Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.96999979019165,7.639999866485596,7.760000228881836,7.650000095367432,21371423.0,7.220510005950928
2010-01-05,7.820000171661377,7.570000171661377,7.650000095367432,7.809999942779541,12929128.0,7.371527194976807
2010-01-06,7.849999904632568,7.610000133514404,7.809999942779541,7.619999885559082,11454993.0,7.192193984985352
2010-01-07,7.650000095367432,7.269999980926514,7.579999923706055,7.420000076293945,10294476.0,7.003422260284424
2010-01-08,7.480000019073486,7.28000020980835,7.400000095367432,7.46999979019165,5845967.0,7.050615310668945
2010-01-11,7.579999923706055,7.320000171661377,7.579999923706055,7.389999866485596,6906991.0,6.975106716156006
2010-01-12,7.670000076293945,7.329999923706055,7.380000114440918,7.650000095367432,10602890.0,7.220510005950928
2010-01-13,7.860000133514404,7.460000038146973,7.510000228881836,7.710000038146973,17274443.0,7.277141094207764
2010-01-14,7.949999809265137,7.639999866485596,7.690000057220459,7.900000095367432,16778839.0,7.456474304199219
2010-01-15,7.909999847412109,7.760000228881836,7.900000095367432,7.849999904632568,11961567.0,7.409280776977539
2010-01-18,8.0,7.769999980926514,7.820000171661377,7.960000038146973,12556020.0,7.513105392456055
2010-01-19,7.989999771118164,7.78000020980835,7.960000038146973,7.789999961853027,10925927.0,7.352649688720703
2010-01-20,7.869999885559082,7.5,7.800000190734863,7.599999904632568,12169113.0,7.173316955566406
2010-01-21,8.300000190734863,7.550000190734863,7.659999847412109,8.020000457763672,28879851.0,7.569737434387207
2010-01-22,8.350000381469727,7.78000020980835,7.889999866485596,8.100000381469727,37461790.0,7.6452460289001465
2010-01-25,8.289999961853027,7.949999809265137,8.100000381469727,8.130000114440918,24484574.0,7.6735615730285645
2010-01-26,8.149999618530273,7.320000171661377,8.130000114440918,7.349999904632568,22826715.0,6.937352657318115
2010-01-27,7.599999904632568,7.119999885559082,7.300000190734863,7.389999866485596,14736784.0,6.975106716156006
2010-01-28,7.489999771118164,7.210000038146973,7.349999904632568,7.460000038146973,8409032.0,7.041176795959473
2010-01-29,7.849999904632568,7.309999942779541,7.340000152587891,7.610000133514404,15481845.0,7.182755470275879
2010-02-01,7.889999866485596,7.539999961853027,7.659999847412109,7.590000152587891,16835640.0,7.163878440856934
2010-02-02,7.699999809265137,7.46999979019165,7.519999980926514,7.489999771118164,11330446.0,7.069492340087891
2010-02-03,7.510000228881836,7.099999904632568,7.5,7.400000095367432,13792181.0,6.984545707702637
2010-02-04,7.690000057220459,7.25,7.389999866485596,7.650000095367432,14116485.0,7.220510005950928
2010-02-05,8.0,7.409999847412109,7.480000019073486,7.869999885559082,25677196.0,7.428158283233643
2010-02-08,7.980000019073486,7.710000038146973,7.880000114440918,7.820000171661377,14249865.0,7.380965709686279
2010-02-09,8.050000190734863,7.75,7.789999961853027,7.900000095367432,13916617.0,7.456474304199219
2010-02-10,7.989999771118164,7.71999979019165,7.900000095367432,7.940000057220459,11324765.0,7.494228363037109
2010-02-11,7.909999847412109,7.510000228881836,7.900000095367432,7.590000152587891,13976404.0,7.163878440856934
2010-02-12,7.650000095367432,7.519999980926514,7.579999923706055,7.590000152587891,6802217.0,7.163878440856934
2010-02-22,8.029999732971191,7.579999923706055,7.599999904632568,7.869999885559082,18379970.0,7.428158283233643
2010-02-23,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0.0,7.428158283233643
2010-02-24,8.65999984741211,7.96999979019165,7.980000019073486,8.65999984741211,51580102.0,8.173805236816406
2010-02-25,8.979999542236328,8.569999694824219,8.699999809265137,8.850000381469727,69194328.0,8.35313892364502
2010-02-26,9.279999732971191,8.65999984741211,8.699999809265137,8.880000114440918,44485402.0,8.381454467773438
