399999618530273,10365505.0,11.192342758178711
2014-08-04,11.829999923706055,11.420000076293945,11.420000076293945,11.8100004196167,10770280.0,11.59487533569336
2014-08-05,11.9399995803833,11.65999984741211,11.890000343322754,11.779999732971191,8789643.0,11.565421104431152
2014-08-06,12.069999694824219,11.710000038146973,11.869999885559082,11.869999885559082,13616105.0,11.653780937194824
2014-08-07,11.930000305175781,11.5600004196167,11.869999885559082,11.59000015258789,10550203.0,11.378883361816406
2014-08-08,12.75,11.640000343322754,11.640000343322754,12.75,29647534.0,12.517752647399902
2014-08-11,14.029999732971191,12.899999618530273,13.140000343322754,14.029999732971191,46788293.0,13.774435997009277
2014-08-12,15.430000305175781,14.100000381469727,14.289999961853027,15.430000305175781,66357202.0,15.148935317993164
2014-08-13,15.430000305175781,15.430000305175781,15.430000305175781,15.430000305175781,0.0,15.148935317993164
2014-08-14,16.139999389648438,14.800000190734863,15.899999618530273,15.649999618530273,67820259.0,15.364927291870117
2014-08-15,17.219999313354492,15.199999809265137,15.25,17.219999313354492,54305693.0,16.906328201293945
2014-08-18,18.940000534057617,17.420000076293945,18.0,18.940000534057617,61929153.0,18.59499740600586
2014-08-19,18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0.0,18.59499740600586
2014-08-20,18.940000534057617,18.940000534057617,18.940000534057617,18.940000534057617,0.0,18.59499740600586
2014-08-21,18.450000762939453,17.3700008392334,18.049999237060547,18.299999237060547,49166896.0,17.96665382385254
2014-08-22,19.299999237060547,17.229999542236328,18.0,17.540000915527344,55075692.0,17.22049903869629
2014-08-25,18.100000381469727,16.81999969482422,17.15999984741211,17.329999923706055,36150558.0,17.014324188232422
2014-08-26,19.059999465942383,17.0,17.170000076293945,19.030000686645508,66145103.0,18.683359146118164
2014-08-27,19.059999465942383,17.1299991607666,18.860000610351562,17.1299991607666,62600711.0,16.817968368530273
2014-08-28,16.899999618530273,16.010000228881836,16.899999618530273,16.18000030517578,39722315.0,15.885272979736328
2014-08-29,16.360000610351562,15.819999694824219,16.010000228881836,16.059999465942383,22804458.0,15.767457962036133
2014-09-01,16.59000015258789,16.010000228881836,16.1200008392334,16.450000762939453,23731269.0,16.150354385375977
2014-09-02,17.1200008392334,16.139999389648438,16.489999771118164,16.8799991607666,33900463.0,16.572521209716797
2014-09-03,17.229999542236328,16.549999237060547,16.8700008392334,16.770000457763672,31234052.0,16.464527130126953
2014-09-04,18.399999618530273,16.790000915527344,17.0,17.84000015258789,46118425.0,17.515033721923828
2014-09-05,17.6299991607666,17.139999389648438,17.6299991607666,17.399999618530273,28034520.0,17.083051681518555
2014-09-09,17.489999771118164,16.56999969482422,17.299999237060547,17.030000686645508,22904350.0,16.719789505004883
2014-09-10,18.290000915527344,16.75,16.81999969482422,17.600000381469727,36404568.0,17.279407501220703
2014-09-11,17.579999923706055,16.899999618530273,17.299999237060547,17.209999084472656,25487631.0,16.896509170532227
2014-09-12,17.190000534057617,16.809999465942383,16.920000076293945,17.040000915527344,15084470.0,16.7296085357666
2014-09-15,17.670000076293945,17.09000015258789,17.15999984741211,17.6299991607666,27490692.0,17.30885887145996
2014-09-16,18.0,16.299999237060547,17.799999237060547,16.31999969482422,28519158.0,16.022722244262695
2014-09-17,16.459999084472656,15.550000190734863,16.31999969482422,16.010000228881836,17538082.0,15.718369483947754
2014-09-18,16.600000381469727,15.6899995803833,16.010000228881836,16.530000686645508,16105601.0,16.228899002075195
2014-09-19,16.559999465942383,16.260000228881836,16.489999771118164,16.360000610351562,11973880.0,16.061994552612305
2014-09-22,16.329999923706055,15.710000038146973,16.329999923706055,15.720000267028809,10596972.0,15.433652877807617
2014-09-23,16.18000030517578,15.600000381469727,15.649999618530273,16.049999237060547,9499463.0,15.75763988494873
2014-09-24,16.329999923706055,15.75,15.9399995803833,16.299999237060547,12019177.0,16.00308609008789
2014-09-25,17.100000381469727,16.280000686645508,16.670000076293945,16.40999984741211,17915769.0,16.111082077026367
2014-09-26,17.850000381469727,16.700000762939453,16.770000457763672,17.030000686645508,28366911.0,16.719789505004883
2014-09-29,17.040000915527344,16.440000534057617,17.0,16.56999969482422,18461224.0,16.26816749572754
2014-09-30,16.809999465942383,16.479999542236328,16.530000686645508,16.709999084472656,11115825.0,16.40561866760254
2014-10-08,17.15999984741211,16.700000762939453,16.709999084472656,16.950000762939453,12329231.0,16.64124870300293
2014-10-09,17.06999969482422,16.510000228881836,16.950000762939453,16.719999313354492,13469552.0,16.415435791015625
2014-10-10,16.68000030517578,16.1299991607666,16.68000030517578,16.18000030517578,15587759.0,15.885272979736328
2014-10-13,16.15999984741211,15.760000228881836,16.15999984741211,16.0,10513291.0,15.708551406860352
2014-10-14,16.239999771118164,15.829999923706055,15.829999923706055,16.040000915527344,6899901.0,15.747824668884277
2014-10-15,16.280000686645508,15.949999809265137,16.040000915527344,16.219999313354492,6332883.0,15.924544334411621
2014-10-16,16.149999618530273,15.65999984741211,16.020000457763672,15.680000305175781,7687520.0,15.394380569458008
2014-10-17,16.0,15.619999885559082,15.640000343322754,15.869999885559082,7016220.0,15.580920219421387
2014-10-20,16.09000015258789,15.880000114440918,15.890000343322754,16.079999923706055,5923818.0,15.787095069885254
2014-10-21,16.43000030517578,16.049999237060547,16.18000030517578,16.1200008392334,9544316.0,15.826366424560547
2014-10-22,16.219999313354492,15.670000076293945,16.200000762939453,15.6899995803833,6124084.0,15.404197692871094
2014-10-23,15.600000381469727,14.600000381469727,15.5600004196167,14.630000114440918,12985967.0,14.363507270812988
2014-10-24,14.859999656677246,14.529999732971191,14.600000381469727,14.5600004196167,5179977.0,14.294782638549805
2014-10-27,14.760000228881836,14.5,14.510000228881836,14.720000267028809,4916414.0,14.45186710357666
2014-10-28,15.220000267028809,14.710000038146973,14.789999961853027,15.210000038146973,7206949.0,14.932942390441895
2014-10-29,15.65999984741211,15.09000015258789,15.260000228881836,15.350000381469727,9577541.0,15.070391654968262
2014-10-30,15.859999656677246,15.25,15.329999923706055,15.609999656677246,12032993.0,15.325655937194824
2014-10-31,15.699999809265137,15.109999656677246,15.609999656677246,15.279999732971191,8840440.0,15.001667022705078
2014-11-03,15.479999542236328,15.279999732971191,15.300000190734863,15.380000114440918,5532901.0,15.099845886230469
2014-11-04,15.460000038146973,14.859999656677246,15.380000114440918,14.899999618530273,8482653.0,14.628588676452637
2014-11-05,16.110000610351562,14.670000076293945,14.869999885559082,15.829999923706055,18271768.0,15.541647911071777
2014-11-06,16.360000610351562,15.890000343322754,15.899999618530273,16.290000915527344,24046799.0,15.993268966674805
2014-11-07,16.399999618530273,15.649999618530273,16.329999923706055,16.110000610351562,16750057.0,15.816547393798828
2014-11-10,16.260000228881836,15.90999984741211,16.15999984741211,16.1200008392334,10126162.0,15.826366424560547
2014-11-11,16.200000762939453,14.670000076293945,16.1299991607666,14.989999771118164,15527322.0,14.716949462890625
2014-11-12,15.399999618530273,14.710000038146973,14.869999885559082,15.25,7075405.0,14.972212791442871
2014-11-13,15.380000114440918,14.850000381469727,15.300000190734863,14.899999618530273,7192621.0,14.628588676452637
2014-11-14,15.319999694824219,14.699999809265137,14.800000190734863,14.989999771118164,5554746.0,14.716949462890625
2014-11-17,15.300000190734863,14.880000114440918,15.069999694824219,15.260000228881836,5896968.0,14.98203182220459
2014-11-18,15.260000228881836,15.069999694824219,15.260000228881836,15.130000114440918,4250175.0,14.854399681091309
2014-11-19,16.639999389648438,15.670000076293945,15.979999542236328,16.639999389648438,22721072.0,16.336894989013672
2014-11-20,18.149999618530273,17.18000030517578,17.770000457763672,17.6200008392334,56560583.0,17.29904556274414
2014-11-21,18.0,17.030000686645508,17.440000534057617,17.09000015258789,34863451.0,16.778696060180664
2014-11-24,17.0,16.510000228881836,16.979999542236328,16.65999984741211,34123158.0,16.356529235839844
2014-11-25,17.3700008392334,16.549999237060547,16.6200008392334,17.030000686645508,31282647.0,16.719789505004883
2014-11-26,17.0,16.3799991607666,17.0,16.770000457763672,19696768.0,16.464527130126953
2014-11-27,16.940000534057617,16.510000228881836,16.639999389648438,16.709999084472656,15410790.0,16.40561866760254
2014-11-28,17.190000534057617,16.56999969482422,16.68000030517578,16.899999618530273,19439306.0,16.5921573638916
2014-12-01,17.139999389648438,16.079999923706055,17.049999237060547,16.219999313354492,17243308.0,15.924544334411621
2014-12-02,16.43000030517578,16.09000015258789,16.290000915527344,16.3799991607666,11099077.0,16.081628799438477
2014-12-03,16.360000610351562,14.739999771118164,16.360000610351562,16.190000534057617,18747258.0,15.895092010498047
2014-12-04,16.549999237060547,15.800000190734863,15.880000114440918,16.350000381469727,17772678.0,16.052175521850586
2014-12-05,16.299999237060547,15.1899995803833,16.200000762939453,15.479999542236328,16330248.0,15.198022842407227
2014-12-08,15.84000015258789,15.260000228881836,15.260000228881836,15.6899995803833,9876753.0,15.404197692871094
2014-12-09,15.729999542236328,14.979999542236328,15.359999656677246,15.029999732971191,12262300.0,14.756220817565918
2014-12-10,15.5600004196167,15.0,15.0,15.359999656677246,6896229.0,15.080208778381348
2014-12-11,15.6899995803833,15.350000381469727,15.5,15.550000190734863,7710915.0,15.266749382019043
2014-12-12,17.110000610351562,16.100000381469727,16.100000381469727,17.110000610351562,21502553.0,16.79833221435547
2014-12-15,17.299999237060547,16.510000228881836,17.200000762939453,17.010000228881836,32795433.0,16.70015525817871
2014-12-16,16.65999984741211,16.299999237060547,16.600000381469727,16.59000015258789,20330678.0,16.287805557250977
2014-12-17,16.780000686645508,16.18000030517578,16.40999984741211,16.649999618530273,16080966.0,16.346712112426758
2014-12-18,16.670000076293945,16.290000915527344,16.459999084472656,16.34000015258789,10601264.0,16.0423583984375
2014-12-19,16.350000381469727,15.479999542236328,16.219999313354492,15.739999771118164,13495332.0,15.453287124633789
2014-12-22,15.539999961853027,14.5,15.520000457763672,14.640000343322754,11707473.0,14.373326301574707
2014-12-23,14.979999542236328,14.5600004196167,14.649999618530273,14.65999984741211,6176111.0,14.392959594726562
2014-12-24,15.15999984741211,14.720000267028809,14.789999961853027,15.140000343322754,5353347.0,14.864217758178711
2014-12-25,15.449999809265137,15.130000114440918,15.329999923706055,15.399999618530273,5295857.0,15.119482040405273
2014-12-26,15.779999732971191,15.220000267028809,15.75,15.329999923706055,6174110.0,15.050756454467773
2014-12-29,15.369999885559082,14.649999618530273,15.369999885559082,14.890000343322754,6787151.0,14.61877155303955
2014-12-30,14.890000343322754,14.0,14.890000343322754,14.199999809265137,5582701.0,13.941340446472168
2014-12-31,14.479999542236328,14.069999694824219,14.25,14.359999656677246,4719220.0,14.098424911499023
2015-01-05,14.609999656677246,14.220000267028809,14.369999885559082,14.569999694824219,5910789.0,14.30459976196289
2015-01-06,14.84000015258789,14.3100004196167,14.5,14.760000228881836,5763288.0,14.49113941192627
2015-01-07,14.899999618530273,14.479999542236328,14.710000038146973,14.670000076293945,4891838.0,14.402778625488281
2015-01-08,15.149999618530273,14.510000228881836,14.670000076293945,14.869999885559082,8349144.0,14.59913444519043
2015-01-09,14.829999923706055,14.399999618530273,14.75,14.40999984741211,5928104.0,14.147514343261719
2015-01-12,14.279999732971191,13.979999542236328,14.279999732971191,13.979999542236328,5184094.0,13.725346565246582
2015-01-13,14.5,13.949999809265137,13.979999542236328,14.470000267028809,5707828.0,14.206421852111816
2015-01-14,14.5600004196167,13.960000038146973,14.470000267028809,14.119999885559082,6172489.0,13.862796783447266
2015-01-15,14.1899995803833,14.010000228881836,14.130000114440918,14.170000076293945,3649315.0,13.911886215209961
2015-01-16,14.5600004196167,14.149999618530273,14.149999618530273,14.40999984741211,5460171.0,14.147514343261719
2015-01-19,14.989999771118164,13.600000381469727,13.9399995803833,14.420000076293945,10201979.0,14.157332420349121
2015-01-20,15.109999656677246,14.1899995803833,14.300000190734863,15.010000228881836,14632634.0,14.73658561706543
2015-01-21,15.949999809265137,14.8100004196167,15.0,15.489999771118164,20637668.0,15.207841873168945
2015-01-22,15.550000190734863,15.199999809265137,15.550000190734863,15.34000015258789,10874950.0,15.060574531555176
2015-01-23,15.40999984741211,15.069999694824219,15.350000381469727,15.119999885559082,8750590.0,14.844581604003906
2015-01-26,15.449999809265137,15.020000457763672,15.180000305175781,15.40999984741211,11668840.0,15.12929916381836
2015-01-27,15.579999923706055,15.039999961853027,15.390000343322754,15.239999771118164,9893317.0,14.962395668029785
2015-01-28,15.890000343322754,15.109999656677246,15.239999771118164,15.779999732971191,16990575.0,15.492558479309082
2015-01-29,15.729999542236328,15.3100004196167,15.600000381469727,15.4399995803833,9606493.0,15.15875244140625
2015-01-30,15.510000228881836,14.869999885559082,15.1899995803833,14.9399995803833,8547966.0,14.66786003112793
2015-02-02,14.880000114440918,14.520000457763672,14.59000015258789,14.640000343322754,3633998.0,14.373326301574707
2015-02-03,15.789999961853027,14.640000343322754,14.640000343322754,15.529999732971191,13514236.0,15.247113227844238
2015-02-04,15.699999809265137,15.300000190734863,15.5,15.550000190734863,12857255.0,15.266749382019043
2015-02-05,17.110000610351562,15.449999809265137,15.630000114440918,16.110000610351562,42865991.0,15.816547393798828
2015-02-06,16.260000228881836,15.550000190734863,16.0,15.649999618530273,20743611.0,15.364927291870117
2015-02-09,16.110000610351562,15.199999809265137,15.520000457763672,15.220000267028809,11670733.0,14.942760467529297
2015-02-10,15.850000381469727,15.0600004196167,15.220000267028809,15.789999961853027,10413019.0,15.5023775100708
2015-02-11,16.260000228881836,15.59000015258789,15.6899995803833,16.020000457763672,12225991.0,15.728188514709473
2015-02-12,16.450000762939453,15.8100004196167,15.8100004196167,16.09000015258789,13181574.0,15.796913146972656
2015-02-13,16.510000228881836,15.949999809265137,16.200000762939453,16.1200008392334,14019328.0,15.826366424560547
2015-02-16,16.600000381469727,16.200000762939453,16.479999542236328,16.530000686645508,15215350.0,16.228899002075195
2015-02-17,16.579999923706055,16.020000457763672,16.579999923706055,16.1200008392334,13879282.0,15.826366424560547
2015-02-25,17.649999618530273,16.190000534057617,16.219999313354492,16.760000228881836,26387868.0,16.454710006713867
2015-02-26,17.350000381469727,16.5,16.6200008392334,17.18000030517578,21084108.0,16.86705780029297
2015-02-27,17.149999618530273,16.81999969482422,17.0,17.110000610351562,13882244.0,16.79833221435547
2015-03-02,17.280000686645508,16.889999389648438,17.200000762939453,17.06999969482422,15084715.0,16.759061813354492
2015-03-03,17.709999084472656,16.899999618530273,17.0,17.079999923706055,23614266.0,16.768878936767578
2015-03-04,17.3799991607666,16.75,16.979999542236328,17.309999465942383,15858265.0,16.994688034057617
2015-03-05,17.610000610351562,16.950000762939453,17.450000762939453,17.190000534057617,13705156.0,16.876876831054688
2015-03-06,17.399999618530273,16.459999084472656,17.190000534057617,16.489999771118164,13207410.0,16.189626693725586
2015-03-09,16.799999237060547,16.079999923706055,16.469999313354492,16.649999618530273,9705590.0,16.346712112426758
2015-03-10,18.190000534057617,16.459999084472656,16.520000457763672,17.489999771118164,25901425.0,17.171411514282227
2015-03-11,19.239999771118164,17.280000686645508,17.389999389648438,19.239999771118164,37796314.0,18.8895320892334
2015-03-12,21.15999984741211,19.90999984741211,20.0,21.15999984741211,19204858.0,20.774559020996094
2015-03-13,23.280000686645508,21.510000228881836,23.0,23.280000686645508,86803534.0,22.85594367980957
2015-03-16,25.610000610351562,23.010000228881836,23.010000228881836,25.610000610351562,54625068.0,25.14350128173828
2015-03-17,28.170000076293945,26.25,27.0,27.209999084472656,78727141.0,26.71435546875
2015-03-18,27.0,25.799999237060547,26.799999237060547,26.709999084472656,50107124.0,26.22346305847168
2015-03-19,26.690000534057617,25.68000030517578,26.420000076293945,25.889999389648438,40729667.0,25.418397903442383
2015-03-20,26.489999771118164,25.219999313354492,25.5,25.8799991607666,37839783.0,25.40858268737793
2015-03-23,26.5,25.799999237060547,26.020000457763672,26.280000686645508,42563177.0,25.80129623413086
2015-03-24,27.100000381469727,24.299999237060547,26.200000762939453,27.030000686645508,55286941.0,26.537635803222656
2015-03-25,27.479999542236328,26.149999618530273,26.610000610351562,26.489999771118164,36282633.0,26.007471084594727
2015-03-26,26.299999237060547,25.0,26.0,25.1299991607666,27971075.0,24.6722412109375
2015-03-27,25.479999542236328,24.40999984741211,25.0,25.229999542236328,21280798.0,24.770423889160156
2015-03-30,25.850000381469727,24.809999465942383,25.0,25.360000610351562,20268151.0,24.898056030273438
2015-03-31,25.579999923706055,24.690000534057617,25.360000610351562,25.1200008392334,21694883.0,24.662429809570312
2015-04-01,26.1299991607666,25.030000686645508,25.1200008392334,26.049999237060547,27774520.0,25.575485229492188
2015-04-02,26.65999984741211,25.56999969482422,26.65999984741211,25.790000915527344,32894487.0,25.320222854614258
2015-04-03,25.579999923706055,25.09000015258789,25.110000610351562,25.309999465942383,19547373.0,24.84896469116211
2015-04-07,26.360000610351562,25.15999984741211,25.200000762939453,26.309999465942383,30367052.0,25.830747604370117
2015-04-08,28.200000762939453,25.809999465942383,26.280000686645508,27.889999389648438,54796612.0,27.381969451904297
2015-04-09,27.520000457763672,25.200000762939453,27.520000457763672,25.5,36072756.0,25.035505294799805
2015-04-10,25.799999237060547,24.780000686645508,25.06999969482422,25.479999542236328,19094047.0,25.015869140625
2015-04-13,25.93000030517578,25.219999313354492,25.600000381469727,25.520000457763672,17620059.0,25.055139541625977
2015-04-14,25.5,24.780000686645508,25.5,24.860000610351562,18221918.0,24.407163619995117
2015-04-15,25.450000762939453,24.610000610351562,24.8799991607666,24.799999237060547,15469518.0,24.348255157470703
2015-04-16,24.600000381469727,22.5,24.600000381469727,23.59000015258789,17698827.0,23.160297393798828
2015-04-17,24.280000686645508,23.510000228881836,23.59000015258789,23.739999771118164,16010274.0,23.30756187438965
2015-04-20,23.790000915527344,22.360000610351562,23.790000915527344,22.450000762939453,17236460.0,22.04106330871582
2015-04-21,23.329999923706055,22.190000534057617,22.360000610351562,23.309999465942383,13451392.0,22.885395050048828
2015-04-22,23.950000762939453,23.329999923706055,23.43000030517578,23.850000381469727,15561092.0,23.415559768676758
2015-04-23,24.18000030517578,23.65999984741211,23.850000381469727,24.0,15067876.0,23.562828063964844
2015-04-24,23.979999542236328,23.479999542236328,23.899999618530273,23.780000686645508,11533970.0,23.34683609008789
2015-04-27,25.420000076293945,23.899999618530273,23.899999618530273,24.959999084472656,25168882.0,24.505340576171875
2015-04-28,24.979999542236328,22.5,24.700000762939453,23.18000030517578,18493146.0,22.757766723632812
2015-04-29,23.649999618530273,22.530000686645508,23.049999237060547,23.43000030517578,9307163.0,23.003210067749023
2015-04-30,24.25,23.3700008392334,23.549999237060547,23.559999465942383,11022123.0,23.130842208862305
2015-05-04,24.15999984741211,23.3799991607666,23.989999771118164,23.59000015258789,9121569.0,23.160297393798828
2015-05-05,23.579999923706055,22.059999465942383,23.399999618530273,22.219999313354492,12376383.0,21.815250396728516
2015-05-06,22.850000381469727,21.979999542236328,22.25,22.059999465942383,8902369.0,21.658164978027344
2015-05-07,22.700000762939453,21.84000015258789,21.950000762939453,22.43000030517578,7592865.0,22.021427154541016
2015-05-08,24.670000076293945,23.5,23.5,24.670000076293945,16477387.0,24.220623016357422
2015-05-11,27.139999389648438,25.600000381469727,26.290000915527344,26.350000381469727,51812445.0,25.87002182006836
2015-05-12,26.190000534057617,25.06999969482422,25.700000762939453,25.920000076293945,34705189.0,25.447853088378906
2015-05-13,28.510000228881836,25.299999237060547,25.600000381469727,28.510000228881836,52373924.0,27.990676879882812
2015-05-14,28.899999618530273,26.829999923706055,28.899999618530273,27.389999389648438,39628330.0,26.891077041625977
2015-05-15,27.399999618530273,25.579999923706055,27.149999618530273,26.829999923706055,25026933.0,26.341278076171875
2015-05-18,27.479999542236328,26.3799991607666,27.0,26.5,22207452.0,26.017290115356445
2015-05-19,27.290000915527344,25.8700008392334,25.979999542236328,26.959999084472656,20232991.0,26.468908309936523
2015-05-20,27.899999618530273,26.610000610351562,27.479999542236328,26.850000381469727,26342024.0,26.36091423034668
2015-05-21,28.600000381469727,26.489999771118164,26.5,27.8700008392334,29826605.0,27.362335205078125
2015-05-22,30.389999389648438,26.850000381469727,28.0,29.110000610351562,36808187.0,28.57974624633789
2015-05-25,30.829999923706055,28.200000762939453,28.5,29.700000762939453,32575152.0,29.159000396728516
2015-05-26,30.25,29.0,30.149999618530273,29.75,29379647.0,29.208087921142578
2015-05-27,29.8799991607666,28.5,29.790000915527344,29.020000457763672,25801580.0,28.49138641357422
2015-05-28,31.280000686645508,28.510000228881836,29.350000381469727,29.049999237060547,39202749.0,28.52083969116211
2015-05-29,31.959999084472656,29.0,29.799999237060547,31.959999084472656,35327735.0,31.377832412719727
2015-06-01,33.95000076293945,32.15999984741211,33.5099983215332,33.27000045776367,42546304.0,32.66397476196289
2015-06-02,36.0,32.5,32.599998474121094,35.189998626708984,28932626.0,34.54899597167969
2015-06-03,38.709999084472656,35.02000045776367,35.25,38.709999084472656,24855778.0,38.00487518310547
2015-06-04,42.58000183105469,36.599998474121094,40.90999984741211,41.2400016784668,52670972.0,40.48879623413086
2015-06-05,41.0,38.20000076293945,40.060001373291016,38.689998626708984,35371493.0,37.98523712158203
2015-06-08,38.20000076293945,35.33000183105469,38.02000045776367,36.25,24653527.0,35.589691162109375
2015-06-09,37.95000076293945,35.959999084472656,36.2400016784668,37.029998779296875,17908245.0,36.3554801940918
2015-06-10,40.5,36.45000076293945,37.029998779296875,38.97999954223633,22896040.0,38.26995849609375
2015-06-11,39.88999938964844,37.0,39.5,37.810001373291016,21177754.0,37.12127685546875
2015-06-12,38.79999923706055,36.209999084472656,38.20000076293945,37.45000076293945,18509828.0,36.76782989501953
2015-06-15,39.9900016784668,37.93000030517578,37.93000030517578,38.16999816894531,21788947.0,37.47471237182617
2015-06-16,38.0,34.79999923706055,38.0,35.27000045776367,13214651.0,34.627540588378906
2015-06-17,35.91999816894531,31.739999771118164,35.02000045776367,35.43000030517578,13281705.0,34.78462600708008
2015-06-18,37.279998779296875,34.29999923706055,35.09000015258789,34.4900016784668,13170726.0,33.86174774169922
2015-06-19,34.470001220703125,30.969999313354492,32.40999984741211,30.969999313354492,10241631.0,30.4765567779541
2015-06-23,31.989999771118164,27.8700008392334,31.200000762939453,30.020000457763672,14240183.0,29.54169273376465
2015-06-24,30.829999923706055,28.6200008392334,30.25,30.34000015258789,15917756.0,29.856595993041992
2015-06-25,30.889999389648438,27.5,30.8799991607666,28.059999465942383,14305722.0,27.6129207611084
2015-06-26,26.809999465942383,25.25,26.799999237060547,25.25,11963389.0,24.847692489624023
2015-06-29,25.489999771118164,22.729999542236328,24.139999389648438,22.729999542236328,14913786.0,22.367843627929688
2015-06-30,23.889999389648438,20.459999084472656,21.079999923706055,23.3700008392334,21988640.0,22.997648239135742
2015-07-01,24.700000762939453,21.030000686645508,23.0,21.030000686645508,25987099.0,20.694931030273438
2015-07-02,21.170000076293945,18.93000030517578,21.0,18.93000030517578,27397080.0,18.628389358520508
2015-07-03,18.920000076293945,17.040000915527344,17.549999237060547,17.040000915527344,23690186.0,16.768503189086914
2015-07-06,18.739999771118164,15.34000015258789,18.739999771118164,15.34000015258789,25600104.0,15.095588684082031
2015-07-07,14.949999809265137,13.8100004196167,14.300000190734863,13.8100004196167,11201596.0,13.5899658203125
2015-07-08,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.5899658203125
2015-07-09,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.5899658203125
2015-07-10,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.5899658203125
2015-07-13,15.1899995803833,15.1899995803833,15.1899995803833,15.1899995803833,657029.0,14.947978019714355
2015-07-14,16.709999084472656,16.709999084472656,16.709999084472656,16.709999084472656,813813.0,16.44375991821289
2015-07-15,18.3799991607666,16.049999237060547,18.3799991607666,16.239999771118164,53466377.0,15.98124885559082
2015-07-16,17.309999465942383,14.680000305175781,14.859999656677246,16.75,31967803.0,16.483121871948242
2015-07-17,18.43000030517578,16.700000762939453,16.700000762939453,18.43000030517578,25246470.0,18.136356353759766
2015-07-20,20.270000457763672,18.489999771118164,19.299999237060547,20.270000457763672,53955484.0,19.947038650512695
2015-07-21,21.170000076293945,19.200000762939453,19.5,20.149999618530273,42692360.0,19.828950881958008
2015-07-22,20.799999237060547,19.219999313354492,19.520000457763672,20.459999084472656,35067064.0,20.134010314941406
2015-07-23,22.510000228881836,20.459999084472656,20.6200008392334,22.510000228881836,39063754.0,22.151350021362305
2015-07-24,23.299999237060547,21.5,22.690000534057617,22.010000228881836,44506023.0,21.65931510925293
2015-07-27,22.700000762939453,19.809999465942383,21.149999618530273,19.809999465942383,32454145.0,19.494369506835938
2015-07-28,20.100000381469727,17.829999923706055,17.989999771118164,18.020000457763672,31673494.0,17.732887268066406
2015-07-29,19.860000610351562,17.450000762939453,18.68000030517578,19.860000610351562,28131934.0,19.5435733795166
2015-07-30,20.709999084472656,18.799999237060547,19.700000762939453,19.299999237060547,30770550.0,18.99249267578125
2015-07-31,19.549999237060547,18.0,18.899999618530273,18.899999618530273,20313521.0,18.598865509033203
2015-08-03,18.600000381469727,17.0,18.389999389648438,17.0,17681053.0,16.72913932800293
2015-08-04,18.700000762939453,17.040000915527344,17.040000915527344,18.700000762939453,21909380.0,18.402053833007812
2015-08-05,19.25,17.8799991607666,18.799999237060547,18.25,24634178.0,17.959224700927734
2015-08-06,18.350000381469727,17.5,17.68000030517578,17.920000076293945,15632055.0,17.63448143005371
2015-08-07,19.469999313354492,18.280000686645508,18.350000381469727,19.15999984741211,25824032.0,18.854724884033203
2015-08-10,21.079999923706055,19.190000534057617,19.200000762939453,21.079999923706055,32715799.0,20.7441349029541
2015-08-11,22.6299991607666,20.8799991607666,21.200000762939453,21.399999618530273,38120148.0,21.05903434753418
2015-08-12,22.549999237060547,20.829999923706055,21.09000015258789,21.739999771118164,35000340.0,21.393617630004883
2015-08-13,23.270000457763672,21.200000762939453,21.3799991607666,22.8700008392334,36510003.0,22.505615234375
2015-08-14,24.479999542236328,22.5,23.600000381469727,22.6299991607666,43759151.0,22.269437789916992
2015-08-17,23.799999237060547,22.18000030517578,22.600000381469727,23.670000076293945,34893883.0,23.292865753173828
2015-08-18,23.649999618530273,21.299999237060547,23.420000076293945,21.299999237060547,31271504.0,20.96062660217285
2015-08-19,22.0,19.170000076293945,19.700000762939453,21.549999237060547,29377323.0,21.20664405822754
2015-08-20,21.75,19.989999771118164,21.010000228881836,20.049999237060547,20746965.0,19.730545043945312
2015-08-21,20.100000381469727,18.40999984741211,19.25,18.760000228881836,18022309.0,18.461097717285156
2015-08-24,18.010000228881836,16.8799991607666,17.510000228881836,16.8799991607666,11818700.0,16.611051559448242
2015-08-25,15.760000228881836,15.1899995803833,15.1899995803833,15.1899995803833,14135623.0,14.947978019714355
2015-08-26,15.979999542236328,13.670000076293945,15.180000305175781,13.670000076293945,22944290.0,13.45219612121582
2015-08-27,14.899999618530273,12.920000076293945,14.300000190734863,14.859999656677246,21829994.0,14.623235702514648
2015-08-28,16.350000381469727,15.010000228881836,15.350000381469727,16.350000381469727,23038351.0,16.089496612548828
2015-08-31,16.100000381469727,15.020000457763672,16.09000015258789,15.199999809265137,16152494.0,14.957818984985352
2015-09-01,15.180000305175781,13.680000305175781,15.180000305175781,13.680000305175781,16752839.0,13.462038040161133
2015-09-02,14.579999923706055,12.520000457763672,12.800000190734863,13.40999984741211,16360965.0,13.19633960723877
2015-09-07,14.579999923706055,13.720000267028809,13.8100004196167,14.199999809265137,15399384.0,13.97375202178955
2015-09-08,15.619999885559082,13.430000305175781,14.15999984741211,15.619999885559082,19851330.0,15.371127128601074
2015-09-09,16.549999237060547,15.449999809265137,15.609999656677246,16.190000534057617,25226386.0,15.932046890258789
2015-09-10,16.079999923706055,15.25,15.789999961853027,15.460000038146973,13949905.0,15.213677406311035
2015-09-11,16.75,15.260000228881836,15.520000457763672,16.559999465942383,22794221.0,16.29615020751953
2015-09-14,16.770000457763672,14.899999618530273,16.75,14.899999618530273,19364771.0,14.662598609924316
2015-09-15,14.5,13.40999984741211,13.899999618530273,13.40999984741211,17145523.0,13.19633960723877
2015-09-16,14.75,13.399999618530273,13.40999984741211,14.75,18936707.0,14.514988899230957
2015-09-17,15.65999984741211,14.180000305175781,14.75,14.220000267028809,20981597.0,13.993433952331543
2015-09-18,15.0600004196167,14.300000190734863,14.5,14.819999694824219,15009241.0,14.583873748779297
2015-09-21,15.800000190734863,14.399999618530273,14.550000190734863,15.619999885559082,16319033.0,15.371127128601074
2015-09-22,17.18000030517578,15.449999809265137,15.630000114440918,17.18000030517578,40448893.0,16.906272888183594
2015-09-23,17.09000015258789,16.209999084472656,16.690000534057617,16.290000915527344,32456000.0,16.030452728271484
2015-09-24,16.860000610351562,16.1299991607666,16.5,16.3700008392334,23408254.0,16.10917854309082
2015-09-25,17.149999618530273,16.0,16.25,16.389999389648438,30449915.0,16.12885856628418
2015-09-28,16.469999313354492,14.880000114440918,16.3799991607666,16.139999389648438,22035752.0,15.882841110229492
2015-09-29,17.229999542236328,15.65999984741211,15.75,16.399999618530273,27656852.0,16.138700485229492
2015-09-30,16.670000076293945,15.75,16.329999923706055,15.970000267028809,17508561.0,15.715551376342773
2015-10-08,16.969999313354492,16.489999771118164,16.600000381469727,16.940000534057617,23217118.0,16.670095443725586
2015-10-09,17.139999389648438,16.610000610351562,16.799999237060547,16.989999771118164,20535102.0,16.719297409057617
2015-10-12,18.690000534057617,17.100000381469727,17.110000610351562,18.690000534057617,32821014.0,18.392213821411133
2015-10-13,19.940000534057617,19.0,19.0,19.440000534057617,49300549.0,19.130264282226562
2015-10-14,20.799999237060547,18.690000534057617,19.0,20.09000015258789,46603326.0,19.769906997680664
2015-10-15,20.799999237060547,19.600000381469727,20.09000015258789,20.559999465942383,40763504.0,20.232418060302734
2015-10-16,21.450000762939453,19.799999237060547,20.270000457763672,20.8799991607666,43542236.0,20.547319412231445
2015-10-19,21.3799991607666,20.219999313354492,20.790000915527344,20.75,32382564.0,20.419391632080078
2015-10-20,22.829999923706055,20.399999618530273,20.5,22.81999969482422,55633911.0,22.456409454345703
2015-10-21,22.8700008392334,20.540000915527344,22.1299991607666,20.540000915527344,42835785.0,20.212738037109375
2015-10-22,22.049999237060547,19.799999237060547,19.989999771118164,21.700000762939453,37575469.0,21.35425567626953
2015-10-23,23.0,21.15999984741211,21.530000686645508,22.389999389648438,38935391.0,22.033262252807617
2015-10-26,23.940000534057617,21.719999313354492,22.540000915527344,23.389999389648438,36315138.0,23.0173282623291
2015-10-27,24.290000915527344,22.350000381469727,24.0,23.670000076293945,42118729.0,23.292865753173828
2015-10-28,23.219999313354492,21.5,22.979999542236328,21.860000610351562,29623862.0,21.511707305908203
2015-10-29,22.440000534057617,21.540000915527344,22.1200008392334,21.90999984741211,16331356.0,21.560909271240234
2015-10-30,22.200000762939453,21.0,21.860000610351562,21.729999542236328,15333748.0,21.38377571105957
2015-11-02,22.700000762939453,20.719999313354492,20.809999465942383,21.229999542236328,19279760.0,20.891742706298828
2015-11-03,21.989999771118164,20.8799991607666,21.600000381469727,21.209999084472656,14917967.0,20.872060775756836
2015-11-04,23.299999237060547,21.229999542236328,21.5,23.09000015258789,30780363.0,22.72210693359375
2015-11-05,23.389999389648438,22.420000076293945,23.0,23.09000015258789,32093482.0,22.72210693359375
2015-11-06,23.989999771118164,23.100000381469727,23.229999542236328,23.790000915527344,32200187.0,23.41095542907715
2015-11-09,23.780000686645508,22.670000076293945,23.450000762939453,23.360000610351562,26826806.0,22.987808227539062
2015-11-10,23.389999389648438,22.3799991607666,23.31999969482422,22.809999465942383,24563573.0,22.446569442749023
2015-11-11,22.959999084472656,22.260000228881836,22.420000076293945,22.799999237060547,18238531.0,22.43672752380371
2015-11-12,22.899999618530273,21.739999771118164,22.850000381469727,21.989999771118164,23192228.0,21.63963508605957
2015-11-13,22.43000030517578,21.469999313354492,21.5,21.709999084472656,17576125.0,21.36409568786621
2015-11-16,22.299999237060547,20.850000381469727,21.0,22.18000030517578,14086838.0,21.82660675048828
2015-11-17,22.43000030517578,21.6299991607666,22.299999237060547,21.649999618530273,15579040.0,21.305051803588867
2015-11-18,22.18000030517578,21.200000762939453,21.700000762939453,21.34000015258789,10869310.0,20.999990463256836
2015-11-19,21.81999969482422,21.200000762939453,21.450000762939453,21.780000686645508,10125693.0,21.432981491088867
2015-11-20,22.18000030517578,21.510000228881836,21.90999984741211,21.770000457763672,12777774.0,21.423139572143555
2015-11-23,22.229999542236328,21.299999237060547,21.600000381469727,22.190000534057617,17665582.0,21.836448669433594
2015-11-24,22.8700008392334,22.030000686645508,22.229999542236328,22.829999923706055,23791949.0,22.466251373291016
2015-11-25,23.260000228881836,22.520000457763672,22.780000686645508,22.8799991607666,22739757.0,22.515453338623047
2015-11-26,23.969999313354492,22.579999923706055,23.100000381469727,23.399999618530273,28478030.0,23.02716827392578
2015-11-27,23.31999969482422,21.059999465942383,23.31999969482422,21.059999465942383,22580789.0,20.724451065063477
2015-11-30,20.989999771118164,19.010000228881836,20.709999084472656,19.93000030517578,19471754.0,19.612457275390625
2015-12-01,20.290000915527344,19.5,19.799999237060547,20.0,11392593.0,19.68134117126465
2015-12-02,20.229999542236328,18.790000915527344,20.09000015258789,19.850000381469727,10003184.0,19.53373146057129
2015-12-03,20.459999084472656,19.459999084472656,19.799999237060547,20.3700008392334,9621028.0,20.045446395874023
2015-12-04,20.280000686645508,19.5,20.280000686645508,19.649999618530273,11084149.0,19.336917877197266
2015-12-07,19.899999618530273,19.389999389648438,19.739999771118164,19.81999969482422,8570723.0,19.504207611083984
2015-12-08,19.65999984741211,18.809999465942383,19.65999984741211,18.8799991607666,10223949.0,18.579185485839844
2015-12-09,19.219999313354492,18.649999618530273,18.719999313354492,18.940000534057617,7299966.0,18.638229370117188
2015-12-10,19.489999771118164,18.950000762939453,18.950000762939453,19.200000762939453,10173447.0,18.894088745117188
2015-12-11,19.139999389648438,18.610000610351562,19.030000686645508,18.989999771118164,7452077.0,18.68743324279785
2015-12-14,19.6299991607666,18.709999084472656,18.799999237060547,19.549999237060547,6777484.0,19.238510131835938
2015-12-15,19.860000610351562,19.5,19.559999465942383,19.65999984741211,7697479.0,19.346757888793945
2015-12-16,20.770000457763672,19.68000030517578,19.780000686645508,20.09000015258789,11959084.0,19.769906997680664
2015-12-17,20.850000381469727,20.25,20.260000228881836,20.510000228881836,15987440.0,20.18321418762207
2015-12-18,20.68000030517578,20.0,20.40999984741211,20.09000015258789,11609374.0,19.769906997680664
2015-12-21,20.3799991607666,19.93000030517578,20.350000381469727,20.190000534057617,8884672.0,19.868314743041992
2015-12-22,20.5,20.079999923706055,20.200000762939453,20.440000534057617,9559624.0,20.11433219909668
2015-12-23,20.479999542236328,19.899999618530273,20.3799991607666,19.959999084472656,10670010.0,19.641979217529297
2015-12-24,20.0,19.100000381469727,19.8799991607666,19.459999084472656,9330524.0,19.149944305419922
2015-12-25,19.81999969482422,19.43000030517578,19.469999313354492,19.739999771118164,6305288.0,19.42548370361328
2015-12-28,20.389999389648438,19.670000076293945,19.760000228881836,19.700000762939453,11911329.0,19.38612174987793
2015-12-29,20.0,19.299999237060547,19.649999618530273,19.989999771118164,7467609.0,19.67150115966797
2015-12-30,20.600000381469727,20.049999237060547,20.059999465942383,20.270000457763672,11668657.0,19.947038650512695
2015-12-31,20.219999313354492,19.760000228881836,20.190000534057617,19.780000686645508,7894343.0,19.464845657348633
2016-01-04,19.8700008392334,17.799999237060547,19.780000686645508,17.799999237060547,7953199.0,17.516393661499023
2016-01-05,17.489999771118164,16.020000457763672,16.5,16.809999465942383,12256910.0,16.542165756225586
2016-01-06,17.889999389648438,16.8799991607666,17.06999969482422,17.809999465942383,13139540.0,17.526233673095703
2016-01-07,17.540000915527344,16.030000686645508,17.5,16.030000686645508,2755100.0,15.774595260620117
2016-01-08,16.790000915527344,15.029999732971191,16.690000534057617,16.59000015258789,12098831.0,16.325674057006836
2016-01-11,16.780000686645508,14.930000305175781,16.299999237060547,14.930000305175781,12243197.0,14.692120552062988
2016-01-12,15.399999618530273,14.680000305175781,14.989999771118164,15.15999984741211,9156742.0,14.918456077575684
2016-01-13,15.579999923706055,14.199999809265137,15.289999961853027,14.399999618530273,7335961.0,14.170564651489258
2016-01-14,14.989999771118164,13.699999809265137,13.8100004196167,14.880000114440918,9438213.0,14.64291763305664
2016-01-15,14.899999618530273,13.869999885559082,14.729999542236328,13.970000267028809,7295147.0,13.747417449951172
2016-01-18,14.670000076293945,13.800000190734863,13.8100004196167,14.470000267028809,7870095.0,14.239450454711914
2016-01-19,15.15999984741211,14.3100004196167,14.319999694824219,15.0600004196167,10336793.0,14.820050239562988
2016-01-20,15.149999618530273,14.619999885559082,14.930000305175781,14.869999885559082,8708556.0,14.633076667785645
2016-01-21,15.039999961853027,13.9399995803833,14.579999923706055,14.0,8012481.0,13.776939392089844
2016-01-22,14.460000038146973,13.800000190734863,14.380000114440918,14.380000114440918,7407933.0,14.150884628295898
2016-01-25,14.9399995803833,14.510000228881836,14.510000228881836,14.8100004196167,7162515.0,14.5740327835083
2016-01-26,14.699999809265137,13.329999923706055,14.579999923706055,13.369999885559082,9335168.0,13.156975746154785
2016-01-27,13.899999618530273,12.619999885559082,13.5,13.729999542236328,9998064.0,13.51124095916748
2016-01-28,14.140000343322754,13.300000190734863,13.630000114440918,13.399999618530273,9178876.0,13.186497688293457
2016-01-29,14.34000015258789,13.100000381469727,13.100000381469727,14.0,8662276.0,13.776939392089844
2016-02-01,14.0600004196167,13.319999694824219,13.84000015258789,13.649999618530273,6574404.0,13.432515144348145
2016-02-02,14.289999961853027,13.300000190734863,13.300000190734863,14.149999618530273,7921213.0,13.924548149108887
2016-02-03,14.260000228881836,13.609999656677246,13.899999618530273,14.239999771118164,6886771.0,14.013114929199219
2016-02-04,14.930000305175781,14.119999885559082,14.199999809265137,14.899999618530273,11738986.0,14.662598609924316
2016-02-05,14.890000343322754,14.399999618530273,14.829999923706055,14.430000305175781,7693778.0,14.200087547302246
2016-02-15,14.40999984741211,13.680000305175781,13.789999961853027,14.260000228881836,5016377.0,14.032796859741211
2016-02-16,15.140000343322754,14.359999656677246,14.359999656677246,15.069999694824219,9294901.0,14.829890251159668
2016-02-17,15.600000381469727,14.859999656677246,14.880000114440918,15.350000381469727,14981176.0,15.105429649353027
2016-02-18,15.960000038146973,15.210000038146973,15.359999656677246,15.510000228881836,14763542.0,15.262880325317383
2016-02-19,15.479999542236328,15.100000381469727,15.359999656677246,15.329999923706055,8848324.0,15.085747718811035