2010-03-01,9.539999961853027,8.880000114440918,8.880000114440918,9.300000190734863,45613054.0,8.777874946594238
2010-03-02,9.420000076293945,9.020000457763672,9.199999809265137,9.319999694824219,29201306.0,8.796751022338867
2010-03-03,9.789999961853027,9.010000228881836,9.239999771118164,9.5,40622316.0,8.966646194458008
2010-03-04,9.359999656677246,8.710000038146973,9.300000190734863,8.850000381469727,30825926.0,8.35313892364502
2010-03-05,9.020000457763672,8.760000228881836,8.829999923706055,8.8100004196167,17818783.0,8.315384864807129
2010-03-08,9.09000015258789,8.760000228881836,8.850000381469727,9.010000228881836,17462739.0,8.504156112670898
2010-03-09,8.960000038146973,8.630000114440918,8.949999809265137,8.829999923706055,14388149.0,8.334260940551758
2010-03-10,8.899999618530273,8.550000190734863,8.8100004196167,8.720000267028809,11037315.0,8.230437278747559
2010-03-11,8.90999984741211,8.550000190734863,8.729999542236328,8.819999694824219,14494729.0,8.324822425842285
2010-03-12,8.819999694824219,8.510000228881836,8.800000190734863,8.520000457763672,11193067.0,8.041666030883789
2010-03-15,8.65999984741211,8.369999885559082,8.5,8.579999923706055,7718293.0,8.098296165466309
2010-03-16,8.6899995803833,8.479999542236328,8.579999923706055,8.670000076293945,7976192.0,8.183243751525879
2010-03-17,8.930000305175781,8.630000114440918,8.699999809265137,8.899999618530273,14672270.0,8.400331497192383
2010-03-18,8.930000305175781,8.699999809265137,8.84000015258789,8.779999732971191,12549682.0,8.287069320678711
2010-03-19,8.859999656677246,8.609999656677246,8.770000457763672,8.729999542236328,10600088.0,8.239874839782715
2010-03-22,8.779999732971191,8.59000015258789,8.729999542236328,8.720000267028809,11309446.0,8.230437278747559
2010-03-23,9.170000076293945,8.760000228881836,8.760000228881836,8.90999984741211,28062545.0,8.409770011901855
2010-03-24,9.050000190734863,8.720000267028809,8.890000343322754,8.8100004196167,14481106.0,8.315384864807129
2010-03-25,8.729999542236328,8.3100004196167,8.729999542236328,8.34000015258789,16311991.0,7.871772289276123
2010-03-26,8.5,8.289999961853027,8.289999961853027,8.4399995803833,9373047.0,7.966156482696533
2010-03-29,8.539999961853027,8.359999656677246,8.430000305175781,8.460000038146973,7428367.0,7.985034465789795
2010-03-30,8.5,8.34000015258789,8.479999542236328,8.470000267028809,8748467.0,7.994473457336426
2010-03-31,8.479999542236328,8.359999656677246,8.40999984741211,8.460000038146973,7478812.0,7.985034465789795
2010-04-01,8.579999923706055,8.40999984741211,8.449999809265137,8.539999961853027,10532948.0,8.060543060302734
2010-04-02,8.579999923706055,8.479999542236328,8.550000190734863,8.5600004196167,8581736.0,8.079421043395996
2010-04-06,8.739999771118164,8.579999923706055,8.600000381469727,8.729999542236328,12570160.0,8.239874839782715
2010-04-07,8.770000457763672,8.579999923706055,8.75,8.649999618530273,7688930.0,8.164366722106934
2010-04-08,8.640000343322754,8.40999984741211,8.600000381469727,8.449999809265137,8837131.0,7.975594997406006
2010-04-09,8.640000343322754,8.420000076293945,8.4399995803833,8.630000114440918,7581870.0,8.145490646362305
2010-04-12,8.680000305175781,8.539999961853027,8.630000114440918,8.649999618530273,8497025.0,8.164366722106934
2010-04-13,8.720000267028809,8.15999984741211,8.680000305175781,8.430000305175781,10589395.0,7.956718921661377
2010-04-14,8.529999732971191,8.319999694824219,8.380000114440918,8.489999771118164,5720213.0,8.013350486755371
2010-04-15,8.640000343322754,8.369999885559082,8.550000190734863,8.420000076293945,6760624.0,7.947280406951904
2010-04-16,8.420000076293945,8.220000267028809,8.40999984741211,8.260000228881836,6192421.0,7.796263217926025
2010-04-19,8.1899995803833,7.619999885559082,8.180000305175781,7.650000095367432,9329861.0,7.220510005950928
2010-04-20,7.909999847412109,7.610000133514404,7.679999828338623,7.809999942779541,7318639.0,7.371527194976807