2016-02-22,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,2713024.0,16.591371536254883
2016-02-23,18.549999237060547,17.020000457763672,17.350000381469727,18.549999237060547,44936303.0,18.25444221496582
2016-02-24,18.25,17.450000762939453,18.149999618530273,18.170000076293945,30550870.0,17.8804988861084
2016-02-25,17.889999389648438,16.350000381469727,17.799999237060547,16.350000381469727,21972662.0,16.089496612548828
2016-02-26,16.579999923706055,15.529999732971191,16.149999618530273,16.030000686645508,16403155.0,15.774595260620117
2016-02-29,15.850000381469727,14.430000305175781,15.699999809265137,14.430000305175781,15156505.0,14.200087547302246
2016-03-01,15.010000228881836,13.930000305175781,14.550000190734863,14.9399995803833,12160404.0,14.701961517333984
2016-03-02,16.18000030517578,14.770000457763672,14.899999618530273,15.949999809265137,14898525.0,15.695869445800781
2016-03-03,16.56999969482422,15.770000457763672,16.09000015258789,16.079999923706055,15272592.0,15.823798179626465
2016-03-04,16.100000381469727,14.880000114440918,15.789999961853027,15.140000343322754,12857354.0,14.898776054382324
2016-03-07,15.819999694824219,15.300000190734863,15.359999656677246,15.6899995803833,8297895.0,15.440011024475098
2016-03-08,15.680000305175781,14.850000381469727,15.680000305175781,15.579999923706055,7919128.0,15.331765174865723
2016-03-09,16.190000534057617,15.010000228881836,15.199999809265137,15.880000114440918,11498651.0,15.626984596252441
2016-03-10,16.479999542236328,15.5,15.600000381469727,15.880000114440918,14843776.0,15.626984596252441
2016-03-11,15.779999732971191,15.220000267028809,15.329999923706055,15.5600004196167,7617195.0,15.312084197998047
2016-03-14,16.389999389648438,15.680000305175781,15.800000190734863,16.229999542236328,13078066.0,15.971406936645508
2016-03-15,16.219999313354492,15.670000076293945,16.170000076293945,15.800000190734863,8992376.0,15.548259735107422
2016-03-16,16.020000457763672,15.149999618530273,15.949999809265137,15.300000190734863,8634549.0,15.056225776672363
2016-03-17,15.9399995803833,15.0,15.359999656677246,15.859999656677246,10227336.0,15.60730266571045
2016-03-18,16.690000534057617,15.789999961853027,15.850000381469727,16.549999237060547,18353986.0,16.28630828857422
2016-03-21,17.049999237060547,16.530000686645508,16.799999237060547,16.860000610351562,17572618.0,16.591371536254883
2016-03-22,17.399999618530273,16.56999969482422,16.690000534057617,16.790000915527344,16587029.0,16.52248764038086
2016-03-23,17.5,16.579999923706055,16.65999984741211,17.43000030517578,20536969.0,17.15228843688965
2016-03-24,17.200000762939453,16.56999969482422,17.200000762939453,16.579999923706055,14986271.0,16.315832138061523
2016-03-25,17.079999923706055,16.56999969482422,16.68000030517578,17.040000915527344,9565714.0,16.768503189086914
2016-03-28,17.3799991607666,16.639999389648438,17.0,16.809999465942383,11811016.0,16.542165756225586
2016-03-29,16.739999771118164,15.979999542236328,16.700000762939453,16.15999984741211,10240090.0,15.9025239944458
2016-03-30,16.739999771118164,16.25,16.25,16.68000030517578,8037619.0,16.41423988342285
2016-03-31,16.979999542236328,16.579999923706055,16.700000762939453,16.690000534057617,8993244.0,16.42407989501953
2016-04-01,16.719999313354492,16.170000076293945,16.579999923706055,16.469999313354492,7685935.0,16.207584381103516
2016-04-05,17.200000762939453,16.420000076293945,16.420000076293945,17.1299991607666,14230949.0,16.85706901550293
2016-04-06,17.299999237060547,16.8700008392334,16.989999771118164,17.190000534057617,12578635.0,16.916112899780273
2016-04-07,17.15999984741211,16.530000686645508,17.149999618530273,16.540000915527344,12358697.0,16.276470184326172
2016-04-08,16.420000076293945,15.699999809265137,16.299999237060547,16.040000915527344,9143121.0,15.784436225891113
2016-04-11,16.56999969482422,16.200000762939453,16.200000762939453,16.5,7036770.0,16.237106323242188
2016-04-12,16.510000228881836,16.06999969482422,16.5,16.40999984741211,5581309.0,16.14853858947754
2016-04-13,16.950000762939453,16.43000030517578,16.43000030517578,16.6299991607666,12059499.0,16.365034103393555
2016-04-14,16.8799991607666,16.559999465942383,16.75,16.790000915527344,7594280.0,16.52248764038086
2016-04-15,16.899999618530273,16.610000610351562,16.799999237060547,16.729999542236328,6989194.0,16.463441848754883
2016-04-18,16.6299991607666,16.229999542236328,16.6299991607666,16.299999237060547,5412387.0,16.040292739868164
2016-04-19,16.649999618530273,16.170000076293945,16.350000381469727,16.59000015258789,6200115.0,16.325674057006836
2016-04-20,16.68000030517578,15.199999809265137,16.549999237060547,15.619999885559082,10065209.0,15.371127128601074
2016-04-21,15.800000190734863,15.180000305175781,15.199999809265137,15.220000267028809,5919225.0,14.977500915527344
2016-04-22,15.449999809265137,15.0600004196167,15.270000457763672,15.430000305175781,4002191.0,15.184155464172363
2016-04-25,15.4399995803833,15.0,15.399999618530273,15.350000381469727,4126655.0,15.105429649353027
2016-04-26,15.479999542236328,15.199999809265137,15.279999732971191,15.4399995803833,3500292.0,15.193994522094727
2016-04-27,15.979999542236328,15.390000343322754,15.4399995803833,15.680000305175781,7223915.0,15.430171966552734
2016-04-28,15.800000190734863,15.34000015258789,15.670000076293945,15.640000343322754,4042935.0,15.390809059143066
2016-04-29,15.779999732971191,15.470000267028809,15.470000267028809,15.579999923706055,3105555.0,15.331765174865723
2016-05-03,16.020000457763672,15.489999771118164,15.579999923706055,15.970000267028809,6822422.0,15.715551376342773
2016-05-04,16.299999237060547,15.970000267028809,16.020000457763672,16.09000015258789,7405202.0,15.833639144897461
2016-05-05,16.149999618530273,15.829999923706055,16.020000457763672,16.100000381469727,4949799.0,15.84347915649414
2016-05-06,16.18000030517578,15.210000038146973,16.100000381469727,15.220000267028809,8047643.0,14.977500915527344
2016-05-09,15.149999618530273,14.3100004196167,15.100000381469727,14.4399995803833,5683048.0,14.209928512573242
2016-05-10,14.680000305175781,14.399999618530273,14.40999984741211,14.59000015258789,3426703.0,14.357538223266602
2016-05-11,14.75,14.479999542236328,14.65999984741211,14.539999961853027,3507802.0,14.308334350585938
2016-05-12,14.489999771118164,14.09000015258789,14.489999771118164,14.470000267028809,3249835.0,14.239450454711914
2016-05-13,14.5600004196167,14.270000457763672,14.479999542236328,14.359999656677246,2357654.0,14.131202697753906
2016-05-16,14.59000015258789,14.210000038146973,14.369999885559082,14.5600004196167,2887463.0,14.328017234802246
2016-05-17,14.710000038146973,14.449999809265137,14.529999732971191,14.6899995803833,3670378.0,14.455944061279297
2016-05-18,14.699999809265137,13.800000190734863,14.6899995803833,14.039999961853027,4573685.0,13.816301345825195
2016-05-19,14.34000015258789,14.050000190734863,14.050000190734863,14.130000114440918,3137544.0,13.904867172241211
2016-05-20,14.289999961853027,13.90999984741211,14.010000228881836,14.270000457763672,2689297.0,14.04263687133789
2016-05-23,14.520000457763672,14.260000228881836,14.270000457763672,14.420000076293945,3226736.0,14.19024658203125
2016-05-24,14.6899995803833,14.34000015258789,14.34000015258789,14.640000343322754,6810193.0,14.406742095947266
2016-05-25,14.9399995803833,14.350000381469727,14.899999618530273,14.430000305175781,5111915.0,14.200087547302246
2016-05-26,14.479999542236328,14.020000457763672,14.359999656677246,14.390000343322754,3334985.0,14.160725593566895
2016-05-27,14.470000267028809,14.25,14.300000190734863,14.34000015258789,2668662.0,14.11152172088623
2016-05-30,14.430000305175781,14.0,14.300000190734863,14.1899995803833,2094096.0,13.963911056518555
2016-05-31,14.9399995803833,14.1899995803833,14.1899995803833,14.890000343322754,7800247.0,14.652758598327637
2016-06-01,14.970000267028809,14.75,14.800000190734863,14.9399995803833,7156035.0,14.701961517333984
2016-06-02,15.100000381469727,14.819999694824219,14.869999885559082,15.079999923706055,5756100.0,14.839731216430664
2016-06-03,15.210000038146973,14.850000381469727,15.15999984741211,14.989999771118164,6044966.0,14.751165390014648
2016-06-06,15.149999618530273,14.899999618530273,15.050000190734863,15.140000343322754,5404173.0,14.898776054382324
2016-06-07,15.119999885559082,14.859999656677246,15.119999885559082,14.960000038146973,3893017.0,14.721643447875977
2016-06-08,14.989999771118164,14.699999809265137,14.90999984741211,14.84000015258789,3286757.0,14.603554725646973
2016-06-13,14.619999885559082,13.699999809265137,14.619999885559082,13.770000457763672,5288625.0,13.642534255981445
2016-06-14,13.970000267028809,13.710000038146973,13.800000190734863,13.829999923706055,3711495.0,13.70197868347168
2016-06-15,14.369999885559082,13.609999656677246,13.680000305175781,14.239999771118164,4064537.0,14.108182907104492
2016-06-16,14.5600004196167,14.140000343322754,14.210000038146973,14.430000305175781,5362179.0,14.296424865722656
2016-06-17,14.729999542236328,14.329999923706055,14.399999618530273,14.449999809265137,4592497.0,14.316239356994629
2016-06-20,14.470000267028809,14.149999618530273,14.380000114440918,14.350000381469727,3122664.0,14.21716594696045
2016-06-21,14.850000381469727,14.239999771118164,14.5600004196167,14.350000381469727,4383230.0,14.21716594696045
2016-06-22,14.65999984741211,14.279999732971191,14.390000343322754,14.640000343322754,3551717.0,14.504481315612793
2016-06-23,14.760000228881836,14.5,14.609999656677246,14.600000381469727,3474329.0,14.464851379394531
2016-06-24,14.729999542236328,14.100000381469727,14.680000305175781,14.369999885559082,5278709.0,14.236979484558105
2016-06-27,14.84000015258789,14.260000228881836,14.289999961853027,14.8100004196167,6072984.0,14.672907829284668
2016-06-28,14.9399995803833,14.680000305175781,14.739999771118164,14.90999984741211,6217748.0,14.771981239318848
2016-06-29,15.09000015258789,14.890000343322754,14.9399995803833,14.920000076293945,5552432.0,14.781888961791992
2016-06-30,15.300000190734863,14.859999656677246,14.989999771118164,15.1899995803833,7200658.0,15.049388885498047
2016-07-01,15.380000114440918,14.920000076293945,15.109999656677246,14.979999542236328,6585224.0,14.841333389282227
2016-07-04,15.390000343322754,14.819999694824219,14.829999923706055,15.300000190734863,6981510.0,15.158371925354004
2016-07-05,15.75,15.279999732971191,15.279999732971191,15.579999923706055,12289086.0,15.435779571533203
2016-07-06,15.670000076293945,15.369999885559082,15.4399995803833,15.619999885559082,7316696.0,15.475408554077148
2016-07-07,15.699999809265137,15.300000190734863,15.6899995803833,15.510000228881836,7391104.0,15.366427421569824
2016-07-08,15.789999961853027,15.300000190734863,15.40999984741211,15.6899995803833,8041222.0,15.544760704040527
2016-07-11,16.200000762939453,15.630000114440918,15.789999961853027,15.729999542236328,12683373.0,15.584390640258789
2016-07-12,15.819999694824219,15.229999542236328,15.59000015258789,15.75,9308754.0,15.604206085205078
2016-07-13,15.930000305175781,15.619999885559082,15.75,15.800000190734863,7125795.0,15.653742790222168
2016-07-14,15.880000114440918,15.680000305175781,15.789999961853027,15.729999542236328,4822726.0,15.584390640258789
2016-07-15,16.56999969482422,15.8100004196167,16.200000762939453,15.899999618530273,14206860.0,15.752817153930664
2016-07-18,17.489999771118164,15.899999618530273,15.920000076293945,17.489999771118164,24040781.0,17.32809829711914
2016-07-19,17.899999618530273,17.100000381469727,17.770000457763672,17.479999542236328,24301979.0,17.318191528320312
2016-07-20,19.229999542236328,17.15999984741211,17.399999618530273,18.700000762939453,41291957.0,18.526899337768555
2016-07-21,20.5,18.549999237060547,18.799999237060547,20.440000534057617,41996558.0,20.250791549682617
2016-07-22,22.450000762939453,19.299999237060547,19.5,21.729999542236328,47144691.0,21.528850555419922
2016-07-25,22.450000762939453,20.700000762939453,21.420000076293945,21.100000381469727,28985846.0,20.904682159423828
2016-07-26,22.450000762939453,20.670000076293945,21.0,21.75,26936973.0,21.548664093017578
2016-07-27,22.219999313354492,20.209999084472656,21.600000381469727,21.219999313354492,33043981.0,21.023571014404297
2016-07-28,21.219999313354492,19.700000762939453,21.0,20.219999313354492,25138010.0,20.032827377319336
2016-07-29,20.6200008392334,19.6299991607666,20.43000030517578,20.31999969482422,18240539.0,20.13190269470215
2016-08-01,20.93000030517578,19.600000381469727,20.020000457763672,20.579999923706055,18126303.0,20.389495849609375
2016-08-02,22.639999389648438,20.5,20.600000381469727,22.639999389648438,34254089.0,22.4304256439209
2016-08-03,24.899999618530273,22.010000228881836,22.989999771118164,24.899999618530273,46582627.0,24.669506072998047
2016-08-04,26.850000381469727,24.670000076293945,25.200000762939453,25.81999969482422,46430016.0,25.580989837646484
2016-08-05,26.260000228881836,24.90999984741211,25.600000381469727,25.229999542236328,29884960.0,24.996450424194336
2016-08-08,26.780000686645508,25.079999923706055,25.350000381469727,25.600000381469727,30878046.0,25.363027572631836
2016-08-09,25.799999237060547,24.5,24.809999465942383,25.760000228881836,27507087.0,25.52154541015625
2016-08-10,25.59000015258789,24.850000381469727,25.479999542236328,25.020000457763672,19827968.0,24.788394927978516
2016-08-11,26.350000381469727,24.5,24.899999618530273,24.530000686645508,27921439.0,24.302932739257812
2016-08-12,25.479999542236328,24.049999237060547,24.399999618530273,24.760000228881836,25535520.0,24.53080177307129
2016-08-15,27.239999771118164,24.200000762939453,24.799999237060547,27.239999771118164,40714258.0,26.987844467163086
2016-08-16,29.25,27.0,27.0,27.899999618530273,43978904.0,27.641735076904297
2016-08-17,27.700000762939453,26.520000457763672,27.700000762939453,26.979999542236328,26571851.0,26.73025131225586
2016-08-18,27.280000686645508,25.969999313354492,27.0,26.3799991607666,24013137.0,26.135805130004883
2016-08-19,26.8799991607666,25.93000030517578,26.299999237060547,26.110000610351562,17319770.0,25.868305206298828
2016-08-22,27.18000030517578,25.260000228881836,25.8700008392334,27.079999923706055,28079586.0,26.829326629638672
2016-08-23,26.860000610351562,25.799999237060547,26.690000534057617,26.079999923706055,18031052.0,25.83858299255371
2016-08-24,26.8799991607666,25.290000915527344,25.8799991607666,26.440000534057617,18032300.0,26.19525146484375
2016-08-25,26.25,25.510000228881836,26.209999084472656,25.719999313354492,11662454.0,25.481914520263672
2016-08-26,26.15999984741211,25.299999237060547,25.729999542236328,25.510000228881836,11612180.0,25.27385902404785
2016-08-29,25.600000381469727,23.979999542236328,25.549999237060547,24.760000228881836,17138325.0,24.53080177307129
2016-08-30,24.81999969482422,24.31999969482422,24.770000457763672,24.489999771118164,9256389.0,24.263301849365234
2016-08-31,25.790000915527344,24.43000030517578,24.43000030517578,25.770000457763672,18684287.0,25.53145408630371
2016-09-01,26.450000762939453,25.0,25.600000381469727,25.5,15575583.0,25.263952255249023
2016-09-02,25.450000762939453,24.700000762939453,25.049999237060547,24.979999542236328,8189334.0,24.74876594543457
2016-09-05,25.25,24.100000381469727,24.90999984741211,24.25,12060827.0,24.025522232055664
2016-09-06,25.3799991607666,24.200000762939453,24.43000030517578,25.34000015258789,11147007.0,25.105432510375977
2016-09-07,25.6200008392334,24.8700008392334,25.170000076293945,25.309999465942383,8884619.0,25.07571029663086
2016-09-08,27.299999237060547,24.770000457763672,25.3700008392334,26.709999084472656,21815227.0,26.462751388549805
2016-09-09,28.639999389648438,26.510000228881836,26.700000762939453,27.1200008392334,31550993.0,26.86895751953125
2016-09-12,27.1299991607666,25.90999984741211,26.43000030517578,26.770000457763672,14590840.0,26.52219581604004
2016-09-13,27.5,24.3799991607666,27.299999237060547,25.93000030517578,21562058.0,25.689971923828125
2016-09-14,25.940000534057617,23.34000015258789,25.110000610351562,23.34000015258789,32757733.0,23.123947143554688
2016-09-19,23.940000534057617,22.809999465942383,22.8700008392334,23.65999984741211,13851987.0,23.44098472595215
2016-09-20,23.799999237060547,23.209999084472656,23.799999237060547,23.440000534057617,8704907.0,23.2230224609375
2016-09-21,23.700000762939453,23.239999771118164,23.360000610351562,23.459999084472656,5768364.0,23.242834091186523
2016-09-22,24.100000381469727,23.360000610351562,23.459999084472656,23.799999237060547,8966555.0,23.579687118530273
2016-09-23,25.290000915527344,23.719999313354492,23.719999313354492,24.8799991607666,20135571.0,24.649690628051758
2016-09-26,25.200000762939453,23.989999771118164,24.8799991607666,24.389999389648438,12494541.0,24.164226531982422
2016-09-27,24.399999618530273,23.389999389648438,24.170000076293945,24.030000686645508,7874313.0,23.807559967041016
2016-09-28,24.309999465942383,23.3799991607666,24.270000457763672,24.170000076293945,5440551.0,23.946264266967773
2016-09-29,24.6200008392334,23.950000762939453,23.950000762939453,24.450000762939453,8130385.0,24.22367286682129
2016-09-30,24.889999389648438,24.110000610351562,24.510000228881836,24.31999969482422,5562479.0,24.09487533569336
2016-10-10,24.770000457763672,24.0,24.5,24.729999542236328,7534811.0,24.501079559326172
2016-10-11,26.350000381469727,24.510000228881836,24.700000762939453,25.8700008392334,19230945.0,25.63052749633789
2016-10-12,26.06999969482422,25.350000381469727,25.56999969482422,25.690000534057617,11128209.0,25.452194213867188
2016-10-13,25.979999542236328,25.6299991607666,25.969999313354492,25.889999389648438,12720823.0,25.650341033935547
2016-10-14,25.93000030517578,25.530000686645508,25.799999237060547,25.68000030517578,7558494.0,25.442285537719727
2016-10-17,25.979999542236328,25.1200008392334,25.649999618530273,25.350000381469727,11737270.0,25.115341186523438
2016-10-18,25.6299991607666,25.209999084472656,25.5,25.600000381469727,8694248.0,25.363027572631836
2016-10-19,25.8700008392334,25.020000457763672,25.5,25.34000015258789,8077156.0,25.105432510375977
2016-10-20,25.450000762939453,23.200000762939453,25.389999389648438,23.90999984741211,24596292.0,23.688671112060547
2016-10-21,23.600000381469727,23.049999237060547,23.600000381469727,23.420000076293945,10576581.0,23.20320701599121
2016-10-24,24.209999084472656,23.31999969482422,23.469999313354492,23.969999313354492,10150927.0,23.74811363220215
2016-10-25,24.350000381469727,23.719999313354492,24.0,24.059999465942383,8115999.0,23.837282180786133
2016-10-26,24.149999618530273,23.450000762939453,24.149999618530273,23.709999084472656,7756846.0,23.490520477294922
2016-10-27,23.829999923706055,23.5,23.829999923706055,23.68000030517578,4632305.0,23.460800170898438
2016-10-28,23.979999542236328,23.420000076293945,23.68000030517578,23.649999618530273,4903586.0,23.431076049804688
2016-10-31,23.860000610351562,22.700000762939453,23.860000610351562,22.889999389648438,10308661.0,22.678112030029297
2016-11-01,23.200000762939453,22.889999389648438,23.020000457763672,23.170000076293945,5972425.0,22.955520629882812
2016-11-02,23.469999313354492,23.040000915527344,23.09000015258789,23.170000076293945,5959923.0,22.955520629882812
2016-11-03,23.18000030517578,22.329999923706055,23.059999465942383,22.68000030517578,11101190.0,22.470056533813477
2016-11-04,22.600000381469727,21.899999618530273,22.3799991607666,22.020000457763672,9248193.0,21.816165924072266
2016-11-07,22.489999771118164,21.8799991607666,22.170000076293945,22.25,7067209.0,22.044036865234375
2016-11-08,22.469999313354492,22.1200008392334,22.3799991607666,22.229999542236328,5166566.0,22.024221420288086
2016-11-09,22.360000610351562,21.3799991607666,22.270000457763672,21.760000228881836,7003937.0,21.55857276916504
2016-11-10,23.940000534057617,21.799999237060547,22.049999237060547,23.940000534057617,21177734.0,23.718393325805664
2016-11-11,24.190000534057617,23.43000030517578,23.979999542236328,23.690000534057617,24567175.0,23.470706939697266
2016-11-14,23.309999465942383,22.770000457763672,23.299999237060547,22.969999313354492,14613076.0,22.75737190246582
2016-11-15,23.850000381469727,22.860000610351562,22.860000610351562,23.549999237060547,14340294.0,23.332002639770508
2016-11-16,23.899999618530273,23.149999618530273,23.799999237060547,23.3700008392334,10404879.0,23.153669357299805
2016-11-17,23.559999465942383,22.850000381469727,23.270000457763672,23.09000015258789,6958565.0,22.87626075744629
2016-11-18,23.790000915527344,23.09000015258789,23.1200008392334,23.479999542236328,11246457.0,23.262649536132812
2016-11-21,23.690000534057617,23.219999313354492,23.469999313354492,23.420000076293945,6219564.0,23.20320701599121
2016-11-22,23.899999618530273,23.06999969482422,23.290000915527344,23.81999969482422,13266424.0,23.599502563476562
2016-11-23,24.200000762939453,23.079999923706055,24.200000762939453,23.360000610351562,14135171.0,23.143762588500977
2016-11-24,23.200000762939453,22.5,23.200000762939453,22.670000076293945,10382582.0,22.46014976501465
2016-11-25,22.93000030517578,21.940000534057617,22.600000381469727,22.739999771118164,7257747.0,22.52950096130371
2016-11-28,23.100000381469727,22.34000015258789,22.649999618530273,22.469999313354492,6762149.0,22.261999130249023
2016-11-29,22.5,21.760000228881836,22.360000610351562,21.829999923706055,8036308.0,21.6279239654541
2016-11-30,22.18000030517578,21.600000381469727,21.969999313354492,21.700000762939453,5498526.0,21.499128341674805
2016-12-01,21.799999237060547,21.520000457763672,21.600000381469727,21.709999084472656,4322900.0,21.509035110473633
2016-12-02,22.0,21.360000610351562,21.700000762939453,21.479999542236328,5035963.0,21.281164169311523
2016-12-05,21.489999771118164,20.799999237060547,21.399999618530273,21.209999084472656,3500416.0,21.013662338256836
2016-12-06,21.469999313354492,21.15999984741211,21.209999084472656,21.3799991607666,3919116.0,21.18208885192871
2016-12-07,22.6200008392334,21.260000228881836,21.399999618530273,22.18000030517578,8142262.0,21.974685668945312
2016-12-08,22.200000762939453,21.739999771118164,22.18000030517578,21.84000015258789,4974700.0,21.637832641601562
2016-12-09,21.84000015258789,21.43000030517578,21.84000015258789,21.469999313354492,3727372.0,21.271255493164062
2016-12-12,21.68000030517578,19.549999237060547,21.479999542236328,19.75,7303085.0,19.56717872619629
2016-12-13,19.899999618530273,19.100000381469727,19.700000762939453,19.649999618530273,4533239.0,19.468103408813477
2016-12-14,20.93000030517578,19.510000228881836,19.700000762939453,20.059999465942383,9193126.0,19.87430763244629
2016-12-15,20.670000076293945,19.75,19.75,20.280000686645508,7899835.0,20.092273712158203
2016-12-16,20.799999237060547,20.0,20.09000015258789,20.1200008392334,9234084.0,19.933753967285156
2016-12-19,20.420000076293945,19.559999465942383,19.90999984741211,20.280000686645508,7279943.0,20.092273712158203
2016-12-20,20.25,19.850000381469727,20.06999969482422,19.940000534057617,4292680.0,19.755420684814453
2016-12-21,20.450000762939453,20.0,20.0,20.299999237060547,5604339.0,20.11208724975586
2016-12-22,21.469999313354492,20.06999969482422,20.1200008392334,21.079999923706055,15152279.0,20.88486671447754
2016-12-23,20.899999618530273,19.899999618530273,20.829999923706055,20.020000457763672,11091387.0,19.834680557250977
2016-12-26,20.200000762939453,19.5,20.020000457763672,20.079999923706055,4795254.0,19.894123077392578
2016-12-27,20.360000610351562,19.790000915527344,20.020000457763672,20.030000686645508,4763129.0,19.844587326049805
2016-12-28,20.200000762939453,19.850000381469727,20.020000457763672,19.950000762939453,3366835.0,19.76532745361328
2016-12-29,20.420000076293945,19.65999984741211,19.920000076293945,20.079999923706055,6721395.0,19.894123077392578
2016-12-30,20.290000915527344,19.8799991607666,19.920000076293945,19.90999984741211,3686547.0,19.725696563720703
2017-01-03,20.3799991607666,19.920000076293945,19.989999771118164,20.15999984741211,3859904.0,19.9733829498291
2017-01-04,20.950000762939453,20.09000015258789,20.200000762939453,20.56999969482422,11474769.0,20.379587173461914
2017-01-05,22.6299991607666,20.299999237060547,20.420000076293945,22.6299991607666,26102297.0,22.42051887512207
2017-01-06,23.959999084472656,21.829999923706055,22.6299991607666,22.81999969482422,43014926.0,22.608760833740234
2017-01-09,23.229999542236328,22.139999389648438,22.420000076293945,22.889999389648438,22667816.0,22.678112030029297
2017-01-10,23.510000228881836,22.549999237060547,22.549999237060547,23.15999984741211,26853265.0,22.94561195373535
2017-01-11,23.100000381469727,22.200000762939453,23.030000686645508,22.520000457763672,16175125.0,22.311538696289062
2017-01-12,22.770000457763672,22.1200008392334,22.68000030517578,22.549999237060547,12249747.0,22.341259002685547
2017-01-13,22.829999923706055,21.700000762939453,22.3700008392334,21.799999237060547,11728359.0,21.598201751708984
2017-01-16,21.639999389648438,19.6200008392334,21.510000228881836,19.6200008392334,18844219.0,19.438383102416992
2017-01-17,19.829999923706055,18.350000381469727,19.600000381469727,19.649999618530273,15251097.0,19.468103408813477
2017-01-18,19.899999618530273,19.1200008392334,19.579999923706055,19.209999084472656,9515723.0,19.032176971435547
2017-01-19,19.280000686645508,18.700000762939453,19.1200008392334,18.989999771118164,7221479.0,18.814212799072266
2017-01-20,19.6200008392334,19.0,19.049999237060547,19.40999984741211,8079339.0,19.23032569885254
2017-01-23,20.270000457763672,19.450000762939453,19.479999542236328,19.889999389648438,8507465.0,19.705881118774414
2017-01-24,20.399999618530273,19.6299991607666,19.93000030517578,19.959999084472656,8548957.0,19.77523422241211
2017-01-25,20.399999618530273,19.709999084472656,19.899999618530273,20.040000915527344,9589141.0,19.854494094848633
2017-01-26,20.1200008392334,19.860000610351562,20.049999237060547,19.940000534057617,5767563.0,19.755420684814453
2017-02-03,20.18000030517578,19.860000610351562,20.0,20.09000015258789,6030278.0,19.90403175354004
2017-02-06,20.59000015258789,19.920000076293945,20.1200008392334,20.5,9854827.0,20.31023597717285
2017-02-07,20.6299991607666,20.209999084472656,20.510000228881836,20.59000015258789,10371377.0,20.399402618408203
2017-02-08,20.649999618530273,20.260000228881836,20.56999969482422,20.56999969482422,8082030.0,20.379587173461914
2017-02-09,21.18000030517578,20.459999084472656,20.579999923706055,20.809999465942383,12375469.0,20.617366790771484
2017-02-10,20.979999542236328,20.309999465942383,20.979999542236328,20.530000686645508,10656123.0,20.33995819091797
2017-02-13,20.649999618530273,20.329999923706055,20.389999389648438,20.520000457763672,8348324.0,20.33005142211914
2017-02-14,20.690000534057617,20.350000381469727,20.459999084472656,20.479999542236328,6360990.0,20.290420532226562
2017-02-15,21.799999237060547,20.479999542236328,20.56999969482422,21.219999313354492,24989174.0,21.023571014404297
2017-02-16,21.469999313354492,20.850000381469727,21.209999084472656,21.190000534057617,14579250.0,20.99384880065918
2017-02-17,21.15999984741211,20.200000762939453,21.040000915527344,20.270000457763672,13867832.0,20.082365036010742
2017-02-20,20.610000610351562,20.260000228881836,20.299999237060547,20.540000915527344,6833927.0,20.34986686706543
2017-02-21,20.850000381469727,20.450000762939453,20.579999923706055,20.639999389648438,6466403.0,20.44894027709961
2017-02-22,20.760000228881836,20.350000381469727,20.579999923706055,20.579999923706055,7290227.0,20.389495849609375
2017-02-23,21.200000762939453,20.459999084472656,20.649999618530273,21.190000534057617,17485003.0,20.99384880065918
2017-02-24,21.190000534057617,20.81999969482422,21.139999389648438,21.010000228881836,9243207.0,20.815515518188477
2017-02-27,21.399999618530273,20.780000686645508,21.0,20.899999618530273,9201022.0,20.706533432006836
2017-02-28,21.6299991607666,20.860000610351562,20.899999618530273,21.34000015258789,14484318.0,21.142459869384766
2017-03-01,21.34000015258789,20.90999984741211,21.200000762939453,21.020000457763672,10781177.0,20.825422286987305
2017-03-02,21.020000457763672,20.399999618530273,21.0,20.450000762939453,10757698.0,20.260700225830078
2017-03-03,20.559999465942383,20.170000076293945,20.31999969482422,20.3700008392334,5271404.0,20.181440353393555
2017-03-06,20.579999923706055,20.190000534057617,20.299999237060547,20.549999237060547,5162362.0,20.359771728515625
2017-03-07,20.739999771118164,20.290000915527344,20.549999237060547,20.56999969482422,7708859.0,20.379587173461914
2017-03-08,20.489999771118164,19.920000076293945,20.489999771118164,20.1200008392334,9828238.0,19.933753967285156
2017-03-09,20.100000381469727,19.520000457763672,20.0,19.59000015258789,8428558.0,19.408658981323242
2017-03-10,19.739999771118164,19.559999465942383,19.600000381469727,19.6200008392334,3790490.0,19.438383102416992
2017-03-13,19.75,19.31999969482422,19.6200008392334,19.690000534057617,4972188.0,19.507734298706055
2017-03-14,20.09000015258789,19.6200008392334,19.700000762939453,19.760000228881836,5872461.0,19.577085494995117
2017-03-15,19.75,19.260000228881836,19.75,19.40999984741211,6313432.0,19.23032569885254
2017-03-16,19.8700008392334,19.40999984741211,19.40999984741211,19.790000915527344,6368962.0,19.606809616088867
2017-03-17,19.940000534057617,19.40999984741211,19.790000915527344,19.510000228881836,5623935.0,19.32940101623535
2017-03-20,19.649999618530273,19.440000534057617,19.510000228881836,19.59000015258789,3407326.0,19.408658981323242
2017-03-21,19.760000228881836,19.520000457763672,19.520000457763672,19.690000534057617,3790557.0,19.507734298706055
2017-03-22,19.729999542236328,19.459999084472656,19.59000015258789,19.5,3938978.0,19.31949234008789
2017-03-23,19.68000030517578,19.200000762939453,19.559999465942383,19.31999969482422,4927147.0,19.141159057617188
2017-03-24,19.540000915527344,19.270000457763672,19.309999465942383,19.510000228881836,3983359.0,19.32940101623535
2017-03-27,21.459999084472656,19.799999237060547,19.8700008392334,20.600000381469727,26691288.0,20.409311294555664
2017-03-28,20.770000457763672,20.059999465942383,20.459999084472656,20.65999984741211,15280549.0,20.4687557220459
2017-03-29,21.5,20.75,20.75,20.950000762939453,29841313.0,20.756071090698242
2017-03-30,21.549999237060547,20.520000457763672,20.579999923706055,21.040000915527344,23525856.0,20.845237731933594
2017-03-31,22.549999237060547,21.18000030517578,21.5,21.5,30563563.0,21.300979614257812
2017-04-05,22.18000030517578,20.600000381469727,21.049999237060547,21.969999313354492,26335445.0,21.76662826538086
2017-04-06,21.979999542236328,21.520000457763672,21.719999313354492,21.809999465942383,17376217.0,21.608108520507812
2017-04-07,21.84000015258789,21.280000686645508,21.84000015258789,21.299999237060547,14844929.0,21.102828979492188
2017-04-10,21.270000457763672,20.65999984741211,21.030000686645508,20.760000228881836,12818485.0,20.567829132080078
2017-04-11,21.899999618530273,20.75,20.790000915527344,21.799999237060547,20510747.0,21.598201751708984
2017-04-12,23.790000915527344,21.690000534057617,21.809999465942383,22.829999923706055,42552604.0,22.618667602539062
2017-04-13,22.81999969482422,22.219999313354492,22.81999969482422,22.469999313354492,18648502.0,22.261999130249023
2017-04-14,23.25,22.190000534057617,22.200000762939453,22.260000228881836,19534671.0,22.053943634033203
2017-04-17,22.170000076293945,21.399999618530273,22.100000381469727,21.540000915527344,11725285.0,21.34061050415039
2017-04-18,22.280000686645508,21.540000915527344,21.850000381469727,21.649999618530273,10894087.0,21.4495906829834
2017-04-19,21.6200008392334,19.649999618530273,21.399999618530273,19.920000076293945,18970813.0,19.735605239868164
2017-04-20,20.100000381469727,19.610000610351562,19.920000076293945,19.799999237060547,8660063.0,19.616714477539062
2017-04-21,20.149999618530273,19.690000534057617,19.850000381469727,19.969999313354492,7035825.0,19.785140991210938
2017-04-24,19.950000762939453,17.969999313354492,19.920000076293945,17.969999313354492,12022401.0,17.80365562438965
2017-04-25,18.280000686645508,16.899999618530273,17.8799991607666,17.139999389648438,12629453.0,16.981338500976562
2017-04-26,17.440000534057617,16.81999969482422,17.139999389648438,17.3799991607666,8926240.0,17.2191162109375
2017-04-27,17.59000015258789,16.510000228881836,17.25,17.360000610351562,10441712.0,17.199302673339844
2017-04-28,17.239999771118164,16.56999969482422,17.010000228881836,17.139999389648438,14778331.0,16.981338500976562
2017-05-02,17.079999923706055,16.709999084472656,16.920000076293945,16.809999465942383,7645395.0,16.65439224243164
2017-05-03,17.260000228881836,16.649999618530273,16.81999969482422,17.110000610351562,9770788.0,16.951616287231445
2017-05-04,17.100000381469727,16.729999542236328,16.979999542236328,16.770000457763672,6665380.0,16.614765167236328
2017-05-05,16.770000457763672,15.479999542236328,16.690000534057617,15.510000228881836,13642102.0,15.366427421569824
2017-05-08,15.9399995803833,15.100000381469727,15.270000457763672,15.4399995803833,7651052.0,15.297075271606445
2017-05-09,15.720000267028809,15.220000267028809,15.300000190734863,15.619999885559082,5130154.0,15.475408554077148
2017-05-10,15.729999542236328,14.550000190734863,15.630000114440918,14.600000381469727,8269453.0,14.464851379394531
2017-05-11,14.800000190734863,13.699999809265137,14.729999542236328,14.430000305175781,8711468.0,14.296424865722656
2017-05-12,14.609999656677246,14.010000228881836,14.359999656677246,14.3100004196167,6018269.0,14.177536010742188
2017-05-15,14.550000190734863,14.010000228881836,14.319999694824219,14.079999923706055,4797700.0,13.949664115905762
2017-05-16,14.739999771118164,13.800000190734863,14.100000381469727,14.710000038146973,8696303.0,14.573832511901855
2017-05-17,14.930000305175781,14.600000381469727,14.6899995803833,14.720000267028809,7122836.0,14.583740234375
2017-05-18,14.789999961853027,14.350000381469727,14.399999618530273,14.569999694824219,4697553.0,14.435128211975098
2017-05-19,15.479999542236328,14.510000228881836,14.510000228881836,14.850000381469727,9431199.0,14.712536811828613
2017-05-22,14.5600004196167,13.699999809265137,14.449999809265137,14.039999961853027,11738897.0,13.910035133361816
2017-05-23,14.020000457763672,12.859999656677246,13.930000305175781,12.9399995803833,8934751.0,12.82021713256836
2017-05-24,13.369999885559082,12.800000190734863,12.949999809265137,13.3100004196167,6499598.0,13.186792373657227
2017-05-25,13.6899995803833,13.100000381469727,13.25,13.5600004196167,6358438.0,13.434478759765625
2017-05-26,14.59000015258789,13.75,13.770000457763672,14.079999923706055,10194607.0,13.949664115905762
2017-05-31,14.399999618530273,13.75,14.260000228881836,13.779999732971191,6575787.0,13.652441024780273
2017-06-01,13.930000305175781,13.260000228881836,13.600000381469727,13.430000305175781,6121810.0,13.305682182312012
2017-06-02,13.819999694824219,13.25,13.430000305175781,13.8100004196167,4885735.0,13.682164192199707
2017-06-05,14.100000381469727,13.8100004196167,13.880000114440918,14.0,5556003.0,13.870405197143555
2017-06-06,14.5,13.819999694824219,13.899999618530273,14.3100004196167,6708205.0,14.177536010742188
2017-06-07,14.569999694824219,14.069999694824219,14.5,14.449999809265137,8405083.0,14.316239356994629
2017-06-08,14.550000190734863,14.260000228881836,14.399999618530273,14.34000015258789,5890488.0,14.207258224487305
2017-06-09,15.350000381469727,14.369999885559082,14.399999618530273,15.15999984741211,18791603.0,15.01966667175293
2017-06-12,15.079999923706055,14.5600004196167,14.899999618530273,14.630000114440918,11141195.0,14.494573593139648
2017-06-13,14.859999656677246,14.380000114440918,14.59000015258789,14.819999694824219,6804409.0,14.682814598083496
2017-06-14,14.869999885559082,14.489999771118164,14.800000190734863,14.640000343322754,5809463.0,14.504481315612793
2017-06-15,14.970000267028809,14.510000228881836,14.539999961853027,14.9399995803833,8447778.0,14.801703453063965
2017-06-16,15.260000228881836,14.8100004196167,14.899999618530273,14.829999923706055,7193872.0,14.69272232055664
2017-06-19,15.100000381469727,14.729999542236328,14.84000015258789,14.930000305175781,4403054.0,14.791796684265137
2017-06-20,15.050000190734863,14.670000076293945,14.989999771118164,14.729999542236328,5422468.0,14.593647003173828
2017-06-21,15.130000114440918,14.699999809265137,14.770000457763672,14.869999885559082,7094059.0,14.732351303100586
2017-06-22,15.119999885559082,14.4399995803833,14.880000114440918,14.489999771118164,7639231.0,14.35586929321289
2017-06-23,14.380000114440918,13.859999656677246,14.270000457763672,14.199999809265137,7346190.0,14.068553924560547
2017-06-26,14.5,14.029999732971191,14.100000381469727,14.460000038146973,5523891.0,14.326147079467773
2017-06-27,14.6899995803833,14.350000381469727,14.399999618530273,14.670000076293945,6269678.0,14.53420352935791
2017-06-28,15.479999542236328,14.850000381469727,15.100000381469727,14.960000038146973,19659196.0,14.821518898010254
2017-06-29,15.0,14.699999809265137,14.850000381469727,14.890000343322754,7872369.0,14.752166748046875
2017-06-30,14.829999923706055,14.609999656677246,14.8100004196167,14.699999809265137,5450265.0,14.563924789428711
2017-07-03,14.859999656677246,14.630000114440918,14.710000038146973,14.84000015258789,4154023.0,14.702629089355469
2017-07-04,14.84000015258789,14.609999656677246,14.800000190734863,14.65999984741211,4381748.0,14.524295806884766
2017-07-05,14.779999732971191,14.600000381469727,14.65999984741211,14.75,4071736.0,14.613462448120117
2017-07-06,14.859999656677246,14.5,14.770000457763672,14.6899995803833,5670884.0,14.554017066955566
2017-07-07,14.859999656677246,14.579999923706055,14.640000343322754,14.819999694824219,6276651.0,14.682814598083496
2017-07-10,15.34000015258789,14.75,14.829999923706055,15.229999542236328,13952889.0,15.089018821716309
2017-07-11,15.229999542236328,14.800000190734863,15.199999809265137,14.84000015258789,7812567.0,14.702629089355469
2017-07-12,14.9399995803833,14.359999656677246,14.869999885559082,14.649999618530273,6848050.0,14.514388084411621
2017-07-13,14.84000015258789,14.5,14.640000343322754,14.800000190734863,4467008.0,14.663000106811523
2017-07-14,14.630000114440918,14.350000381469727,14.630000114440918,14.460000038146973,3074201.0,14.460000038146973
2017-07-17,14.399999618530273,13.079999923706055,14.399999618530273,13.119999885559082,8058708.0,13.119999885559082
2017-07-18,13.579999923706055,13.130000114440918,13.130000114440918,13.420000076293945,3456714.0,13.420000076293945
2017-07-19,13.75,13.300000190734863,13.380000114440918,13.609999656677246,4039076.0,13.609999656677246
2017-07-20,13.829999923706055,13.5600004196167,13.670000076293945,13.710000038146973,3865000.0,13.710000038146973
2017-07-21,13.779999732971191,13.5,13.710000038146973,13.550000190734863,2871368.0,13.550000190734863
2017-07-24,13.779999732971191,13.550000190734863,13.550000190734863,13.729999542236328,3040040.0,13.729999542236328
2017-07-25,13.899999618530273,13.569999694824219,13.75,13.6899995803833,3195100.0,13.6899995803833
2017-07-26,13.6899995803833,13.380000114440918,13.65999984741211,13.5,3833200.0,13.5
2017-07-27,13.850000381469727,13.3100004196167,13.470000267028809,13.779999732971191,5817805.0,13.779999732971191
2017-07-28,13.850000381469727,13.619999885559082,13.710000038146973,13.8100004196167,4602106.0,13.8100004196167
2017-07-31,13.930000305175781,13.710000038146973,13.850000381469727,13.8100004196167,3890551.0,13.8100004196167
2017-08-01,14.979999542236328,13.8100004196167,13.829999923706055,14.65999984741211,14327302.0,14.65999984741211
2017-08-02,14.619999885559082,14.369999885559082,14.529999732971191,14.5,7401312.0,14.5
2017-08-03,15.949999809265137,14.510000228881836,14.550000190734863,15.949999809265137,29159697.0,15.949999809265137
2017-08-04,16.950000762939453,15.5,15.979999542236328,16.209999084472656,30173887.0,16.209999084472656
2017-08-07,16.649999618530273,15.899999618530273,16.18000030517578,16.25,17200804.0,16.25
2017-08-08,16.579999923706055,15.649999618530273,16.110000610351562,16.270000457763672,17577325.0,16.270000457763672
2017-08-09,16.200000762939453,15.699999809265137,16.200000762939453,15.760000228881836,12341106.0,15.760000228881836
2017-08-10,16.049999237060547,15.630000114440918,15.800000190734863,16.010000228881836,11309834.0,16.010000228881836
2017-08-11,15.989999771118164,15.529999732971191,15.699999809265137,15.609999656677246,9158500.0,15.609999656677246
2017-08-14,15.880000114440918,15.25,15.5,15.84000015258789,10206752.0,15.84000015258789
2017-08-15,17.290000915527344,15.869999885559082,15.869999885559082,17.0,28967868.0,17.0
2017-08-16,16.510000228881836,15.489999771118164,16.5,15.710000038146973,24867097.0,15.710000038146973
2017-08-17,15.779999732971191,15.520000457763672,15.539999961853027,15.739999771118164,11625287.0,15.739999771118164
2017-08-18,15.859999656677246,15.40999984741211,15.59000015258789,15.670000076293945,10756691.0,15.670000076293945
2017-08-21,15.739999771118164,15.5,15.619999885559082,15.680000305175781,6829633.0,15.680000305175781
2017-08-22,15.930000305175781,14.899999618530273,15.899999618530273,15.0,14410974.0,15.0
2017-08-23,14.890000343322754,14.569999694824219,14.84000015258789,14.75,7803502.0,14.75
2017-08-24,14.789999961853027,14.380000114440918,14.789999961853027,14.489999771118164,6461006.0,14.489999771118164
2017-08-25,14.65999984741211,14.40999984741211,14.489999771118164,14.59000015258789,4814400.0,14.59000015258789