2010-04-21,7.940000057220459,7.699999809265137,7.820000171661377,7.909999847412109,8155523.0,7.465912342071533
2010-04-22,8.119999885559082,7.800000190734863,7.889999866485596,8.020000457763672,9097239.0,7.569737434387207
2010-04-23,8.149999618530273,7.889999866485596,8.0,7.900000095367432,6089270.0,7.456474304199219
2010-04-26,7.900000095367432,7.699999809265137,7.900000095367432,7.78000020980835,5469486.0,7.3432111740112305
2010-04-27,7.849999904632568,7.28000020980835,7.829999923706055,7.409999847412109,7646583.0,6.993983745574951
2010-04-28,7.480000019073486,7.25,7.320000171661377,7.440000057220459,4050089.0,7.022299289703369
2010-04-29,7.590000152587891,7.21999979019165,7.460000038146973,7.230000019073486,4610800.0,6.824089527130127
2010-04-30,7.300000190734863,6.789999961853027,7.199999809265137,6.929999828338623,6763869.0,6.5409321784973145
2010-05-04,7.170000076293945,6.730000019073486,6.800000190734863,6.929999828338623,5850160.0,6.5409321784973145
2010-05-05,7.300000190734863,6.820000171661377,6.829999923706055,7.289999961853027,8593860.0,6.880721092224121
2010-05-06,7.400000095367432,7.010000228881836,7.230000019073486,7.050000190734863,8174910.0,6.654195785522461
2010-05-07,7.590000152587891,6.840000152587891,6.900000095367432,7.360000133514404,12254878.0,6.946791172027588
2010-05-10,7.559999942779541,7.03000020980835,7.409999847412109,7.289999961853027,8847224.0,6.880721092224121
2010-05-11,7.449999809265137,6.909999847412109,7.400000095367432,7.03000020980835,7178649.0,6.635318279266357
2010-05-12,7.050000190734863,6.460000038146973,6.820000171661377,6.650000095367432,7908141.0,6.2766523361206055
2010-05-13,6.699999809265137,6.300000190734863,6.639999866485596,6.690000057220459,6773567.0,6.314406871795654
2010-05-14,6.820000171661377,6.53000020980835,6.670000076293945,6.699999809265137,5748022.0,6.3238444328308105
2010-05-17,6.730000019073486,6.079999923706055,6.559999942779541,6.119999885559082,5190564.0,5.776407718658447
2010-05-18,6.25,5.880000114440918,6.170000076293945,6.21999979019165,5368227.0,5.870793342590332
2010-05-19,6.300000190734863,6.039999961853027,6.139999866485596,6.150000095367432,4268075.0,5.804723739624023
2010-05-20,6.210000038146973,5.949999809265137,6.110000133514404,5.960000038146973,4013964.0,5.62539005279541
2010-05-21,6.050000190734863,5.690000057220459,5.78000020980835,6.050000190734863,5100328.0,5.710338115692139
2010-05-24,6.340000152587891,6.0,6.0,6.289999961853027,7104804.0,5.936862945556641
2010-05-25,6.329999923706055,6.139999866485596,6.260000228881836,6.199999809265137,5696553.0,5.851916313171387
2010-05-26,6.349999904632568,6.150000095367432,6.199999809265137,6.289999961853027,5200280.0,5.936862945556641
2010-05-27,6.409999847412109,6.210000038146973,6.25,6.400000095367432,6285452.0,6.0406880378723145
2010-05-28,6.460000038146973,6.239999771118164,6.460000038146973,6.289999961853027,5686524.0,5.936862945556641
2010-05-31,6.380000114440918,6.010000228881836,6.239999771118164,6.050000190734863,4850953.0,5.710338115692139
2010-06-01,6.150000095367432,5.789999961853027,6.0,5.920000076293945,4998522.0,5.5876359939575195
2010-06-02,6.039999961853027,5.800000190734863,5.929999828338623,6.03000020980835,3358943.0,5.691460609436035
2010-06-03,6.329999923706055,6.039999961853027,6.119999885559082,6.070000171661377,6580316.0,5.729214668273926
2010-06-04,6.190000057220459,5.949999809265137,6.070000171661377,6.130000114440918,4809541.0,5.78584623336792
2010-06-07,6.070000171661377,5.880000114440918,5.980000019073486,6.0,3771762.0,5.663144588470459
2010-06-08,6.119999885559082,5.949999809265137,5.980000019073486,6.110000133514404,4663641.0,5.766969203948975
2010-06-09,6.320000171661377,6.110000133514404,6.139999866485596,6.300000190734863,7738540.0,5.94630241394043
2010-06-10,6.380000114440918,6.210000038146973,6.239999771118164,6.230000019073486,6198542.0,5.880232334136963