2017-08-28,14.970000267028809,14.529999732971191,14.59000015258789,14.880000114440918,6385716.0,14.880000114440918
2017-08-29,15.069999694824219,14.760000228881836,14.899999618530273,14.850000381469727,5179768.0,14.850000381469727
2017-08-30,15.380000114440918,14.930000305175781,15.079999923706055,14.970000267028809,8062841.0,14.970000267028809
2017-08-31,15.020000457763672,14.8100004196167,14.850000381469727,14.930000305175781,4329216.0,14.930000305175781
2017-09-01,15.050000190734863,14.8100004196167,14.960000038146973,15.0,4362015.0,15.0
2017-09-04,15.050000190734863,14.880000114440918,14.930000305175781,14.989999771118164,4709012.0,14.989999771118164
2017-09-05,15.029999732971191,14.779999732971191,15.029999732971191,14.850000381469727,5410011.0,14.850000381469727
2017-09-06,14.800000190734863,14.520000457763672,14.800000190734863,14.6899995803833,5199510.0,14.6899995803833
2017-09-07,14.800000190734863,14.5600004196167,14.609999656677246,14.569999694824219,5193442.0,14.569999694824219
2017-09-08,14.789999961853027,14.569999694824219,14.569999694824219,14.779999732971191,4456768.0,14.779999732971191
2017-09-11,15.0,14.649999618530273,14.779999732971191,14.989999771118164,5936049.0,14.989999771118164
2017-09-12,14.989999771118164,14.829999923706055,14.989999771118164,14.960000038146973,5671111.0,14.960000038146973
2017-09-13,14.979999542236328,14.8100004196167,14.930000305175781,14.920000076293945,3410848.0,14.920000076293945
2017-09-14,15.84000015258789,14.90999984741211,14.930000305175781,15.430000305175781,20575248.0,15.430000305175781
2017-09-15,15.630000114440918,15.130000114440918,15.399999618530273,15.619999885559082,12966735.0,15.619999885559082
2017-09-18,15.649999618530273,15.300000190734863,15.630000114440918,15.380000114440918,7989779.0,15.380000114440918
2017-09-19,15.539999961853027,15.119999885559082,15.3100004196167,15.170000076293945,7860664.0,15.170000076293945
2017-09-20,15.829999923706055,15.1899995803833,15.1899995803833,15.720000267028809,16047699.0,15.720000267028809
2017-09-21,16.18000030517578,15.399999618530273,15.75,15.75,17888982.0,15.75
2017-09-22,16.09000015258789,15.399999618530273,15.59000015258789,15.970000267028809,14785543.0,15.970000267028809
2017-09-25,16.110000610351562,15.460000038146973,15.829999923706055,15.5,10313613.0,15.5
2017-09-26,15.5600004196167,14.920000076293945,15.399999618530273,15.170000076293945,7905323.0,15.170000076293945
2017-09-27,15.460000038146973,15.149999618530273,15.1899995803833,15.210000038146973,4959301.0,15.210000038146973
2017-09-28,15.289999961853027,14.609999656677246,15.289999961853027,14.649999618530273,9515952.0,14.649999618530273
2017-09-29,14.829999923706055,14.550000190734863,14.550000190734863,14.699999809265137,4608617.0,14.699999809265137
2017-10-09,14.989999771118164,14.760000228881836,14.850000381469727,14.84000015258789,3825661.0,14.84000015258789
2017-10-10,15.220000267028809,14.819999694824219,14.930000305175781,15.130000114440918,6488609.0,15.130000114440918
2017-10-11,16.110000610351562,15.079999923706055,15.380000114440918,15.789999961853027,15562264.0,15.789999961853027
2017-10-12,16.549999237060547,15.649999618530273,15.65999984741211,16.1200008392334,26466110.0,16.1200008392334
2017-10-13,16.1299991607666,15.640000343322754,16.010000228881836,15.869999885559082,12743936.0,15.869999885559082
2017-10-16,15.920000076293945,15.300000190734863,15.770000457763672,15.34000015258789,9996959.0,15.34000015258789
2017-10-17,16.149999618530273,15.010000228881836,15.359999656677246,16.059999465942383,16584631.0,16.059999465942383
2017-10-18,16.229999542236328,15.609999656677246,15.880000114440918,15.739999771118164,13693073.0,15.739999771118164
2017-10-19,16.799999237060547,15.729999542236328,15.760000228881836,16.149999618530273,22483107.0,16.149999618530273
2017-10-20,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,10615674.0,17.770000457763672
2017-10-23,19.549999237060547,18.479999542236328,19.450000762939453,19.549999237060547,74503900.0,19.549999237060547
2017-10-24,19.5,17.950000762939453,19.100000381469727,18.190000534057617,58518770.0,18.190000534057617
2017-10-25,18.84000015258789,16.979999542236328,17.6200008392334,17.6299991607666,57669159.0,17.6299991607666
2017-10-26,18.440000534057617,17.209999084472656,17.350000381469727,18.059999465942383,44538214.0,18.059999465942383
2017-10-27,18.290000915527344,17.479999542236328,17.790000915527344,17.719999313354492,30602229.0,17.719999313354492
2017-10-30,17.5,16.059999465942383,17.18000030517578,16.360000610351562,28334171.0,16.360000610351562
2017-10-31,18.0,16.309999465942383,16.43000030517578,17.799999237060547,45288602.0,17.799999237060547
2017-11-01,17.440000534057617,16.700000762939453,17.25,17.030000686645508,29769746.0,17.030000686645508
2017-11-02,17.170000076293945,16.639999389648438,17.059999465942383,16.829999923706055,15266700.0,16.829999923706055
2017-11-03,16.969999313354492,16.25,16.959999084472656,16.360000610351562,15468877.0,16.360000610351562
2017-11-06,16.3799991607666,15.680000305175781,16.280000686645508,16.110000610351562,13448093.0,16.110000610351562
2017-11-07,16.5,16.0,16.399999618530273,16.110000610351562,12451702.0,16.110000610351562
2017-11-08,16.540000915527344,15.850000381469727,15.960000038146973,16.309999465942383,13777101.0,16.309999465942383
2017-11-09,16.200000762939453,15.699999809265137,16.110000610351562,15.779999732971191,13232208.0,15.779999732971191
2017-11-10,15.949999809265137,15.550000190734863,15.800000190734863,15.770000457763672,10879006.0,15.770000457763672
2017-11-13,16.34000015258789,15.800000190734863,15.960000038146973,15.869999885559082,14501060.0,15.869999885559082
2017-11-14,16.600000381469727,15.520000457763672,15.899999618530273,16.43000030517578,22755532.0,16.43000030517578
2017-11-15,16.31999969482422,15.729999542236328,16.1200008392334,15.819999694824219,13218565.0,15.819999694824219
2017-11-16,16.15999984741211,15.579999923706055,15.619999885559082,15.850000381469727,10298550.0,15.850000381469727
2017-11-17,15.850000381469727,14.270000457763672,15.720000267028809,14.4399995803833,19106790.0,14.4399995803833
2017-11-20,14.399999618530273,13.449999809265137,14.399999618530273,14.25,8851547.0,14.25
2017-11-21,14.5,14.09000015258789,14.119999885559082,14.149999618530273,6311896.0,14.149999618530273
2017-11-22,14.260000228881836,13.8100004196167,14.260000228881836,13.960000038146973,6574470.0,13.960000038146973
2017-11-23,14.069999694824219,13.449999809265137,13.949999809265137,13.539999961853027,6348140.0,13.539999961853027
2017-11-24,13.720000267028809,13.399999618530273,13.539999961853027,13.609999656677246,4732510.0,13.609999656677246
2017-11-27,13.899999618530273,13.489999771118164,13.619999885559082,13.729999542236328,4143251.0,13.729999542236328
2017-11-28,13.880000114440918,13.65999984741211,13.739999771118164,13.859999656677246,3941574.0,13.859999656677246
2017-11-29,13.880000114440918,13.5,13.869999885559082,13.779999732971191,3941876.0,13.779999732971191
2017-11-30,14.270000457763672,13.699999809265137,13.760000228881836,14.079999923706055,7424403.0,14.079999923706055
2017-12-01,14.119999885559082,13.800000190734863,14.010000228881836,14.09000015258789,5064244.0,14.09000015258789
2017-12-04,14.40999984741211,13.899999618530273,14.0,14.069999694824219,5147713.0,14.069999694824219
2017-12-05,14.170000076293945,13.5,14.020000457763672,13.569999694824219,5514464.0,13.569999694824219
2017-12-06,13.760000228881836,13.399999618530273,13.529999732971191,13.720000267028809,3916642.0,13.720000267028809
2017-12-07,14.229999542236328,13.670000076293945,13.699999809265137,13.989999771118164,6688844.0,13.989999771118164
2017-12-08,14.34000015258789,13.899999618530273,13.960000038146973,14.119999885559082,5588842.0,14.119999885559082
2017-12-11,14.1899995803833,14.010000228881836,14.020000457763672,14.130000114440918,3611539.0,14.130000114440918
2017-12-12,14.170000076293945,13.960000038146973,14.119999885559082,14.020000457763672,3411075.0,14.020000457763672
2017-12-13,14.300000190734863,13.920000076293945,13.920000076293945,14.25,5664788.0,14.25
2017-12-14,14.239999771118164,14.010000228881836,14.130000114440918,14.149999618530273,3873066.0,14.149999618530273
2017-12-15,14.220000267028809,13.979999542236328,14.199999809265137,14.069999694824219,2870379.0,14.069999694824219
2017-12-18,14.069999694824219,13.670000076293945,13.970000267028809,13.770000457763672,4002459.0,13.770000457763672
2017-12-19,14.09000015258789,13.739999771118164,13.84000015258789,13.920000076293945,3179491.0,13.920000076293945
2017-12-20,14.050000190734863,13.720000267028809,13.979999542236328,13.760000228881836,3248346.0,13.760000228881836
2017-12-21,13.949999809265137,13.569999694824219,13.760000228881836,13.789999961853027,2870249.0,13.789999961853027
2017-12-22,13.880000114440918,13.720000267028809,13.800000190734863,13.75,2501532.0,13.75
2017-12-25,13.770000457763672,13.199999809265137,13.75,13.229999542236328,5176907.0,13.229999542236328
2017-12-26,13.800000190734863,13.3100004196167,13.3100004196167,13.569999694824219,4785549.0,13.569999694824219
2017-12-27,13.600000381469727,13.300000190734863,13.569999694824219,13.399999618530273,3531656.0,13.399999618530273
2017-12-28,13.800000190734863,13.3100004196167,13.3100004196167,13.4399995803833,3982607.0,13.4399995803833
2017-12-29,13.6899995803833,13.420000076293945,13.4399995803833,13.680000305175781,3634494.0,13.680000305175781
2018-01-02,13.760000228881836,13.619999885559082,13.630000114440918,13.699999809265137,3589771.0,13.699999809265137
2018-01-03,13.960000038146973,13.630000114440918,13.710000038146973,13.869999885559082,6317452.0,13.869999885559082
2018-01-04,14.890000343322754,13.739999771118164,13.869999885559082,14.770000457763672,9695700.0,14.770000457763672
2018-01-05,14.59000015258789,14.130000114440918,14.329999923706055,14.140000343322754,9911785.0,14.140000343322754
2018-01-08,14.270000457763672,14.010000228881836,14.109999656677246,14.170000076293945,4781877.0,14.170000076293945
2018-01-09,14.140000343322754,13.90999984741211,14.140000343322754,13.920000076293945,4077323.0,13.920000076293945
2018-01-10,14.15999984741211,13.6899995803833,13.970000267028809,14.09000015258789,5647981.0,14.09000015258789
2018-01-11,13.989999771118164,13.699999809265137,13.989999771118164,13.899999618530273,4265631.0,13.899999618530273
2018-01-12,14.079999923706055,13.779999732971191,13.779999732971191,13.800000190734863,3109832.0,13.800000190734863
2018-01-15,13.859999656677246,13.369999885559082,13.800000190734863,13.430000305175781,4348509.0,13.430000305175781
2018-01-16,13.640000343322754,13.420000076293945,13.460000038146973,13.59000015258789,2875837.0,13.59000015258789
2018-01-17,13.699999809265137,13.359999656677246,13.59000015258789,13.630000114440918,3022853.0,13.630000114440918
2018-01-18,13.75,13.550000190734863,13.59000015258789,13.65999984741211,2708300.0,13.65999984741211
2018-01-19,13.989999771118164,13.579999923706055,13.649999618530273,13.770000457763672,4573543.0,13.770000457763672
2018-01-22,13.989999771118164,13.65999984741211,13.789999961853027,13.979999542236328,4568551.0,13.979999542236328
2018-01-23,14.140000343322754,13.850000381469727,13.880000114440918,13.960000038146973,4042680.0,13.960000038146973
2018-01-24,14.09000015258789,13.84000015258789,14.029999732971191,13.930000305175781,4499236.0,13.930000305175781
2018-01-25,13.989999771118164,13.760000228881836,13.869999885559082,13.770000457763672,4350828.0,13.770000457763672
2018-01-26,13.890000343322754,13.710000038146973,13.770000457763672,13.8100004196167,3550255.0,13.8100004196167
2018-01-29,13.84000015258789,13.420000076293945,13.720000267028809,13.470000267028809,4652735.0,13.470000267028809
2018-01-30,13.600000381469727,13.430000305175781,13.430000305175781,13.460000038146973,1872600.0,13.460000038146973
2018-01-31,13.350000381469727,12.430000305175781,13.350000381469727,12.449999809265137,8724668.0,12.449999809265137
2018-02-01,12.600000381469727,11.210000038146973,12.4399995803833,11.220000267028809,9147545.0,11.220000267028809
2018-02-02,11.109999656677246,10.210000038146973,11.109999656677246,10.800000190734863,4751259.0,10.800000190734863
2018-02-05,10.930000305175781,10.40999984741211,10.600000381469727,10.819999694824219,2512801.0,10.819999694824219
2018-02-06,10.699999809265137,9.739999771118164,10.579999923706055,9.739999771118164,5947992.0,9.739999771118164
2018-02-07,10.119999885559082,9.449999809265137,10.119999885559082,9.8100004196167,3756330.0,9.8100004196167
2018-02-08,10.100000381469727,9.710000038146973,9.84000015258789,9.970000267028809,4075754.0,9.970000267028809
2018-02-09,9.880000114440918,9.319999694824219,9.510000228881836,9.550000190734863,4229596.0,9.550000190734863
2018-02-12,9.970000267028809,9.550000190734863,9.550000190734863,9.920000076293945,2837893.0,9.920000076293945
2018-02-13,10.109999656677246,9.899999618530273,9.949999809265137,9.899999618530273,2829043.0,9.899999618530273
2018-02-14,10.079999923706055,9.8100004196167,9.899999618530273,9.979999542236328,1957868.0,9.979999542236328
2018-02-22,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0.0,9.979999542236328
2018-02-23,11.399999618530273,10.850000381469727,11.210000038146973,10.949999809265137,9290552.0,10.949999809265137
2018-02-26,11.569999694824219,10.90999984741211,10.949999809265137,11.279999732971191,8978711.0,11.279999732971191
2018-02-27,11.34000015258789,11.029999732971191,11.0600004196167,11.069999694824219,4994701.0,11.069999694824219
2018-02-28,11.140000343322754,10.649999618530273,10.920000076293945,11.039999961853027,4212938.0,11.039999961853027
2018-03-01,11.359999656677246,10.899999618530273,10.9399995803833,11.279999732971191,5570748.0,11.279999732971191
2018-03-02,11.279999732971191,11.029999732971191,11.140000343322754,11.1899995803833,4977508.0,11.1899995803833
2018-03-05,11.319999694824219,11.0,11.1899995803833,11.279999732971191,4346686.0,11.279999732971191
2018-03-06,12.350000381469727,11.180000305175781,11.260000228881836,11.850000381469727,12045554.0,11.850000381469727
2018-03-07,12.010000228881836,11.529999732971191,11.670000076293945,11.640000343322754,7635583.0,11.640000343322754
2018-03-08,11.859999656677246,11.510000228881836,11.529999732971191,11.800000190734863,5791007.0,11.800000190734863
2018-03-09,11.970000267028809,11.699999809265137,11.800000190734863,11.90999984741211,5477982.0,11.90999984741211
2018-03-12,12.09000015258789,11.829999923706055,11.920000076293945,11.989999771118164,6052163.0,11.989999771118164
2018-03-13,12.300000190734863,11.819999694824219,11.899999618530273,11.989999771118164,7725070.0,11.989999771118164
2018-03-14,12.0,11.449999809265137,12.0,11.539999961853027,6372488.0,11.539999961853027
2018-03-15,11.949999809265137,11.369999885559082,11.399999618530273,11.630000114440918,4413211.0,11.630000114440918
2018-03-16,11.829999923706055,11.479999542236328,11.65999984741211,11.489999771118164,3985716.0,11.489999771118164
2018-03-19,11.829999923706055,11.399999618530273,11.539999961853027,11.75,4044264.0,11.75
2018-03-20,11.800000190734863,11.5,11.670000076293945,11.739999771118164,3903896.0,11.739999771118164
2018-03-21,12.369999885559082,11.739999771118164,11.739999771118164,11.84000015258789,10047268.0,11.84000015258789
2018-03-22,13.020000457763672,11.699999809265137,11.75,13.020000457763672,20085619.0,13.020000457763672
2018-03-23,13.550000190734863,12.300000190734863,12.520000457763672,12.529999732971191,27130345.0,12.529999732971191
2018-03-26,12.239999771118164,11.279999732971191,11.970000267028809,12.210000038146973,14648746.0,12.210000038146973
2018-03-27,12.850000381469727,12.170000076293945,12.1899995803833,12.84000015258789,15159177.0,12.84000015258789
2018-03-28,12.829999923706055,12.279999732971191,12.5,12.289999961853027,9640555.0,12.289999961853027
2018-03-29,12.739999771118164,12.229999542236328,12.279999732971191,12.449999809265137,5933549.0,12.449999809265137
2018-03-30,12.84000015258789,12.510000228881836,12.529999732971191,12.649999618530273,8813842.0,12.649999618530273
2018-04-02,12.760000228881836,12.350000381469727,12.65999984741211,12.40999984741211,6971066.0,12.40999984741211
2018-04-03,12.979999542236328,12.050000190734863,12.300000190734863,12.869999885559082,14101293.0,12.869999885559082
2018-04-04,13.329999923706055,12.6899995803833,12.6899995803833,13.020000457763672,15573237.0,13.020000457763672
2018-04-09,14.069999694824219,12.710000038146973,12.979999542236328,13.600000381469727,20230271.0,13.600000381469727
2018-04-10,13.5,12.890000343322754,13.5,13.069999694824219,12429660.0,13.069999694824219
2018-04-11,13.529999732971191,13.09000015258789,13.170000076293945,13.149999618530273,11326167.0,13.149999618530273
2018-04-12,12.960000038146973,12.5600004196167,12.960000038146973,12.739999771118164,7758734.0,12.739999771118164
2018-04-13,12.829999923706055,12.510000228881836,12.800000190734863,12.520000457763672,5037600.0,12.520000457763672
2018-04-16,12.819999694824219,12.359999656677246,12.569999694824219,12.539999961853027,5180835.0,12.539999961853027
2018-04-17,12.640000343322754,11.819999694824219,12.600000381469727,11.84000015258789,6674167.0,11.84000015258789
2018-04-18,12.09000015258789,11.600000381469727,12.0600004196167,11.890000343322754,5157491.0,11.890000343322754
2018-04-19,12.300000190734863,11.829999923706055,11.899999618530273,12.100000381469727,6493225.0,12.100000381469727
2018-04-20,12.109999656677246,11.15999984741211,12.109999656677246,11.170000076293945,9261912.0,11.170000076293945
2018-04-23,10.9399995803833,10.579999923706055,10.890000343322754,10.890000343322754,5599555.0,10.890000343322754
2018-04-24,11.569999694824219,10.880000114440918,10.970000267028809,11.350000381469727,5536754.0,11.350000381469727
2018-04-25,11.800000190734863,11.109999656677246,11.180000305175781,11.489999771118164,5434410.0,11.489999771118164
2018-04-26,11.539999961853027,10.899999618530273,11.479999542236328,10.9399995803833,5312647.0,10.9399995803833
2018-04-27,11.289999961853027,10.800000190734863,11.050000190734863,10.949999809265137,4560889.0,10.949999809265137
2018-05-02,11.100000381469727,10.640000343322754,11.0,10.800000190734863,2782286.0,10.800000190734863
2018-05-03,11.050000190734863,10.729999542236328,10.8100004196167,10.989999771118164,2358821.0,10.989999771118164
2018-05-04,11.100000381469727,10.8100004196167,10.8100004196167,10.9399995803833,2410200.0,10.9399995803833
2018-05-07,11.15999984741211,10.890000343322754,10.960000038146973,11.140000343322754,3248432.0,11.140000343322754
2018-05-08,11.279999732971191,11.069999694824219,11.09000015258789,11.239999771118164,4823489.0,11.239999771118164
2018-05-09,11.229999542236328,11.069999694824219,11.140000343322754,11.15999984741211,3086063.0,11.15999984741211
2018-05-10,11.350000381469727,11.130000114440918,11.199999809265137,11.34000015258789,4242501.0,11.34000015258789
2018-05-11,11.390000343322754,11.029999732971191,11.329999923706055,11.039999961853027,4241540.0,11.039999961853027
2018-05-14,11.149999618530273,10.890000343322754,11.010000228881836,10.989999771118164,3333200.0,10.989999771118164
2018-05-15,11.069999694824219,10.850000381469727,11.069999694824219,10.989999771118164,2630509.0,10.989999771118164
2018-05-16,11.350000381469727,10.850000381469727,10.989999771118164,11.0600004196167,4073309.0,11.0600004196167
2018-05-17,11.319999694824219,10.989999771118164,11.239999771118164,11.039999961853027,3566501.0,11.039999961853027
2018-05-18,11.029999732971191,10.869999885559082,11.029999732971191,10.960000038146973,2557933.0,10.960000038146973
2018-05-21,11.300000190734863,11.029999732971191,11.029999732971191,11.239999771118164,5459114.0,11.239999771118164
2018-05-22,11.25,11.109999656677246,11.239999771118164,11.239999771118164,2958111.0,11.239999771118164
2018-05-23,11.350000381469727,11.109999656677246,11.270000457763672,11.130000114440918,4301118.0,11.130000114440918
2018-05-24,11.300000190734863,11.020000457763672,11.130000114440918,11.140000343322754,3405292.0,11.140000343322754
2018-05-25,11.180000305175781,10.800000190734863,11.180000305175781,10.960000038146973,4315308.0,10.960000038146973
2018-05-28,10.960000038146973,10.65999984741211,10.960000038146973,10.670000076293945,2676100.0,10.670000076293945
2018-05-29,10.770000457763672,10.390000343322754,10.65999984741211,10.460000038146973,3096037.0,10.460000038146973
2018-05-30,10.329999923706055,9.899999618530273,10.329999923706055,9.960000038146973,4200769.0,9.960000038146973
2018-05-31,10.199999809265137,9.960000038146973,10.0,10.069999694824219,2127793.0,10.069999694824219
2018-06-01,10.260000228881836,10.0,10.029999732971191,10.130000114440918,2355727.0,10.130000114440918