2010-06-11,6.269999980926514,6.110000133514404,6.269999980926514,6.130000114440918,4481480.0,5.78584623336792
2010-06-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,5.78584623336792
2010-06-17,6.230000019073486,6.099999904632568,6.150000095367432,6.119999885559082,2721522.0,5.776407718658447
2010-06-18,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0,5.776407718658447
2010-06-21,6.289999961853027,5.800000190734863,5.949999809265137,6.210000038146973,6622838.0,5.861354827880859
2010-06-22,6.28000020980835,6.119999885559082,6.159999847412109,6.199999809265137,4906918.0,5.851916313171387
2010-06-23,6.349999904632568,6.079999923706055,6.150000095367432,6.329999923706055,8372996.0,5.9746174812316895
2010-06-24,6.369999885559082,6.210000038146973,6.309999942779541,6.300000190734863,5091699.0,5.94630241394043
2010-06-25,6.269999980926514,6.010000228881836,6.25,6.110000133514404,4185356.0,5.766969203948975
2010-06-28,6.159999847412109,5.900000095367432,6.150000095367432,5.949999809265137,3354083.0,5.615952014923096
2010-06-29,5.989999771118164,5.480000019073486,5.949999809265137,5.550000190734863,5759257.0,5.238409042358398
2010-06-30,5.510000228881836,5.300000190734863,5.449999809265137,5.349999904632568,3250399.0,5.049637794494629
2010-07-01,5.429999828338623,5.300000190734863,5.349999904632568,5.349999904632568,2399847.0,5.049637794494629
2010-07-02,5.349999904632568,5.019999980926514,5.349999904632568,5.25,4851167.0,4.955251693725586
2010-07-05,5.230000019073486,5.099999904632568,5.190000057220459,5.190000057220459,2318171.0,4.89862060546875
2010-07-06,5.420000076293945,5.190000057220459,5.230000019073486,5.409999847412109,5602881.0,5.106268882751465
2010-07-07,5.619999885559082,5.369999885559082,5.369999885559082,5.570000171661377,8938495.0,5.257286548614502
2010-07-08,5.860000133514404,5.480000019073486,5.559999942779541,5.789999961853027,8533602.0,5.464934825897217
2010-07-09,6.159999847412109,5.650000095367432,5.78000020980835,6.070000171661377,14225684.0,5.729214668273926
2010-07-12,6.25,5.849999904632568,6.03000020980835,6.010000228881836,14342350.0,5.672584056854248
2010-07-13,5.960000038146973,5.659999847412109,5.849999904632568,5.739999771118164,6877336.0,5.417741298675537
2010-07-14,5.869999885559082,5.730000019073486,5.769999980926514,5.840000152587891,5823067.0,5.512127876281738
2010-07-15,5.840000152587891,5.550000190734863,5.800000190734863,5.559999942779541,4695643.0,5.247847557067871
2010-07-16,5.699999809265137,5.489999771118164,5.489999771118164,5.659999847412109,3597389.0,5.342232704162598
2010-07-19,5.800000190734863,5.550000190734863,5.570000171661377,5.769999980926514,3686922.0,5.446057319641113
2010-07-20,5.949999809265137,5.760000228881836,5.760000228881836,5.929999828338623,6706331.0,5.59707498550415
2010-07-21,6.019999980926514,5.860000133514404,5.929999828338623,6.0,8288463.0,5.663144588470459
2010-07-22,6.079999923706055,5.889999866485596,5.940000057220459,6.070000171661377,7087855.0,5.729214668273926
2010-07-23,6.099999904632568,5.909999847412109,6.039999961853027,5.980000019073486,6245742.0,5.644268035888672
2010-07-26,6.079999923706055,5.920000076293945,5.989999771118164,6.059999942779541,5991157.0,5.719776630401611
2010-07-27,6.260000228881836,5.960000038146973,6.039999961853027,6.139999866485596,11058861.0,5.795285224914551
2010-07-28,6.380000114440918,6.019999980926514,6.150000095367432,6.239999771118164,12544453.0,5.889670372009277
2010-07-29,6.300000190734863,6.159999847412109,6.199999809265137,6.28000020980835,8936470.0,5.927425384521484
2010-07-30,6.380000114440918,6.199999809265137,6.269999980926514,6.269999980926514,7928782.0,5.9179863929748535
2010-08-02,6.489999771118164,6.230000019073486,6.230000019073486,6.449999809265137,11768616.0,6.087880611419678