2018-06-04,10.369999885559082,9.930000305175781,10.369999885559082,10.079999923706055,1703618.0,10.079999923706055
2018-06-05,10.25,10.050000190734863,10.069999694824219,10.210000038146973,1822295.0,10.210000038146973
2018-06-06,10.510000228881836,10.149999618530273,10.199999809265137,10.430000305175781,3950337.0,10.430000305175781
2018-06-07,10.489999771118164,10.210000038146973,10.380000114440918,10.229999542236328,2723704.0,10.229999542236328
2018-06-08,10.279999732971191,9.920000076293945,10.279999732971191,9.989999771118164,2679124.0,9.989999771118164
2018-06-11,10.039999961853027,9.729999542236328,9.989999771118164,9.880000114440918,1698278.0,9.880000114440918
2018-06-12,9.979999542236328,9.850000381469727,9.930000305175781,9.949999809265137,1477501.0,9.949999809265137
2018-06-13,10.039999961853027,9.670000076293945,9.920000076293945,9.800000190734863,2039294.0,9.800000190734863
2018-06-14,9.829999923706055,9.609999656677246,9.609999656677246,9.65999984741211,1745181.0,9.65999984741211
2018-06-15,9.729999542236328,9.220000267028809,9.699999809265137,9.390000343322754,2398458.0,9.390000343322754
2018-06-19,9.300000190734863,8.449999809265137,9.300000190734863,8.449999809265137,4798577.0,8.449999809265137
2018-06-20,8.449999809265137,8.119999885559082,8.300000190734863,8.359999656677246,3548504.0,8.359999656677246
2018-06-21,8.430000305175781,7.559999942779541,8.34000015258789,7.619999885559082,5284807.0,7.619999885559082
2018-06-22,7.78000020980835,7.360000133514404,7.489999771118164,7.690000057220459,3885036.0,7.690000057220459
2018-06-25,8.350000381469727,7.71999979019165,7.71999979019165,8.010000228881836,6370006.0,8.010000228881836
2018-06-26,8.170000076293945,7.599999904632568,7.849999904632568,8.100000381469727,3933878.0,8.100000381469727
2018-06-27,8.239999771118164,8.0,8.170000076293945,8.079999923706055,2996022.0,8.079999923706055
2018-06-28,8.180000305175781,7.909999847412109,8.119999885559082,7.940000057220459,2659426.0,7.940000057220459
2018-06-29,8.180000305175781,7.96999979019165,8.0,8.180000305175781,3124526.0,8.180000305175781
2018-07-02,8.25,7.96999979019165,8.1899995803833,8.050000190734863,2290291.0,8.050000190734863
2018-07-03,8.199999809265137,8.0,8.010000228881836,8.170000076293945,2703395.0,8.170000076293945
2018-07-04,8.369999885559082,7.960000038146973,8.210000038146973,8.09000015258789,4435130.0,8.09000015258789
2018-07-05,8.069999694824219,7.610000133514404,8.010000228881836,7.639999866485596,4491234.0,7.639999866485596
2018-07-06,7.840000152587891,7.420000076293945,7.619999885559082,7.809999942779541,3075070.0,7.809999942779541
2018-07-09,7.960000038146973,7.809999942779541,7.820000171661377,7.889999866485596,2757530.0,7.889999866485596
2018-07-10,8.15999984741211,7.889999866485596,7.949999809265137,8.140000343322754,4482813.0,8.140000343322754
2018-07-11,8.0,7.760000228881836,8.0,7.869999885559082,4160575.0,7.869999885559082
2018-07-12,8.109999656677246,7.920000076293945,8.0,8.050000190734863,4791668.0,8.050000190734863
2018-07-13,8.09000015258789,7.989999771118164,8.010000228881836,8.020000457763672,2435783.0,8.020000457763672
2018-07-16,8.140000343322754,8.0,8.010000228881836,8.039999961853027,2031200.0,8.039999961853027
2018-07-17,8.100000381469727,7.920000076293945,8.100000381469727,8.039999961853027,2191652.0,8.039999961853027
2018-07-18,8.1899995803833,8.050000190734863,8.0600004196167,8.119999885559082,3744673.0,8.119999885559082
2018-07-19,8.0600004196167,7.869999885559082,8.0600004196167,7.940000057220459,2814365.0,7.940000057220459
2018-07-20,8.029999732971191,7.820000171661377,7.900000095367432,7.989999771118164,2050197.0,7.989999771118164
2018-07-23,8.15999984741211,7.96999979019165,8.010000228881836,8.149999618530273,2964760.0,8.149999618530273
2018-07-24,8.359999656677246,8.100000381469727,8.140000343322754,8.300000190734863,5036643.0,8.300000190734863
2018-07-25,8.770000457763672,8.270000457763672,8.319999694824219,8.420000076293945,7335048.0,8.420000076293945
2018-07-26,8.550000190734863,8.270000457763672,8.319999694824219,8.489999771118164,4659933.0,8.489999771118164
2018-07-27,9.149999618530273,8.430000305175781,8.510000228881836,8.90999984741211,12096464.0,8.90999984741211
2018-07-30,9.270000457763672,8.489999771118164,8.710000038146973,8.960000038146973,11282172.0,8.960000038146973
2018-07-31,8.949999809265137,8.720000267028809,8.800000190734863,8.8100004196167,5571580.0,8.8100004196167
2018-08-01,9.6899995803833,9.180000305175781,9.6899995803833,9.220000267028809,18838072.0,9.220000267028809
2018-08-02,10.0,8.960000038146973,8.960000038146973,9.619999885559082,20018278.0,9.619999885559082
2018-08-03,10.579999923706055,9.279999732971191,9.449999809265137,10.579999923706055,31174280.0,10.579999923706055
2018-08-06,10.1899995803833,9.5600004196167,10.0,9.920000076293945,23548674.0,9.920000076293945
2018-08-07,10.380000114440918,9.729999542236328,9.729999542236328,10.100000381469727,20013268.0,10.100000381469727
2018-08-08,10.359999656677246,9.84000015258789,9.869999885559082,9.880000114440918,15593940.0,9.880000114440918
2018-08-09,9.84000015258789,9.029999732971191,9.600000381469727,9.670000076293945,17159429.0,9.670000076293945
2018-08-10,9.800000190734863,9.449999809265137,9.520000457763672,9.489999771118164,11347138.0,9.489999771118164
2018-08-13,9.600000381469727,9.1899995803833,9.1899995803833,9.569999694824219,6797323.0,9.569999694824219
2018-08-14,9.699999809265137,9.430000305175781,9.510000228881836,9.539999961853027,7375903.0,9.539999961853027
2018-08-15,9.720000267028809,9.300000190734863,9.470000267028809,9.5,8789240.0,9.5
2018-08-16,9.430000305175781,9.0600004196167,9.380000114440918,9.149999618530273,7555091.0,9.149999618530273
2018-08-17,9.260000228881836,8.239999771118164,9.229999542236328,8.239999771118164,13346015.0,8.239999771118164
2018-08-20,8.279999732971191,7.809999942779541,8.149999618530273,8.15999984741211,6759709.0,8.15999984741211
2018-08-21,8.25,8.0600004196167,8.100000381469727,8.210000038146973,4617356.0,8.210000038146973
2018-08-22,8.239999771118164,8.0,8.140000343322754,8.029999732971191,4038797.0,8.029999732971191
2018-08-23,8.229999542236328,8.029999732971191,8.050000190734863,8.069999694824219,4018097.0,8.069999694824219
2018-08-24,8.229999542236328,8.09000015258789,8.1899995803833,8.119999885559082,3995604.0,8.119999885559082
2018-08-27,8.289999961853027,8.079999923706055,8.079999923706055,8.260000228881836,4742913.0,8.260000228881836
2018-08-28,8.59000015258789,8.140000343322754,8.25,8.460000038146973,9201624.0,8.460000038146973
2018-08-29,8.399999618530273,8.279999732971191,8.279999732971191,8.34000015258789,3715152.0,8.34000015258789
2018-08-30,8.470000267028809,8.279999732971191,8.359999656677246,8.279999732971191,3982462.0,8.279999732971191
2018-08-31,7.940000057220459,7.5,7.849999904632568,7.550000190734863,8667737.0,7.550000190734863
2018-09-03,7.539999961853027,7.369999885559082,7.5,7.5,3107033.0,7.5
2018-09-04,7.880000114440918,7.5,7.53000020980835,7.679999828338623,4406003.0,7.679999828338623
2018-09-05,7.769999980926514,7.579999923706055,7.619999885559082,7.670000076293945,2746400.0,7.670000076293945
2018-09-06,7.78000020980835,7.53000020980835,7.650000095367432,7.630000114440918,3377636.0,7.630000114440918
2018-09-07,7.829999923706055,7.559999942779541,7.599999904632568,7.730000019073486,3167963.0,7.730000019073486
2018-09-10,7.730000019073486,7.489999771118164,7.690000057220459,7.519999980926514,2406087.0,7.519999980926514
2018-09-11,7.630000114440918,7.480000019073486,7.5,7.570000171661377,1517887.0,7.570000171661377
2018-09-12,7.659999847412109,7.510000228881836,7.550000190734863,7.579999923706055,1974587.0,7.579999923706055
2018-09-13,7.889999866485596,7.599999904632568,7.670000076293945,7.789999961853027,5200058.0,7.789999961853027
2018-09-14,7.800000190734863,7.619999885559082,7.760000228881836,7.639999866485596,3404054.0,7.639999866485596
2018-09-17,7.96999979019165,7.550000190734863,7.590000152587891,7.730000019073486,5111568.0,7.730000019073486
2018-09-18,8.1899995803833,7.630000114440918,7.690000057220459,8.039999961853027,9440125.0,8.039999961853027
2018-09-19,8.300000190734863,7.960000038146973,7.989999771118164,8.199999809265137,8459092.0,8.199999809265137
2018-09-20,8.359999656677246,8.100000381469727,8.199999809265137,8.210000038146973,6903577.0,8.210000038146973
2018-09-21,8.289999961853027,8.130000114440918,8.270000457763672,8.25,5749540.0,8.25
2018-09-25,9.079999923706055,8.199999809265137,8.239999771118164,8.739999771118164,18240841.0,8.739999771118164
2018-09-26,8.989999771118164,8.609999656677246,8.609999656677246,8.899999618530273,15199300.0,8.899999618530273
2018-09-27,9.050000190734863,8.729999542236328,8.729999542236328,8.770000457763672,10705956.0,8.770000457763672
2018-09-28,9.270000457763672,8.760000228881836,8.859999656677246,9.140000343322754,12981125.0,9.140000343322754
2018-10-08,9.34000015258789,8.75,9.0,8.890000343322754,11153208.0,8.890000343322754
2018-10-09,9.220000267028809,8.829999923706055,8.989999771118164,8.920000076293945,7693436.0,8.920000076293945
2018-10-10,8.989999771118164,8.260000228881836,8.899999618530273,8.640000343322754,8266471.0,8.640000343322754
2018-10-11,8.5,7.78000020980835,8.15999984741211,7.940000057220459,7941965.0,7.940000057220459
2018-10-12,8.069999694824219,7.360000133514404,7.989999771118164,7.75,6574371.0,7.75
2018-10-15,7.96999979019165,7.599999904632568,7.75,7.639999866485596,3906155.0,7.639999866485596
2018-10-16,7.769999980926514,6.880000114440918,7.639999866485596,6.880000114440918,10095312.0,6.880000114440918
2018-10-17,6.989999771118164,6.230000019073486,6.920000076293945,6.639999866485596,10274405.0,6.639999866485596
2018-10-18,6.599999904632568,6.320000171661377,6.570000171661377,6.349999904632568,3992267.0,6.349999904632568
2018-10-19,6.559999942779541,6.110000133514404,6.25,6.489999771118164,4508684.0,6.489999771118164
2018-10-22,6.909999847412109,6.519999980926514,6.519999980926514,6.739999771118164,8445978.0,6.739999771118164
2018-10-23,7.409999847412109,6.659999847412109,6.800000190734863,6.960000038146973,13560274.0,6.960000038146973
2018-10-24,7.349999904632568,6.75,6.849999904632568,7.25,11011978.0,7.25
2018-10-25,7.190000057220459,6.940000057220459,7.010000228881836,7.139999866485596,7490453.0,7.139999866485596
2018-10-26,7.369999885559082,7.03000020980835,7.199999809265137,7.099999904632568,6540095.0,7.099999904632568
2018-10-29,7.099999904632568,6.400000095367432,7.099999904632568,6.480000019073486,8640157.0,6.480000019073486
2018-10-30,6.659999847412109,6.489999771118164,6.519999980926514,6.619999885559082,7535884.0,6.619999885559082
2018-10-31,6.800000190734863,6.489999771118164,6.489999771118164,6.75,6679776.0,6.75
2018-11-01,7.429999828338623,6.760000228881836,6.769999980926514,7.429999828338623,14857313.0,7.429999828338623
2018-11-02,7.900000095367432,7.449999809265137,7.900000095367432,7.630000114440918,21450469.0,7.630000114440918
2018-11-05,8.3100004196167,7.449999809265137,7.449999809265137,7.829999923706055,21016034.0,7.829999923706055
2018-11-06,8.489999771118164,7.53000020980835,7.659999847412109,8.300000190734863,26219612.0,8.300000190734863
2018-11-07,8.170000076293945,7.829999923706055,8.010000228881836,7.869999885559082,16157024.0,7.869999885559082
2018-11-08,8.039999961853027,7.699999809265137,8.010000228881836,7.760000228881836,11444099.0,7.760000228881836
2018-11-09,7.829999923706055,7.460000038146973,7.670000076293945,7.519999980926514,8663818.0,7.519999980926514
2018-11-12,7.71999979019165,7.5,7.599999904632568,7.670000076293945,7218426.0,7.670000076293945
2018-11-13,7.789999961853027,7.380000114440918,7.570000171661377,7.789999961853027,10320815.0,7.789999961853027
2018-11-14,8.09000015258789,7.619999885559082,7.71999979019165,7.949999809265137,14385924.0,7.949999809265137
2018-11-15,8.029999732971191,7.71999979019165,7.880000114440918,7.989999771118164,10180258.0,7.989999771118164
2018-11-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2018-11-19,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2018-11-20,10.640000343322754,9.449999809265137,9.699999809265137,10.170000076293945,54457988.0,10.170000076293945
2018-11-21,11.010000228881836,9.75,10.0,10.640000343322754,50285342.0,10.640000343322754
2018-11-22,10.399999618530273,9.579999923706055,10.390000343322754,9.619999885559082,39618876.0,9.619999885559082
2018-11-23,9.539999961853027,8.710000038146973,9.520000457763672,8.890000343322754,27775217.0,8.890000343322754
2018-11-26,9.0600004196167,8.529999732971191,8.84000015258789,8.640000343322754,18491757.0,8.640000343322754
2018-11-27,8.800000190734863,8.479999542236328,8.760000228881836,8.609999656677246,16201270.0,8.609999656677246
2018-11-28,8.609999656677246,8.0600004196167,8.569999694824219,8.359999656677246,19605762.0,8.359999656677246
2018-11-29,8.460000038146973,8.020000457763672,8.390000343322754,8.039999961853027,14840894.0,8.039999961853027
2018-11-30,8.199999809265137,7.860000133514404,8.039999961853027,8.109999656677246,11995091.0,8.109999656677246
2018-12-03,8.5,8.220000267028809,8.390000343322754,8.300000190734863,13292698.0,8.300000190734863
2018-12-04,8.579999923706055,8.1899995803833,8.1899995803833,8.489999771118164,13658181.0,8.489999771118164
2018-12-05,8.300000190734863,8.079999923706055,8.25,8.220000267028809,9940027.0,8.220000267028809
2018-12-06,8.229999542236328,7.980000019073486,8.149999618530273,8.0,7599450.0,8.0
2018-12-07,8.109999656677246,7.869999885559082,7.980000019073486,7.949999809265137,5964206.0,7.949999809265137
2018-12-10,7.889999866485596,7.670000076293945,7.809999942779541,7.789999961853027,6037732.0,7.789999961853027
2018-12-11,7.96999979019165,7.75,7.840000152587891,7.909999847412109,5285926.0,7.909999847412109
2018-12-12,8.119999885559082,7.909999847412109,7.929999828338623,8.100000381469727,6372233.0,8.100000381469727
2018-12-13,8.449999809265137,8.039999961853027,8.119999885559082,8.359999656677246,12958635.0,8.359999656677246
2018-12-14,8.329999923706055,8.050000190734863,8.279999732971191,8.15999984741211,7845705.0,8.15999984741211
2018-12-17,8.5,7.920000076293945,8.050000190734863,8.399999618530273,12056430.0,8.399999618530273
2018-12-18,8.470000267028809,8.0600004196167,8.380000114440918,8.149999618530273,9532795.0,8.149999618530273
2018-12-19,8.15999984741211,7.78000020980835,8.149999618530273,7.78000020980835,8266853.0,7.78000020980835
2018-12-20,8.109999656677246,7.679999828338623,7.789999961853027,8.039999961853027,8153746.0,8.039999961853027
2018-12-21,7.949999809265137,7.699999809265137,7.849999904632568,7.800000190734863,6765082.0,7.800000190734863
2018-12-24,7.889999866485596,7.760000228881836,7.760000228881836,7.809999942779541,3778825.0,7.809999942779541
2018-12-25,7.679999828338623,7.340000152587891,7.559999942779541,7.590000152587891,6794378.0,7.590000152587891
2018-12-26,7.820000171661377,7.519999980926514,7.659999847412109,7.789999961853027,7144641.0,7.789999961853027
2018-12-27,7.929999828338623,7.400000095367432,7.889999866485596,7.420000076293945,5952418.0,7.420000076293945
2018-12-28,7.5,7.320000171661377,7.349999904632568,7.329999923706055,4659869.0,7.329999923706055
2019-01-02,7.46999979019165,7.300000190734863,7.329999923706055,7.329999923706055,3376748.0,7.329999923706055
2019-01-03,7.369999885559082,7.099999904632568,7.329999923706055,7.179999828338623,3842200.0,7.179999828338623
2019-01-04,7.550000190734863,7.03000020980835,7.059999942779541,7.480000019073486,6301985.0,7.480000019073486
2019-01-07,7.690000057220459,7.03000020980835,7.059999942779541,7.610000133514404,7874238.0,7.610000133514404
2019-01-08,7.679999828338623,7.519999980926514,7.599999904632568,7.599999904632568,5026381.0,7.599999904632568
2019-01-09,7.760000228881836,7.460000038146973,7.679999828338623,7.550000190734863,6847301.0,7.550000190734863
2019-01-10,7.670000076293945,7.409999847412109,7.550000190734863,7.460000038146973,4783901.0,7.460000038146973
2019-01-11,7.639999866485596,7.460000038146973,7.519999980926514,7.590000152587891,4642100.0,7.590000152587891
2019-01-14,7.630000114440918,7.489999771118164,7.599999904632568,7.510000228881836,3543691.0,7.510000228881836
2019-01-15,7.860000133514404,7.449999809265137,7.46999979019165,7.670000076293945,5934365.0,7.670000076293945
2019-01-16,7.789999961853027,7.559999942779541,7.670000076293945,7.690000057220459,6015963.0,7.690000057220459
2019-01-17,7.679999828338623,7.510000228881836,7.679999828338623,7.550000190734863,4475800.0,7.550000190734863
2019-01-18,7.619999885559082,7.449999809265137,7.559999942779541,7.519999980926514,3362124.0,7.519999980926514
2019-01-21,7.579999923706055,7.480000019073486,7.519999980926514,7.519999980926514,2644321.0,7.519999980926514
2019-01-22,7.519999980926514,7.28000020980835,7.519999980926514,7.289999961853027,3681943.0,7.289999961853027
2019-01-23,7.429999828338623,7.230000019073486,7.230000019073486,7.369999885559082,2707795.0,7.369999885559082
2019-01-24,7.409999847412109,7.300000190734863,7.369999885559082,7.340000152587891,2534100.0,7.340000152587891
2019-01-25,7.710000038146973,7.300000190734863,7.349999904632568,7.420000076293945,5792800.0,7.420000076293945
2019-01-28,7.460000038146973,7.210000038146973,7.320000171661377,7.230000019073486,4324580.0,7.230000019073486
2019-01-29,7.260000228881836,6.679999828338623,7.230000019073486,6.960000038146973,3379936.0,6.960000038146973
2019-01-30,6.949999809265137,6.699999809265137,6.920000076293945,6.710000038146973,3151608.0,6.710000038146973
2019-01-31,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.710000038146973
2019-02-01,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.710000038146973
2019-02-11,5.800000190734863,5.28000020980835,5.28000020980835,5.599999904632568,12851167.0,5.599999904632568
2019-02-12,6.159999847412109,5.489999771118164,5.489999771118164,6.150000095367432,18089866.0,6.150000095367432
2019-02-13,6.130000114440918,5.900000095367432,6.010000228881836,6.070000171661377,13525886.0,6.070000171661377
2019-02-14,6.21999979019165,6.0,6.139999866485596,6.019999980926514,10228867.0,6.019999980926514
2019-02-15,6.119999885559082,5.980000019073486,6.050000190734863,6.079999923706055,7328296.0,6.079999923706055
2019-02-18,6.53000020980835,6.070000171661377,6.119999885559082,6.429999828338623,12632158.0,6.429999828338623
2019-02-19,6.539999961853027,6.300000190734863,6.519999980926514,6.429999828338623,11581969.0,6.429999828338623
2019-02-20,6.71999979019165,6.420000076293945,6.440000057220459,6.550000190734863,12334936.0,6.550000190734863
2019-02-21,6.670000076293945,6.400000095367432,6.630000114440918,6.460000038146973,10685178.0,6.460000038146973
2019-02-22,6.579999923706055,6.420000076293945,6.429999828338623,6.570000171661377,9222033.0,6.570000171661377
2019-02-25,7.230000019073486,6.699999809265137,6.710000038146973,7.190000057220459,18957170.0,7.190000057220459
2019-02-26,7.369999885559082,6.949999809265137,7.269999980926514,7.059999942779541,16576999.0,7.059999942779541
2019-02-27,7.190000057220459,7.0,7.059999942779541,7.079999923706055,10908294.0,7.079999923706055
2019-02-28,7.269999980926514,7.099999904632568,7.110000133514404,7.210000038146973,11413219.0,7.210000038146973
2019-03-01,7.28000020980835,7.050000190734863,7.25,7.130000114440918,9357369.0,7.130000114440918
2019-03-04,7.630000114440918,7.170000076293945,7.239999771118164,7.599999904632568,22373987.0,7.599999904632568
2019-03-05,7.929999828338623,7.449999809265137,7.860000133514404,7.690000057220459,23946471.0,7.690000057220459
2019-03-06,8.170000076293945,7.5,7.800000190734863,7.929999828338623,24777428.0,7.929999828338623
2019-03-07,8.170000076293945,7.699999809265137,7.920000076293945,8.010000228881836,22720546.0,8.010000228881836
2019-03-08,7.840000152587891,7.300000190734863,7.820000171661377,7.309999942779541,17915737.0,7.309999942779541
2019-03-11,7.809999942779541,7.309999942779541,7.369999885559082,7.630000114440918,16243306.0,7.630000114440918
2019-03-12,7.949999809265137,7.679999828338623,7.829999923706055,7.880000114440918,21378265.0,7.880000114440918
2019-03-13,8.350000381469727,7.809999942779541,7.880000114440918,7.96999979019165,25755460.0,7.96999979019165
2019-03-14,8.010000228881836,7.360000133514404,7.78000020980835,7.590000152587891,15616760.0,7.590000152587891
2019-03-15,8.350000381469727,7.809999942779541,7.809999942779541,8.350000381469727,36036031.0,8.350000381469727
2019-03-18,8.229999542236328,7.519999980926514,8.100000381469727,7.980000019073486,38537624.0,7.980000019073486
2019-03-19,7.880000114440918,7.659999847412109,7.849999904632568,7.769999980926514,20520506.0,7.769999980926514
2019-03-20,7.769999980926514,7.550000190734863,7.679999828338623,7.730000019073486,12840400.0,7.730000019073486