2010-08-03,6.559999942779541,6.309999942779541,6.400000095367432,6.349999904632568,11753916.0,5.993494987487793
2010-08-04,6.599999904632568,6.25,6.300000190734863,6.570000171661377,12797161.0,6.201143741607666
2010-08-05,6.739999771118164,6.5,6.550000190734863,6.579999923706055,17158255.0,6.210582256317139
2010-08-06,7.170000076293945,6.519999980926514,6.559999942779541,6.880000114440918,22338794.0,6.493739604949951
2010-08-09,7.090000152587891,6.800000190734863,6.849999904632568,6.920000076293945,17064010.0,6.531493186950684
2010-08-10,6.900000095367432,6.519999980926514,6.880000114440918,6.53000020980835,14449012.0,6.163389682769775
2010-08-11,6.670000076293945,6.489999771118164,6.5,6.570000171661377,6394022.0,6.201143741607666
2010-08-12,6.590000152587891,6.329999923706055,6.5,6.369999885559082,6158580.0,6.01237154006958
2010-08-13,6.550000190734863,6.329999923706055,6.409999847412109,6.53000020980835,5385922.0,6.163389682769775
2010-08-16,6.679999828338623,6.519999980926514,6.539999961853027,6.659999847412109,7474369.0,6.286090850830078
2010-08-17,6.690000057220459,6.559999942779541,6.690000057220459,6.679999828338623,7192510.0,6.304967880249023
2010-08-18,6.71999979019165,6.579999923706055,6.659999847412109,6.690000057220459,6488820.0,6.314406871795654
2010-08-19,6.739999771118164,6.570000171661377,6.699999809265137,6.639999866485596,6959982.0,6.267213821411133
2010-08-20,6.619999885559082,6.349999904632568,6.599999904632568,6.389999866485596,6726150.0,6.031249523162842
2010-08-23,6.460000038146973,6.329999923706055,6.329999923706055,6.380000114440918,4439774.0,6.021810531616211
2010-08-24,6.679999828338623,6.380000114440918,6.389999866485596,6.599999904632568,9836110.0,6.229459285736084
2010-08-25,6.619999885559082,6.360000133514404,6.579999923706055,6.400000095367432,5579661.0,6.0406880378723145
2010-08-26,6.5,6.380000114440918,6.409999847412109,6.429999828338623,3350378.0,6.069003582000732
2010-08-27,6.590000152587891,6.440000057220459,6.440000057220459,6.550000190734863,6145581.0,6.182266712188721
2010-08-30,6.710000038146973,6.550000190734863,6.590000152587891,6.679999828338623,7942100.0,6.304967880249023
2010-08-31,6.699999809265137,6.550000190734863,6.699999809265137,6.599999904632568,6692858.0,6.229459285736084
2010-09-01,6.880000114440918,6.559999942779541,6.599999904632568,6.829999923706055,17197170.0,6.44654655456543
2010-09-02,7.059999942779541,6.75,6.849999904632568,7.03000020980835,20919758.0,6.635318279266357
2010-09-03,7.139999866485596,6.820000171661377,7.079999923706055,6.980000019073486,16760088.0,6.588125228881836
2010-09-06,7.010000228881836,6.800000190734863,7.0,6.829999923706055,9519049.0,6.44654655456543
2010-09-07,6.900000095367432,6.75,6.789999961853027,6.889999866485596,7245938.0,6.503178119659424
2010-09-08,6.869999885559082,6.75,6.829999923706055,6.829999923706055,6730942.0,6.44654655456543
2010-09-09,6.880000114440918,6.550000190734863,6.860000133514404,6.579999923706055,10145437.0,6.210582256317139
2010-09-10,6.659999847412109,6.400000095367432,6.650000095367432,6.53000020980835,7803544.0,6.163389682769775
2010-09-13,6.75,6.559999942779541,6.570000171661377,6.739999771118164,7795967.0,6.361598968505859
2010-09-14,6.78000020980835,6.630000114440918,6.739999771118164,6.71999979019165,6064768.0,6.342722415924072
2010-09-15,7.079999923706055,6.670000076293945,6.699999809265137,6.909999847412109,18221178.0,6.522055149078369
2010-09-16,6.929999828338623,6.400000095367432,6.820000171661377,6.519999980926514,11511970.0,6.1539506912231445
2010-09-17,6.590000152587891,6.409999847412109,6.53000020980835,6.46999979019165,4731249.0,6.106758117675781
2010-09-20,6.579999923706055,6.409999847412109,6.460000038146973,6.420000076293945,3836573.0,6.05956506729126
2010-09-21,6.489999771118164,6.320000171661377,6.460000038146973,6.389999866485596,3025018.0,6.031249523162842
2010-09-27,6.579999923706055,6.420000076293945,6.480000019073486,6.559999942779541,3859093.0,6.191705226898193
2010-09-28,6.570000171661377,6.440000057220459,6.53000020980835,6.440000057220459,3340169.0,6.078442096710205
2010-09-29,7.079999923706055,6.429999828338623,6.449999809265137,6.840000152587891,30587690.0,6.4559855461120605
2010-09-30,6.840000152587891,6.599999904632568,6.639999866485596,6.789999961853027,14393848.0,6.408792018890381
2010-10-08,7.039999961853027,6.78000020980835,6.840000152587891,6.980000019073486,16691232.0,6.588125228881836
2010-10-11,7.579999923706055,7.099999904632568,7.139999866485596,7.210000038146973,27721807.0,6.805212497711182
2010-10-12,7.349999904632568,7.019999980926514,7.150000095367432,7.239999771118164,17871740.0,6.8335280418396
2010-10-13,7.349999904632568,7.110000133514404,7.230000019073486,7.260000228881836,12825398.0,6.852405548095703
2010-10-14,7.400000095367432,7.099999904632568,7.119999885559082,7.159999847412109,17952475.0,6.75801944732666
2010-10-15,7.079999923706055,6.800000190734863,7.03000020980835,6.889999866485596,15644761.0,6.503178119659424
2010-10-18,6.880000114440918,6.550000190734863,6.849999904632568,6.699999809265137,10110653.0,6.3238444328308105
2010-10-19,6.920000076293945,6.650000095367432,6.71999979019165,6.920000076293945,7302136.0,6.531493186950684
2010-10-20,7.170000076293945,6.730000019073486,6.78000020980835,7.119999885559082,16868097.0,6.720264911651611
2010-10-21,7.159999847412109,6.900000095367432,7.150000095367432,6.980000019073486,9465197.0,6.588125228881836
2010-10-22,7.21999979019165,6.860000133514404,7.010000228881836,7.199999809265137,15052821.0,6.795773506164551
2010-10-25,7.289999961853027,7.090000152587891,7.210000038146973,7.230000019073486,19379854.0,6.824089527130127
2010-10-26,7.25,7.03000020980835,7.230000019073486,7.139999866485596,13536008.0,6.739142417907715
2010-10-27,7.239999771118164,7.070000171661377,7.070000171661377,7.130000114440918,12065899.0,6.729703903198242
2010-10-28,7.449999809265137,7.039999961853027,7.110000133514404,7.349999904632568,23580823.0,6.937352657318115
2010-10-29,7.449999809265137,7.039999961853027,7.110000133514404,7.239999771118164,11699555.0,6.8335280418396
2010-11-01,7.380000114440918,7.199999809265137,7.199999809265137,7.349999904632568,15079448.0,6.937352657318115
2010-11-02,7.389999866485596,7.199999809265137,7.360000133514404,7.25,15411359.0,6.842966556549072
2010-11-03,7.539999961853027,7.210000038146973,7.239999771118164,7.360000133514404,24456155.0,6.946791172027588
2010-11-04,7.570000171661377,7.300000190734863,7.389999866485596,7.559999942779541,19124031.0,7.135562419891357
2010-11-05,7.679999828338623,7.409999847412109,7.659999847412109,7.519999980926514,18954170.0,7.097808361053467
2010-11-08,7.900000095367432,7.449999809265137,7.53000020980835,7.829999923706055,23409089.0,7.390403747558594
2010-11-09,7.869999885559082,7.630000114440918,7.800000190734863,7.789999961853027,17559539.0,7.352649688720703
2010-11-10,8.020000457763672,7.730000019073486,7.75,7.800000190734863,16287952.0,7.362088680267334
2010-11-11,7.78000020980835,7.539999961853027,7.75,7.559999942779541,17840598.0,7.135562419891357
2010-11-12,7.579999923706055,6.980000019073486,7.519999980926514,7.309999942779541,19481026.0,6.899598121643066
2010-11-15,7.690000057220459,7.199999809265137,7.260000228881836,7.639999866485596,16187629.0,7.211071014404297
2010-11-16,7.909999847412109,7.320000171661377,7.599999904632568,7.820000171661377,30211986.0,7.380965709686279
2010-11-17,7.949999809265137,7.460000038146973,7.650000095367432,7.75,23947120.0,7.314895153045654
2010-11-18,7.949999809265137,7.610000133514404,7.800000190734863,7.880000114440918,31332235.0,7.437597274780273
2010-11-19,7.949999809265137,7.510000228881836,7.829999923706055,7.78000020980835,20801023.0,7.3432111740112305
2010-11-22,7.75,7.53000020980835,7.679999828338623,7.610000133514404,14293371.0,7.182755470275879