2019-03-21,7.909999847412109,7.71999979019165,7.730000019073486,7.820000171661377,16638830.0,7.820000171661377
2019-03-22,8.550000190734863,7.710000038146973,7.739999771118164,8.15999984741211,33122238.0,8.15999984741211
2019-03-25,7.980000019073486,7.420000076293945,7.940000057220459,7.769999980926514,21429416.0,7.769999980926514
2019-03-26,7.760000228881836,7.190000057220459,7.679999828338623,7.190000057220459,19461042.0,7.190000057220459
2019-03-27,7.25,6.710000038146973,7.210000038146973,6.829999923706055,16180870.0,6.829999923706055
2019-03-28,6.760000228881836,6.440000057220459,6.760000228881836,6.550000190734863,11785862.0,6.550000190734863
2019-03-29,6.78000020980835,6.460000038146973,6.489999771118164,6.769999980926514,10349374.0,6.769999980926514
2019-04-01,7.21999979019165,6.710000038146973,6.710000038146973,7.119999885559082,13270534.0,7.119999885559082
2019-04-02,7.25,7.079999923706055,7.119999885559082,7.090000152587891,12786241.0,7.090000152587891
2019-04-03,7.800000190734863,7.039999961853027,7.139999866485596,7.800000190734863,32613184.0,7.800000190734863
2019-04-04,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0.0,7.800000190734863
2019-04-08,9.359999656677246,8.0,8.15999984741211,8.859999656677246,58435161.0,8.859999656677246
2019-04-09,8.680000305175781,8.180000305175781,8.40999984741211,8.510000228881836,39271702.0,8.510000228881836
2019-04-10,8.5,8.020000457763672,8.300000190734863,8.199999809265137,25142209.0,8.199999809265137
2019-04-11,8.380000114440918,8.020000457763672,8.180000305175781,8.119999885559082,20899089.0,8.119999885559082
2019-04-12,8.5,8.180000305175781,8.199999809265137,8.220000267028809,23309844.0,8.220000267028809
2019-04-15,8.819999694824219,8.010000228881836,8.229999542236328,8.399999618530273,29638705.0,8.399999618530273
2019-04-16,8.279999732971191,7.829999923706055,8.09000015258789,8.239999771118164,20913588.0,8.239999771118164
2019-04-17,8.460000038146973,8.010000228881836,8.15999984741211,8.1899995803833,19964072.0,8.1899995803833
2019-04-18,8.140000343322754,7.900000095367432,8.039999961853027,7.920000076293945,17249271.0,7.920000076293945
2019-04-19,7.940000057220459,7.409999847412109,7.920000076293945,7.739999771118164,16371923.0,7.739999771118164
2019-04-22,7.679999828338623,7.380000114440918,7.53000020980835,7.5,15215147.0,7.5
2019-04-23,7.590000152587891,7.179999828338623,7.559999942779541,7.25,14039671.0,7.25
2019-04-24,7.309999942779541,6.980000019073486,7.260000228881836,7.199999809265137,12906291.0,7.199999809265137
2019-04-25,7.159999847412109,6.699999809265137,7.159999847412109,6.75,12336295.0,6.75
2019-04-26,7.260000228881836,6.650000095367432,6.659999847412109,7.21999979019165,18838509.0,7.21999979019165
2019-05-06,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2019-05-07,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2019-05-08,5.800000190734863,5.579999923706055,5.579999923706055,5.579999923706055,23526020.0,5.579999923706055
2019-05-09,5.639999866485596,5.309999942779541,5.519999980926514,5.360000133514404,11285680.0,5.360000133514404
2019-05-10,5.539999961853027,5.309999942779541,5.46999979019165,5.489999771118164,9438560.0,5.489999771118164
2019-05-13,5.630000114440918,5.389999866485596,5.440000057220459,5.480000019073486,8023400.0,5.480000019073486
2019-05-14,5.590000152587891,5.400000095367432,5.460000038146973,5.53000020980835,5744175.0,5.53000020980835
2019-05-15,5.760000228881836,5.53000020980835,5.550000190734863,5.670000076293945,7483373.0,5.670000076293945
2019-05-16,5.730000019073486,5.619999885559082,5.690000057220459,5.71999979019165,5940009.0,5.71999979019165
2019-05-17,5.71999979019165,5.429999828338623,5.71999979019165,5.449999809265137,7353202.0,5.449999809265137
2019-05-20,5.320000171661377,5.179999828338623,5.320000171661377,5.179999828338623,7108423.0,5.179999828338623
2019-05-21,5.21999979019165,5.110000133514404,5.130000114440918,5.170000076293945,5726584.0,5.170000076293945
2019-05-22,5.179999828338623,4.909999847412109,5.170000076293945,4.909999847412109,8671194.0,4.909999847412109
2019-05-23,4.860000133514404,4.659999847412109,4.820000171661377,4.659999847412109,8021603.0,4.659999847412109
2019-05-24,4.590000152587891,4.429999828338623,4.489999771118164,4.460000038146973,8763719.0,4.460000038146973
2019-05-27,4.679999828338623,4.400000095367432,4.440000057220459,4.670000076293945,5811431.0,4.670000076293945
2019-05-28,4.800000190734863,4.639999866485596,4.639999866485596,4.71999979019165,4938112.0,4.71999979019165
2019-05-29,4.809999942779541,4.679999828338623,4.690000057220459,4.75,3119810.0,4.75
2019-05-30,4.739999771118164,4.599999904632568,4.699999809265137,4.650000095367432,3638110.0,4.650000095367432
2019-05-31,4.840000152587891,4.630000114440918,4.679999828338623,4.699999809265137,3455920.0,4.699999809265137
2019-06-03,4.809999942779541,4.590000152587891,4.800000190734863,4.659999847412109,3907911.0,4.659999847412109
2019-06-04,4.690000057220459,4.429999828338623,4.630000114440918,4.429999828338623,5728203.0,4.429999828338623
2019-06-05,4.559999942779541,4.389999866485596,4.480000019073486,4.400000095367432,4094914.0,4.400000095367432
2019-06-06,4.449999809265137,4.179999828338623,4.429999828338623,4.190000057220459,6815692.0,4.190000057220459
2019-06-10,4.230000019073486,4.050000190734863,4.170000076293945,4.159999847412109,3115408.0,4.159999847412109
2019-06-11,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2019-06-12,4.570000171661377,4.360000133514404,4.400000095367432,4.46999979019165,4751039.0,4.46999979019165
2019-06-13,4.690000057220459,4.440000057220459,4.449999809265137,4.659999847412109,5596265.0,4.659999847412109
2019-06-14,4.730000019073486,4.53000020980835,4.650000095367432,4.550000190734863,4333658.0,4.550000190734863
2019-06-17,4.630000114440918,4.510000228881836,4.550000190734863,4.519999980926514,2538832.0,4.519999980926514
2019-06-18,4.53000020980835,4.360000133514404,4.53000020980835,4.429999828338623,2854294.0,4.429999828338623
2019-06-19,4.559999942779541,4.440000057220459,4.53000020980835,4.440000057220459,2548986.0,4.440000057220459
2019-06-20,4.480000019073486,4.360000133514404,4.449999809265137,4.449999809265137,3930661.0,4.449999809265137
2019-06-21,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0,4.449999809265137
2019-06-24,4.860000133514404,4.630000114440918,4.699999809265137,4.78000020980835,5031174.0,4.78000020980835
2019-06-25,4.849999904632568,4.710000038146973,4.760000228881836,4.800000190734863,4061000.0,4.800000190734863
2019-06-26,4.980000019073486,4.71999979019165,4.75,4.929999828338623,4894700.0,4.929999828338623
2019-06-27,5.130000114440918,4.920000076293945,4.920000076293945,5.079999923706055,4780401.0,5.079999923706055
2019-06-28,5.190000057220459,4.929999828338623,5.059999942779541,5.010000228881836,4696200.0,5.010000228881836
2019-07-01,5.090000152587891,4.960000038146973,5.059999942779541,5.019999980926514,4993173.0,5.019999980926514
2019-07-02,5.150000095367432,4.960000038146973,5.019999980926514,5.019999980926514,5148971.0,5.019999980926514
2019-07-03,5.070000171661377,4.909999847412109,5.03000020980835,4.940000057220459,3500483.0,4.940000057220459
2019-07-04,5.010000228881836,4.929999828338623,4.949999809265137,4.989999771118164,2382200.0,4.989999771118164
2019-07-05,5.039999961853027,4.949999809265137,4.960000038146973,5.019999980926514,2243527.0,5.019999980926514
2019-07-08,5.260000228881836,5.03000020980835,5.070000171661377,5.179999828338623,9381913.0,5.179999828338623
2019-07-09,5.440000057220459,5.139999866485596,5.139999866485596,5.440000057220459,7720930.0,5.440000057220459
2019-07-10,5.710000038146973,5.400000095367432,5.440000057220459,5.630000114440918,11103328.0,5.630000114440918
2019-07-11,5.690000057220459,5.409999847412109,5.559999942779541,5.519999980926514,6272427.0,5.519999980926514
2019-07-12,5.800000190734863,5.449999809265137,5.449999809265137,5.710000038146973,6768328.0,5.710000038146973
2019-07-15,5.929999828338623,5.630000114440918,5.650000095367432,5.860000133514404,6194100.0,5.860000133514404
2019-07-16,6.050000190734863,5.800000190734863,5.809999942779541,5.980000019073486,4132300.0,5.980000019073486
2019-07-17,6.019999980926514,5.679999828338623,5.980000019073486,5.679999828338623,8512827.0,5.679999828338623
2019-07-18,5.730000019073486,5.449999809265137,5.46999979019165,5.599999904632568,5594900.0,5.599999904632568
2019-07-19,5.679999828338623,5.369999885559082,5.539999961853027,5.440000057220459,4531609.0,5.440000057220459
2019-07-22,5.440000057220459,5.170000076293945,5.429999828338623,5.170000076293945,6661700.0,5.170000076293945
2019-07-23,5.349999904632568,5.159999847412109,5.179999828338623,5.260000228881836,3205200.0,5.260000228881836
2019-07-24,5.519999980926514,5.260000228881836,5.300000190734863,5.519999980926514,5191767.0,5.519999980926514
2019-07-25,5.630000114440918,5.46999979019165,5.53000020980835,5.579999923706055,3304911.0,5.579999923706055
2019-07-26,5.860000133514404,5.480000019073486,5.590000152587891,5.860000133514404,5157533.0,5.860000133514404
2019-07-29,5.949999809265137,5.670000076293945,5.900000095367432,5.730000019073486,4264722.0,5.730000019073486
2019-07-30,5.940000057220459,5.449999809265137,5.760000228881836,5.559999942779541,7315600.0,5.559999942779541
2019-07-31,5.75,5.5,5.519999980926514,5.630000114440918,4055100.0,5.630000114440918
2019-08-01,5.610000133514404,5.449999809265137,5.559999942779541,5.550000190734863,2952201.0,5.550000190734863
2019-08-02,5.769999980926514,5.360000133514404,5.46999979019165,5.619999885559082,4253000.0,5.619999885559082
2019-08-05,5.71999979019165,5.539999961853027,5.599999904632568,5.650000095367432,2753900.0,5.650000095367432
2019-08-06,5.650000095367432,5.369999885559082,5.599999904632568,5.420000076293945,4709000.0,5.420000076293945
2019-08-07,5.5,5.159999847412109,5.440000057220459,5.179999828338623,4441603.0,5.179999828338623
2019-08-08,5.28000020980835,5.090000152587891,5.199999809265137,5.239999771118164,2091493.0,5.239999771118164
2019-08-09,5.309999942779541,5.159999847412109,5.239999771118164,5.170000076293945,1639468.0,5.170000076293945
2019-08-12,5.230000019073486,5.050000190734863,5.170000076293945,5.199999809265137,2475198.0,5.199999809265137
2019-08-13,5.159999847412109,5.019999980926514,5.159999847412109,5.050000190734863,2396772.0,5.050000190734863
2019-08-14,5.119999885559082,5.059999942779541,5.079999923706055,5.079999923706055,1282277.0,5.079999923706055
2019-08-15,5.090000152587891,4.900000095367432,4.960000038146973,5.090000152587891,1706803.0,5.090000152587891
2019-08-16,5.230000019073486,5.050000190734863,5.079999923706055,5.190000057220459,2318403.0,5.190000057220459
2019-08-19,5.340000152587891,5.190000057220459,5.199999809265137,5.340000152587891,2058881.0,5.340000152587891
2019-08-20,5.400000095367432,5.239999771118164,5.400000095367432,5.28000020980835,2716028.0,5.28000020980835
2019-08-21,5.340000152587891,5.230000019073486,5.260000228881836,5.260000228881836,1840004.0,5.260000228881836
2019-08-22,5.349999904632568,5.170000076293945,5.230000019073486,5.349999904632568,4107675.0,5.349999904632568
2019-08-23,5.25,5.070000171661377,5.230000019073486,5.070000171661377,7816400.0,5.070000171661377
2019-08-26,4.920000076293945,4.820000171661377,4.820000171661377,4.829999923706055,7491800.0,4.829999923706055
2019-08-27,5.019999980926514,4.829999923706055,4.840000152587891,4.909999847412109,4036736.0,4.909999847412109
2019-08-28,4.960000038146973,4.800000190734863,4.940000057220459,4.920000076293945,3244334.0,4.920000076293945
2019-08-29,4.96999979019165,4.869999885559082,4.909999847412109,4.889999866485596,3293912.0,4.889999866485596
2019-08-30,5.0,4.860000133514404,4.889999866485596,4.880000114440918,2875916.0,4.880000114440918
2019-09-02,4.96999979019165,4.849999904632568,4.880000114440918,4.940000057220459,3158701.0,4.940000057220459
2019-09-03,5.119999885559082,4.940000057220459,4.949999809265137,5.070000171661377,3528618.0,5.070000171661377
2019-09-04,5.059999942779541,4.940000057220459,5.010000228881836,5.03000020980835,4443789.0,5.03000020980835
2019-09-05,5.130000114440918,5.019999980926514,5.050000190734863,5.059999942779541,3905111.0,5.059999942779541
2019-09-06,5.25,5.070000171661377,5.170000076293945,5.099999904632568,4749914.0,5.099999904632568
2019-09-09,5.199999809265137,5.070000171661377,5.119999885559082,5.150000095367432,3161500.0,5.150000095367432
2019-09-10,5.199999809265137,5.110000133514404,5.150000095367432,5.159999847412109,2228814.0,5.159999847412109
2019-09-11,5.199999809265137,5.050000190734863,5.179999828338623,5.110000133514404,2047384.0,5.110000133514404
2019-09-12,5.239999771118164,5.119999885559082,5.130000114440918,5.210000038146973,2384900.0,5.210000038146973
2019-09-16,5.389999866485596,5.170000076293945,5.210000038146973,5.340000152587891,3793700.0,5.340000152587891
2019-09-17,5.449999809265137,5.269999980926514,5.320000171661377,5.340000152587891,4893246.0,5.340000152587891
2019-09-18,5.610000133514404,5.369999885559082,5.369999885559082,5.519999980926514,8160437.0,5.519999980926514
2019-09-19,5.639999866485596,5.46999979019165,5.559999942779541,5.539999961853027,3946740.0,5.539999961853027
2019-09-20,5.679999828338623,5.409999847412109,5.550000190734863,5.409999847412109,4785303.0,5.409999847412109
2019-09-23,5.599999904632568,5.300000190734863,5.400000095367432,5.480000019073486,5237830.0,5.480000019073486
2019-09-24,5.519999980926514,5.369999885559082,5.5,5.389999866485596,4293128.0,5.389999866485596
2019-09-25,5.46999979019165,5.25,5.389999866485596,5.260000228881836,3870101.0,5.260000228881836
2019-09-26,5.369999885559082,5.139999866485596,5.28000020980835,5.150000095367432,3606400.0,5.150000095367432
2019-09-27,5.230000019073486,5.110000133514404,5.170000076293945,5.159999847412109,2383500.0,5.159999847412109
2019-09-30,5.289999961853027,5.139999866485596,5.159999847412109,5.260000228881836,2773064.0,5.260000228881836
2019-10-08,5.429999828338623,5.25,5.25,5.400000095367432,2831439.0,5.400000095367432
2019-10-09,5.579999923706055,5.320000171661377,5.360000133514404,5.429999828338623,2987000.0,5.429999828338623
2019-10-10,5.480000019073486,5.409999847412109,5.449999809265137,5.429999828338623,1827501.0,5.429999828338623
2019-10-11,5.570000171661377,5.440000057220459,5.460000038146973,5.510000228881836,2687900.0,5.510000228881836
2019-10-14,5.610000133514404,5.489999771118164,5.539999961853027,5.559999942779541,3195500.0,5.559999942779541
2019-10-15,5.599999904632568,5.380000114440918,5.550000190734863,5.489999771118164,2398871.0,5.489999771118164
2019-10-16,5.630000114440918,5.46999979019165,5.489999771118164,5.510000228881836,2299900.0,5.510000228881836
2019-10-17,5.579999923706055,5.429999828338623,5.519999980926514,5.559999942779541,2028501.0,5.559999942779541
2019-10-18,5.789999961853027,5.550000190734863,5.559999942779541,5.570000171661377,6132398.0,5.570000171661377
2019-10-21,5.739999771118164,5.539999961853027,5.599999904632568,5.730000019073486,4651245.0,5.730000019073486
2019-10-22,5.849999904632568,5.659999847412109,5.710000038146973,5.760000228881836,2953550.0,5.760000228881836
2019-10-23,6.039999961853027,5.53000020980835,6.039999961853027,5.590000152587891,4790200.0,5.590000152587891
2019-10-24,5.650000095367432,5.420000076293945,5.599999904632568,5.46999979019165,4209700.0,5.46999979019165
2019-10-25,5.550000190734863,5.400000095367432,5.400000095367432,5.519999980926514,1702000.0,5.519999980926514
2019-10-28,5.440000057220459,5.239999771118164,5.239999771118164,5.360000133514404,6208717.0,5.360000133514404
2019-10-29,5.510000228881836,5.320000171661377,5.340000152587891,5.440000057220459,3366799.0,5.440000057220459
2019-10-30,5.510000228881836,5.309999942779541,5.400000095367432,5.369999885559082,3037577.0,5.369999885559082
2019-10-31,5.630000114440918,5.320000171661377,5.360000133514404,5.46999979019165,4226854.0,5.46999979019165
2019-11-01,5.519999980926514,5.380000114440918,5.480000019073486,5.46999979019165,2562155.0,5.46999979019165
2019-11-04,5.489999771118164,5.409999847412109,5.46999979019165,5.440000057220459,1763127.0,5.440000057220459
2019-11-05,5.440000057220459,5.300000190734863,5.409999847412109,5.329999923706055,2784700.0,5.329999923706055
2019-11-06,5.349999904632568,5.239999771118164,5.329999923706055,5.269999980926514,2350729.0,5.269999980926514
2019-11-07,5.309999942779541,5.179999828338623,5.25,5.269999980926514,2234129.0,5.269999980926514
2019-11-08,5.320000171661377,5.21999979019165,5.28000020980835,5.25,2825500.0,5.25
2019-11-11,5.230000019073486,5.0,5.230000019073486,5.019999980926514,3973841.0,5.019999980926514
2019-11-12,5.099999904632568,4.960000038146973,5.0,5.050000190734863,1864329.0,5.050000190734863
2019-11-13,5.300000190734863,5.03000020980835,5.050000190734863,5.210000038146973,3135554.0,5.210000038146973
2019-11-14,5.320000171661377,5.179999828338623,5.199999809265137,5.239999771118164,1610101.0,5.239999771118164
2019-11-15,5.309999942779541,5.210000038146973,5.239999771118164,5.25,1688700.0,5.25
2019-11-18,5.239999771118164,4.989999771118164,4.989999771118164,5.139999866485596,2476301.0,5.139999866485596
2019-11-19,5.230000019073486,5.119999885559082,5.119999885559082,5.199999809265137,1244401.0,5.199999809265137
2019-11-20,5.369999885559082,5.179999828338623,5.179999828338623,5.329999923706055,2369601.0,5.329999923706055
2019-11-21,5.400000095367432,5.28000020980835,5.300000190734863,5.329999923706055,1626400.0,5.329999923706055
2019-11-22,5.380000114440918,5.199999809265137,5.300000190734863,5.320000171661377,2556528.0,5.320000171661377
2019-11-25,5.480000019073486,5.210000038146973,5.320000171661377,5.409999847412109,2173609.0,5.409999847412109
2019-11-26,5.53000020980835,5.380000114440918,5.409999847412109,5.510000228881836,2293726.0,5.510000228881836
2019-11-27,5.579999923706055,5.449999809265137,5.519999980926514,5.510000228881836,2115500.0,5.510000228881836
2019-11-28,5.650000095367432,5.329999923706055,5.590000152587891,5.380000114440918,4576054.0,5.380000114440918
2019-11-29,5.519999980926514,5.320000171661377,5.409999847412109,5.46999979019165,2485400.0,5.46999979019165
2019-12-02,5.579999923706055,5.449999809265137,5.489999771118164,5.449999809265137,1507600.0,5.449999809265137
2019-12-03,5.53000020980835,5.400000095367432,5.400000095367432,5.489999771118164,1241500.0,5.489999771118164
2019-12-04,5.53000020980835,5.440000057220459,5.449999809265137,5.480000019073486,1231210.0,5.480000019073486
2019-12-05,5.550000190734863,5.429999828338623,5.489999771118164,5.489999771118164,1353921.0,5.489999771118164
2019-12-06,5.559999942779541,5.46999979019165,5.510000228881836,5.539999961853027,2161031.0,5.539999961853027
2019-12-09,5.579999923706055,5.449999809265137,5.539999961853027,5.46999979019165,2231054.0,5.46999979019165
2019-12-10,5.489999771118164,5.380000114440918,5.480000019073486,5.400000095367432,2374754.0,5.400000095367432
2019-12-11,5.440000057220459,5.269999980926514,5.409999847412109,5.349999904632568,2373559.0,5.349999904632568
2019-12-12,5.369999885559082,5.28000020980835,5.360000133514404,5.349999904632568,1134013.0,5.349999904632568
2019-12-13,5.409999847412109,5.349999904632568,5.369999885559082,5.389999866485596,1509401.0,5.389999866485596
2019-12-16,5.489999771118164,5.380000114440918,5.420000076293945,5.460000038146973,1784421.0,5.460000038146973
2019-12-17,5.5,5.420000076293945,5.429999828338623,5.480000019073486,2649258.0,5.480000019073486
2019-12-18,5.5,5.440000057220459,5.5,5.480000019073486,2029163.0,5.480000019073486
2019-12-19,5.650000095367432,5.460000038146973,5.46999979019165,5.579999923706055,3490569.0,5.579999923706055
2019-12-20,5.659999847412109,5.559999942779541,5.579999923706055,5.570000171661377,2177474.0,5.570000171661377
2019-12-23,5.650000095367432,5.5,5.559999942779541,5.53000020980835,2562373.0,5.53000020980835
2019-12-24,5.619999885559082,5.550000190734863,5.579999923706055,5.590000152587891,2751512.0,5.590000152587891
2019-12-25,5.650000095367432,5.559999942779541,5.619999885559082,5.599999904632568,2391378.0,5.599999904632568
2019-12-26,5.579999923706055,5.480000019073486,5.579999923706055,5.5,2611579.0,5.5
2019-12-27,5.539999961853027,5.429999828338623,5.480000019073486,5.460000038146973,2709400.0,5.460000038146973
2019-12-30,5.460000038146973,5.320000171661377,5.320000171661377,5.389999866485596,3629680.0,5.389999866485596
2019-12-31,5.449999809265137,5.360000133514404,5.429999828338623,5.440000057220459,2007801.0,5.440000057220459
2020-01-02,5.519999980926514,5.429999828338623,5.460000038146973,5.480000019073486,1960386.0,5.480000019073486
2020-01-03,5.630000114440918,5.449999809265137,5.480000019073486,5.619999885559082,3763060.0,5.619999885559082
2020-01-06,5.900000095367432,5.579999923706055,5.659999847412109,5.78000020980835,8009012.0,5.78000020980835