2010-11-23,7.579999923706055,7.050000190734863,7.550000190734863,7.179999828338623,15313636.0,6.7768964767456055
2010-11-24,7.260000228881836,7.050000190734863,7.050000190734863,7.25,8593758.0,6.842966556549072
2010-11-25,7.329999923706055,7.210000038146973,7.25,7.309999942779541,8065092.0,6.899598121643066
2010-11-26,7.309999942779541,7.090000152587891,7.300000190734863,7.199999809265137,7669972.0,6.795773506164551
2010-11-29,7.309999942779541,7.090000152587891,7.300000190734863,7.199999809265137,7669972.0,6.795773506164551
2010-11-30,7.21999979019165,6.5,7.179999828338623,6.760000228881836,11932214.0,6.380476951599121
2010-12-01,6.860000133514404,6.670000076293945,6.769999980926514,6.800000190734863,4856182.0,6.41823148727417
2010-12-02,6.989999771118164,6.789999961853027,6.869999885559082,6.849999904632568,7637119.0,6.465423583984375
2010-12-03,6.889999866485596,6.71999979019165,6.849999904632568,6.849999904632568,4568066.0,6.465423583984375
2010-12-06,6.949999809265137,6.699999809265137,6.900000095367432,6.929999828338623,6960279.0,6.5409321784973145
2010-12-07,7.150000095367432,6.849999904632568,6.889999866485596,7.019999980926514,8598338.0,6.625879764556885
2010-12-08,6.96999979019165,6.75,6.949999809265137,6.849999904632568,5694374.0,6.465423583984375
2010-12-09,6.840000152587891,6.599999904632568,6.809999942779541,6.639999866485596,4662725.0,6.267213821411133
2010-12-10,6.710000038146973,6.559999942779541,6.619999885559082,6.650000095367432,3313196.0,6.2766523361206055
2010-12-13,6.800000190734863,6.690000057220459,6.690000057220459,6.789999961853027,4434927.0,6.408792018890381
2010-12-14,6.989999771118164,6.75,6.789999961853027,6.940000057220459,8245315.0,6.550371170043945
2010-12-15,7.059999942779541,6.840000152587891,6.900000095367432,6.869999885559082,7335654.0,6.48430061340332
2010-12-16,6.920000076293945,6.800000190734863,6.820000171661377,6.829999923706055,3919063.0,6.44654655456543
2010-12-17,6.940000057220459,6.829999923706055,6.860000133514404,6.880000114440918,3373771.0,6.493739604949951
2010-12-20,7.130000114440918,6.809999942779541,6.940000057220459,7.090000152587891,14179448.0,6.691949844360352
2010-12-21,7.170000076293945,6.980000019073486,7.150000095367432,7.099999904632568,8593641.0,6.701388359069824
2010-12-22,7.099999904632568,6.920000076293945,7.099999904632568,6.929999828338623,5762142.0,6.5409321784973145
2010-12-23,7.039999961853027,6.829999923706055,6.929999828338623,6.840000152587891,4493465.0,6.4559855461120605
2010-12-24,6.840000152587891,6.559999942779541,6.840000152587891,6.639999866485596,4410455.0,6.267213821411133
2010-12-27,6.710000038146973,6.300000190734863,6.659999847412109,6.349999904632568,4859710.0,5.993494987487793
2010-12-28,6.329999923706055,6.119999885559082,6.309999942779541,6.210000038146973,4060887.0,5.861354827880859
2010-12-29,6.349999904632568,6.170000076293945,6.210000038146973,6.340000152587891,2579532.0,5.98405647277832
2010-12-30,6.329999923706055,6.190000057220459,6.320000171661377,6.269999980926514,1790796.0,5.9179863929748535
2010-12-31,6.400000095367432,6.28000020980835,6.28000020980835,6.389999866485596,2506082.0,6.031249523162842
2011-01-04,6.489999771118164,6.369999885559082,6.489999771118164,6.420000076293945,3444446.0,6.05956506729126
2011-01-05,6.46999979019165,6.349999904632568,6.440000057220459,6.449999809265137,3609569.0,6.087880611419678
2011-01-06,6.480000019073486,6.380000114440918,6.480000019073486,6.400000095367432,2822573.0,6.0406880378723145
2011-01-07,6.460000038146973,6.289999961853027,6.349999904632568,6.400000095367432,3332631.0,6.0406880378723145
2011-01-10,6.400000095367432,6.170000076293945,6.360000133514404,6.190000057220459,3036746.0,5.842477798461914
2011-01-11,6.199999809265137,6.039999961853027,6.190000057220459,6.150000095367432,2426859.0,5.804723739624023