2020-01-07,5.929999828338623,5.78000020980835,5.78000020980835,5.889999866485596,4328069.0,5.889999866485596
2020-01-08,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,4638800.0,5.739999771118164
2020-01-09,5.849999904632568,5.730000019073486,5.789999961853027,5.769999980926514,2837300.0,5.769999980926514
2020-01-10,5.809999942779541,5.619999885559082,5.809999942779541,5.650000095367432,3976242.0,5.650000095367432
2020-01-13,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,3061381.0,5.78000020980835
2020-01-14,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,1922401.0,5.760000228881836
2020-01-15,5.989999771118164,5.739999771118164,5.760000228881836,5.909999847412109,4163801.0,5.909999847412109
2020-01-16,6.210000038146973,5.909999847412109,5.929999828338623,6.210000038146973,8622702.0,6.210000038146973
2020-01-17,6.400000095367432,6.119999885559082,6.269999980926514,6.179999828338623,6480228.0,6.179999828338623
2020-01-20,6.360000133514404,6.099999904632568,6.150000095367432,6.119999885559082,4739981.0,6.119999885559082
2020-01-21,6.139999866485596,5.909999847412109,6.099999904632568,5.949999809265137,6082448.0,5.949999809265137
2020-01-22,6.210000038146973,5.920000076293945,5.929999828338623,6.099999904632568,3295915.0,6.099999904632568
2020-01-23,6.190000057220459,5.800000190734863,6.130000114440918,5.949999809265137,5436702.0,5.949999809265137
2020-02-03,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,623300.0,5.650000095367432
2020-02-04,5.369999885559082,5.369999885559082,5.369999885559082,5.369999885559082,751900.0,5.369999885559082
2020-02-05,5.570000171661377,5.389999866485596,5.389999866485596,5.449999809265137,4634525.0,5.449999809265137
2020-02-06,5.539999961853027,5.409999847412109,5.429999828338623,5.53000020980835,2968564.0,5.53000020980835
2020-02-07,5.659999847412109,5.449999809265137,5.510000228881836,5.659999847412109,3609501.0,5.659999847412109
2020-02-10,5.900000095367432,5.610000133514404,5.639999866485596,5.880000114440918,3006202.0,5.880000114440918
2020-02-11,5.949999809265137,5.78000020980835,5.920000076293945,5.849999904632568,3304818.0,5.849999904632568
2020-02-12,6.010000228881836,5.769999980926514,5.820000171661377,5.949999809265137,3272401.0,5.949999809265137
2020-02-13,6.0,5.849999904632568,5.900000095367432,5.900000095367432,3002201.0,5.900000095367432
2020-02-14,5.920000076293945,5.800000190734863,5.909999847412109,5.900000095367432,3889662.0,5.900000095367432
2020-02-17,6.159999847412109,5.920000076293945,5.920000076293945,6.150000095367432,4541622.0,6.150000095367432
2020-02-18,6.25,6.090000152587891,6.150000095367432,6.119999885559082,3782829.0,6.119999885559082
2020-02-19,6.170000076293945,6.059999942779541,6.099999904632568,6.099999904632568,2399800.0,6.099999904632568
2020-02-20,6.139999866485596,6.019999980926514,6.070000171661377,6.099999904632568,2835000.0,6.099999904632568
2020-02-21,6.139999866485596,5.949999809265137,6.110000133514404,5.960000038146973,5064700.0,5.960000038146973
2020-02-24,5.929999828338623,5.840000152587891,5.849999904632568,5.929999828338623,4071265.0,5.929999828338623
2020-02-25,6.130000114440918,5.820000171661377,5.880000114440918,6.03000020980835,5377971.0,6.03000020980835
2020-02-26,6.139999866485596,5.900000095367432,5.940000057220459,6.059999942779541,4702631.0,6.059999942779541
2020-02-27,6.300000190734863,6.050000190734863,6.110000133514404,6.28000020980835,6042934.0,6.28000020980835
2020-02-28,6.369999885559082,6.079999923706055,6.260000228881836,6.090000152587891,6101182.0,6.090000152587891
2020-03-02,6.300000190734863,6.079999923706055,6.130000114440918,6.28000020980835,4673757.0,6.28000020980835
2020-03-03,6.179999828338623,6.0,6.119999885559082,6.110000133514404,9286007.0,6.110000133514404
2020-03-04,6.25,6.039999961853027,6.050000190734863,6.21999979019165,5248673.0,6.21999979019165
2020-03-05,6.329999923706055,6.159999847412109,6.269999980926514,6.28000020980835,4817541.0,6.28000020980835
2020-03-06,6.309999942779541,6.210000038146973,6.239999771118164,6.21999979019165,3407409.0,6.21999979019165
2020-03-09,6.260000228881836,5.909999847412109,6.159999847412109,5.909999847412109,5774500.0,5.909999847412109
2020-03-10,5.949999809265137,5.619999885559082,5.760000228881836,5.909999847412109,5667066.0,5.909999847412109
2020-03-11,5.960000038146973,5.829999923706055,5.880000114440918,5.860000133514404,3263829.0,5.860000133514404
2020-03-12,5.840000152587891,5.570000171661377,5.75,5.570000171661377,7742832.0,5.570000171661377
2020-03-13,5.570000171661377,5.289999961853027,5.289999961853027,5.460000038146973,5184433.0,5.460000038146973
2020-03-16,5.730000019073486,5.5,5.550000190734863,5.519999980926514,8522399.0,5.519999980926514
2020-03-17,5.679999828338623,5.369999885559082,5.539999961853027,5.659999847412109,3798902.0,5.659999847412109
2020-03-18,5.78000020980835,5.550000190734863,5.679999828338623,5.599999904632568,3174000.0,5.599999904632568
2020-03-19,5.679999828338623,5.510000228881836,5.599999904632568,5.650000095367432,2271500.0,5.650000095367432
2020-03-20,5.929999828338623,5.670000076293945,5.670000076293945,5.849999904632568,4580998.0,5.849999904632568
2020-03-23,5.889999866485596,5.699999809265137,5.75,5.730000019073486,2302348.0,5.730000019073486
2020-03-24,5.849999904632568,5.550000190734863,5.809999942779541,5.71999979019165,2631648.0,5.71999979019165
2020-03-25,5.679999828338623,5.559999942779541,5.659999847412109,5.619999885559082,3793500.0,5.619999885559082
2020-03-26,5.650000095367432,5.579999923706055,5.579999923706055,5.590000152587891,1978900.0,5.590000152587891
2020-03-27,5.769999980926514,5.610000133514404,5.630000114440918,5.630000114440918,3722800.0,5.630000114440918
2020-03-30,5.590000152587891,5.46999979019165,5.570000171661377,5.53000020980835,1834100.0,5.53000020980835
2020-03-31,5.659999847412109,5.539999961853027,5.539999961853027,5.579999923706055,2403500.0,5.579999923706055
2020-04-01,5.610000133514404,5.489999771118164,5.550000190734863,5.5,1672810.0,5.5
2020-04-02,5.550000190734863,5.400000095367432,5.489999771118164,5.53000020980835,1942520.0,5.53000020980835
2020-04-03,5.550000190734863,5.46999979019165,5.550000190734863,5.53000020980835,1288425.0,5.53000020980835
2020-04-07,5.670000076293945,5.550000190734863,5.579999923706055,5.659999847412109,2931001.0,5.659999847412109
2020-04-08,5.800000190734863,5.639999866485596,5.639999866485596,5.730000019073486,2505322.0,5.730000019073486
2020-04-09,6.019999980926514,5.760000228881836,5.760000228881836,5.940000057220459,5749301.0,5.940000057220459
2020-04-10,6.079999923706055,5.75,5.960000038146973,5.869999885559082,5682168.0,5.869999885559082
2020-04-13,5.610000133514404,5.579999923706055,5.579999923706055,5.579999923706055,6576600.0,5.579999923706055
2020-04-14,5.610000133514404,5.440000057220459,5.570000171661377,5.579999923706055,2974219.0,5.579999923706055
2020-04-15,5.639999866485596,5.53000020980835,5.53000020980835,5.619999885559082,1806598.0,5.619999885559082
2020-04-16,5.610000133514404,5.53000020980835,5.559999942779541,5.590000152587891,1879944.0,5.590000152587891
2020-04-17,5.619999885559082,5.5,5.619999885559082,5.599999904632568,2341964.0,5.599999904632568
2020-04-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2020-04-21,5.590000152587891,5.320000171661377,5.590000152587891,5.380000114440918,6615047.0,5.380000114440918
2020-04-22,5.409999847412109,5.25,5.320000171661377,5.389999866485596,2230394.0,5.389999866485596
2020-04-23,5.440000057220459,5.260000228881836,5.400000095367432,5.28000020980835,2807822.0,5.28000020980835
2020-04-24,5.260000228881836,5.070000171661377,5.260000228881836,5.150000095367432,3521000.0,5.150000095367432
2020-04-27,5.190000057220459,5.119999885559082,5.159999847412109,5.170000076293945,1921700.0,5.170000076293945
2020-04-28,5.239999771118164,5.010000228881836,5.170000076293945,5.150000095367432,1820500.0,5.150000095367432
2020-04-29,5.349999904632568,5.090000152587891,5.099999904632568,5.269999980926514,2215047.0,5.269999980926514
2020-04-30,5.420000076293945,5.269999980926514,5.269999980926514,5.409999847412109,1724954.0,5.409999847412109
2020-05-06,5.480000019073486,5.369999885559082,5.389999866485596,5.46999979019165,1931433.0,5.46999979019165
2020-05-07,5.489999771118164,5.409999847412109,5.46999979019165,5.440000057220459,1409300.0,5.440000057220459
2020-05-08,5.46999979019165,5.380000114440918,5.429999828338623,5.420000076293945,1387300.0,5.420000076293945
2020-05-11,5.449999809265137,5.340000152587891,5.369999885559082,5.369999885559082,1732531.0,5.369999885559082
2020-05-12,5.429999828338623,5.349999904632568,5.349999904632568,5.400000095367432,1223410.0,5.400000095367432
2020-05-13,5.440000057220459,5.389999866485596,5.389999866485596,5.440000057220459,946900.0,5.440000057220459
2020-05-14,5.489999771118164,5.369999885559082,5.389999866485596,5.440000057220459,1581501.0,5.440000057220459
2020-05-15,5.599999904632568,5.440000057220459,5.440000057220459,5.579999923706055,2414000.0,5.579999923706055
2020-05-18,5.670000076293945,5.550000190734863,5.590000152587891,5.630000114440918,2413101.0,5.630000114440918
2020-05-19,5.5,5.349999904632568,5.420000076293945,5.349999904632568,3321400.0,5.349999904632568
2020-05-20,5.300000190734863,5.090000152587891,5.090000152587891,5.199999809265137,3740591.0,5.199999809265137
2020-05-21,5.289999961853027,5.199999809265137,5.210000038146973,5.289999961853027,2040112.0,5.289999961853027
2020-05-22,5.28000020980835,5.179999828338623,5.21999979019165,5.260000228881836,1053731.0,5.260000228881836
2020-05-25,5.269999980926514,5.150000095367432,5.199999809265137,5.239999771118164,1504683.0,5.239999771118164
2020-05-26,5.289999961853027,5.21999979019165,5.239999771118164,5.260000228881836,1265512.0,5.260000228881836
2020-05-27,5.269999980926514,5.179999828338623,5.239999771118164,5.25,1585177.0,5.25
2020-05-28,5.510000228881836,5.210000038146973,5.300000190734863,5.510000228881836,8026130.0,5.510000228881836
2020-05-29,5.789999961853027,5.519999980926514,5.690000057220459,5.789999961853027,7951543.0,5.789999961853027
2020-06-01,6.079999923706055,5.829999923706055,6.0,5.860000133514404,13082996.0,5.860000133514404
2020-06-02,6.130000114440918,5.840000152587891,5.849999904632568,6.079999923706055,6820082.0,6.079999923706055
2020-06-03,6.380000114440918,6.130000114440918,6.190000057220459,6.380000114440918,9473684.0,6.380000114440918
2020-06-04,6.699999809265137,6.440000057220459,6.440000057220459,6.699999809265137,7412902.0,6.699999809265137
2020-06-05,7.039999961853027,6.369999885559082,6.860000133514404,6.400000095367432,19434711.0,6.400000095367432
2020-06-08,6.71999979019165,6.480000019073486,6.480000019073486,6.71999979019165,7138959.0,6.71999979019165
2020-06-09,7.059999942779541,6.760000228881836,6.800000190734863,6.960000038146973,11025497.0,6.960000038146973
2020-06-10,7.050000190734863,6.829999923706055,6.909999847412109,6.96999979019165,4910460.0,6.96999979019165
2020-06-11,7.190000057220459,6.96999979019165,6.96999979019165,7.150000095367432,3880104.0,7.150000095367432
2020-06-12,7.380000114440918,6.949999809265137,6.980000019073486,7.380000114440918,4003006.0,7.380000114440918
2020-06-15,7.75,7.440000057220459,7.440000057220459,7.730000019073486,6400733.0,7.730000019073486
2020-06-16,7.900000095367432,7.449999809265137,7.650000095367432,7.809999942779541,10371860.0,7.809999942779541
2020-06-17,8.100000381469727,7.71999979019165,7.739999771118164,7.989999771118164,5025931.0,7.989999771118164
2020-06-18,8.09000015258789,7.800000190734863,8.020000457763672,7.860000133514404,5158511.0,7.860000133514404
2020-06-19,7.949999809265137,7.46999979019165,7.929999828338623,7.880000114440918,7223282.0,7.880000114440918
2020-06-22,8.0600004196167,7.78000020980835,7.840000152587891,7.869999885559082,3635301.0,7.869999885559082
2020-06-23,7.929999828338623,7.820000171661377,7.820000171661377,7.860000133514404,2225566.0,7.860000133514404
2020-06-24,7.929999828338623,7.769999980926514,7.860000133514404,7.920000076293945,2803136.0,7.920000076293945
2020-06-29,8.210000038146973,7.820000171661377,7.820000171661377,8.170000076293945,4844305.0,8.170000076293945
2020-06-30,8.579999923706055,8.170000076293945,8.170000076293945,8.569999694824219,4118197.0,8.569999694824219
2020-07-01,9.0,8.569999694824219,8.579999923706055,9.0,5037293.0,9.0
2020-07-02,9.329999923706055,8.699999809265137,9.239999771118164,8.960000038146973,8090984.0,8.960000038146973
2020-07-03,9.149999618530273,8.890000343322754,9.0,9.0600004196167,3832146.0,9.0600004196167
2020-07-06,9.300000190734863,9.0600004196167,9.25,9.15999984741211,4782683.0,9.15999984741211
2020-07-07,9.210000038146973,9.039999961853027,9.079999923706055,9.170000076293945,4646311.0,9.170000076293945
2020-07-08,9.630000114440918,9.079999923706055,9.119999885559082,9.630000114440918,3851259.0,9.630000114440918
2020-07-09,10.109999656677246,9.630000114440918,9.630000114440918,10.0600004196167,5785102.0,10.0600004196167
2020-07-10,10.5600004196167,9.949999809265137,10.050000190734863,10.5600004196167,4554818.0,10.5600004196167
2020-07-13,11.09000015258789,11.029999732971191,11.09000015258789,11.09000015258789,1712282.0,11.09000015258789
2020-07-14,11.640000343322754,10.539999961853027,11.640000343322754,10.869999885559082,10805217.0,10.869999885559082
2020-07-15,11.40999984741211,10.899999618530273,10.899999618530273,11.380000114440918,8695640.0,11.380000114440918
2020-07-16,11.829999923706055,11.279999732971191,11.390000343322754,11.5,6862854.0,11.5
2020-07-17,11.6899995803833,10.930000305175781,11.5,10.930000305175781,6626420.0,10.930000305175781
2020-07-20,10.859999656677246,10.380000114440918,10.380000114440918,10.380000114440918,3796800.0,10.380000114440918
2020-07-21,10.390000343322754,9.899999618530273,9.899999618530273,10.149999618530273,7131557.0,10.149999618530273
2020-07-22,10.65999984741211,10.109999656677246,10.170000076293945,10.65999984741211,2955586.0,10.65999984741211
2020-07-23,11.170000076293945,10.489999771118164,11.0,11.020000457763672,5793202.0,11.020000457763672
2020-07-24,11.420000076293945,10.710000038146973,11.170000076293945,10.989999771118164,6488113.0,10.989999771118164
2020-07-27,11.270000457763672,10.4399995803833,10.979999542236328,10.4399995803833,6365500.0,10.4399995803833
2020-07-28,10.520000457763672,9.920000076293945,10.479999542236328,9.970000267028809,5461538.0,9.970000267028809
2020-07-29,10.260000228881836,9.75,9.880000114440918,10.069999694824219,3236802.0,10.069999694824219
2020-07-30,10.220000267028809,9.890000343322754,10.109999656677246,10.010000228881836,2377709.0,10.010000228881836
2020-07-31,10.119999885559082,9.899999618530273,10.029999732971191,10.029999732971191,1885000.0,10.029999732971191
2020-08-03,10.149999618530273,9.829999923706055,10.0,9.979999542236328,4147881.0,9.979999542236328
2020-08-04,10.050000190734863,9.479999542236328,10.010000228881836,9.479999542236328,5153126.0,9.479999542236328
2020-08-05,9.479999542236328,9.010000228881836,9.479999542236328,9.010000228881836,4780000.0,9.010000228881836
2020-08-06,9.4399995803833,8.899999618530273,8.899999618530273,9.210000038146973,3945197.0,9.210000038146973
2020-08-07,9.350000381469727,8.899999618530273,9.220000267028809,8.930000305175781,3053418.0,8.930000305175781
2020-08-10,9.380000114440918,8.899999618530273,8.899999618530273,9.380000114440918,3483437.0,9.380000114440918
2020-08-11,9.800000190734863,9.40999984741211,9.569999694824219,9.489999771118164,4462892.0,9.489999771118164
2020-08-12,9.630000114440918,9.0600004196167,9.430000305175781,9.390000343322754,2367833.0,9.390000343322754
2020-08-13,9.630000114440918,9.300000190734863,9.529999732971191,9.489999771118164,1617336.0,9.489999771118164
2020-08-14,9.600000381469727,9.40999984741211,9.489999771118164,9.430000305175781,1209700.0,9.430000305175781
2020-08-17,9.739999771118164,9.390000343322754,9.5,9.619999885559082,3030473.0,9.619999885559082
2020-08-18,10.100000381469727,9.550000190734863,9.619999885559082,10.100000381469727,5535774.0,10.100000381469727
2020-08-19,10.149999618530273,9.850000381469727,10.100000381469727,9.890000343322754,3621301.0,9.890000343322754
2020-08-20,9.970000267028809,9.8100004196167,9.890000343322754,9.869999885559082,1270800.0,9.869999885559082
2020-08-21,10.300000190734863,9.949999809265137,9.949999809265137,10.100000381469727,3435666.0,10.100000381469727
2020-08-24,10.600000381469727,10.199999809265137,10.430000305175781,10.210000038146973,3029100.0,10.210000038146973
2020-08-25,10.199999809265137,9.850000381469727,10.170000076293945,9.869999885559082,2678701.0,9.869999885559082
2020-08-26,10.1899995803833,9.770000457763672,9.920000076293945,9.899999618530273,1936000.0,9.899999618530273
2020-08-27,10.100000381469727,9.800000190734863,10.100000381469727,9.880000114440918,1186257.0,9.880000114440918
2020-08-28,9.920000076293945,9.720000267028809,9.920000076293945,9.800000190734863,1021501.0,9.800000190734863
2020-08-31,9.880000114440918,9.75,9.850000381469727,9.8100004196167,1227967.0,9.8100004196167
2020-09-01,9.899999618530273,9.649999618530273,9.899999618530273,9.6899995803833,1335400.0,9.6899995803833
2020-09-02,9.770000457763672,9.220000267028809,9.640000343322754,9.289999961853027,2963302.0,9.289999961853027
2020-09-03,9.199999809265137,8.880000114440918,9.199999809265137,8.90999984741211,3949301.0,8.90999984741211
2020-09-04,8.800000190734863,8.479999542236328,8.800000190734863,8.5,2716501.0,8.5
2020-09-07,8.920000076293945,8.510000228881836,8.510000228881836,8.649999618530273,1739870.0,8.649999618530273
2020-09-08,8.920000076293945,8.680000305175781,8.680000305175781,8.890000343322754,1479384.0,8.890000343322754
2020-09-09,9.0,8.779999732971191,8.890000343322754,8.800000190734863,1405501.0,8.800000190734863
2020-09-10,9.0,8.359999656677246,8.829999923706055,8.40999984741211,1968000.0,8.40999984741211
2020-09-11,8.479999542236328,8.100000381469727,8.359999656677246,8.470000267028809,1747992.0,8.470000267028809
2020-09-14,8.449999809265137,8.180000305175781,8.420000076293945,8.270000457763672,1553122.0,8.270000457763672
2020-09-15,8.680000305175781,8.279999732971191,8.279999732971191,8.680000305175781,1869721.0,8.680000305175781
2020-09-16,8.869999885559082,8.550000190734863,8.869999885559082,8.5600004196167,1296000.0,8.5600004196167
2020-09-17,8.550000190734863,8.399999618530273,8.550000190734863,8.510000228881836,838600.0,8.510000228881836
2020-09-18,8.729999542236328,8.420000076293945,8.640000343322754,8.59000015258789,748100.0,8.59000015258789
2020-09-21,8.979999542236328,8.539999961853027,8.579999923706055,8.779999732971191,1248801.0,8.779999732971191
2020-09-22,8.890000343322754,8.649999618530273,8.739999771118164,8.680000305175781,791532.0,8.680000305175781
2020-09-23,8.9399995803833,8.720000267028809,8.930000305175781,8.8100004196167,937605.0,8.8100004196167
2020-09-24,8.8100004196167,8.460000038146973,8.779999732971191,8.470000267028809,937100.0,8.470000267028809
2020-09-25,8.890000343322754,8.600000381469727,8.65999984741211,8.739999771118164,1531200.0,8.739999771118164
2020-09-28,8.819999694824219,8.5,8.779999732971191,8.5,932760.0,8.5
2020-09-29,8.619999885559082,8.359999656677246,8.5,8.520000457763672,414200.0,8.520000457763672
2020-09-30,8.789999961853027,8.529999732971191,8.550000190734863,8.630000114440918,729500.0,8.630000114440918
2020-10-09,8.8100004196167,8.680000305175781,8.800000190734863,8.739999771118164,697800.0,8.739999771118164
2020-10-12,8.829999923706055,8.720000267028809,8.770000457763672,8.760000228881836,975632.0,8.760000228881836
2020-10-13,8.890000343322754,8.800000190734863,8.800000190734863,8.890000343322754,1450391.0,8.890000343322754
2020-10-14,9.329999923706055,8.899999618530273,9.0,9.3100004196167,3475849.0,9.3100004196167
2020-10-15,9.380000114440918,9.0600004196167,9.279999732971191,9.119999885559082,2045200.0,9.119999885559082
2020-10-16,9.130000114440918,8.920000076293945,9.100000381469727,9.0,972700.0,9.0
2020-10-19,9.119999885559082,8.90999984741211,9.020000457763672,9.020000457763672,716868.0,9.020000457763672
2020-10-20,9.079999923706055,8.899999618530273,9.029999732971191,9.029999732971191,842502.0,9.029999732971191
2020-10-21,9.069999694824219,8.880000114440918,9.020000457763672,8.9399995803833,626800.0,8.9399995803833
2020-10-22,8.979999542236328,8.6899995803833,8.979999542236328,8.699999809265137,918900.0,8.699999809265137
2020-10-23,8.779999732971191,8.449999809265137,8.699999809265137,8.5,1289000.0,8.5
2020-10-26,8.550000190734863,8.369999885559082,8.550000190734863,8.369999885559082,487700.0,8.369999885559082
2020-10-27,8.420000076293945,8.279999732971191,8.420000076293945,8.329999923706055,382000.0,8.329999923706055