2011-01-12,6.28000020980835,6.119999885559082,6.179999828338623,6.269999980926514,2967267.0,5.9179863929748535
2011-01-13,6.389999866485596,6.210000038146973,6.260000228881836,6.369999885559082,4325276.0,6.01237154006958
2011-01-14,6.480000019073486,6.269999980926514,6.480000019073486,6.360000133514404,3668521.0,6.002933979034424
2011-01-17,6.53000020980835,6.230000019073486,6.369999885559082,6.5,9241820.0,6.135073661804199
2011-01-18,7.150000095367432,6.400000095367432,6.46999979019165,6.900000095367432,21237472.0,6.5126166343688965
2011-01-19,7.0,6.679999828338623,6.739999771118164,6.829999923706055,15924083.0,6.44654655456543
2011-01-20,6.849999904632568,6.519999980926514,6.78000020980835,6.699999809265137,11004287.0,6.3238444328308105
2011-01-21,6.829999923706055,6.480000019073486,6.579999923706055,6.650000095367432,7872614.0,6.2766523361206055
2011-01-24,6.650000095367432,6.320000171661377,6.599999904632568,6.329999923706055,5405600.0,5.9746174812316895
2011-01-25,6.570000171661377,5.940000057220459,6.289999961853027,6.019999980926514,6469613.0,5.6820220947265625
2011-01-26,6.090000152587891,5.960000038146973,6.050000190734863,6.079999923706055,3111918.0,5.738653182983398
2011-01-27,6.170000076293945,6.0,6.079999923706055,6.159999847412109,3342215.0,5.814161777496338
2011-01-28,6.25,6.110000133514404,6.179999828338623,6.210000038146973,3127254.0,5.861354827880859
2011-01-31,6.340000152587891,6.179999828338623,6.179999828338623,6.309999942779541,4268263.0,5.955740928649902
2011-02-01,6.380000114440918,6.269999980926514,6.329999923706055,6.329999923706055,3177818.0,5.9746174812316895
2011-02-09,6.960000038146973,6.269999980926514,6.300000190734863,6.960000038146973,28318810.0,6.569247722625732
2011-02-10,7.340000152587891,7.0,7.099999904632568,7.190000057220459,30471021.0,6.786335468292236
2011-02-11,7.170000076293945,7.0,7.090000152587891,7.090000152587891,17707539.0,6.691949844360352
2011-02-14,7.340000152587891,7.03000020980835,7.099999904632568,7.190000057220459,21483849.0,6.786335468292236
2011-02-15,7.489999771118164,7.059999942779541,7.190000057220459,7.369999885559082,26126748.0,6.956229209899902
2011-02-16,7.369999885559082,7.159999847412109,7.28000020980835,7.289999961853027,16237705.0,6.880721092224121
2011-02-17,7.460000038146973,7.179999828338623,7.300000190734863,7.380000114440918,19936548.0,6.965668678283691
2011-02-18,7.349999904632568,7.150000095367432,7.349999904632568,7.150000095367432,12998108.0,6.7485809326171875
2011-02-21,7.349999904632568,7.099999904632568,7.099999904632568,7.28000020980835,10695069.0,6.871282577514648
2011-02-22,7.679999828338623,7.110000133514404,7.210000038146973,7.369999885559082,27388601.0,6.956229209899902
2011-02-23,7.46999979019165,7.170000076293945,7.340000152587891,7.329999923706055,15381621.0,6.9184746742248535
2011-02-24,7.590000152587891,7.210000038146973,7.25,7.460000038146973,16030948.0,7.041176795959473
2011-02-25,7.579999923706055,7.28000020980835,7.429999828338623,7.550000190734863,13349462.0,7.126124382019043
2011-02-28,7.760000228881836,7.510000228881836,7.619999885559082,7.590000152587891,17968478.0,7.163878440856934
2011-03-01,7.730000019073486,7.420000076293945,7.590000152587891,7.650000095367432,17362205.0,7.220510005950928
2011-03-02,7.550000190734863,7.329999923706055,7.550000190734863,7.460000038146973,10935768.0,7.041176795959473
2011-03-03,7.550000190734863,7.210000038146973,7.449999809265137,7.25,9202941.0,6.842966556549072
2011-03-04,7.440000057220459,7.210000038146973,7.260000228881836,7.389999866485596,7337619.0,6.975106716156006
2011-03-07,7.489999771118164,7.340000152587891,7.360000133514404,7.460000038146973,10201960.0,7.041176795959473
2011-03-08,7.489999771118164,7.360000133514404,7.409999847412109,7.449999809265137,7329338.0,7.031737804412842
2011-03-09,7.570000171661377,7.400000095367432,7.440000057220459,7.550000190734863,11201877.0,7.126124382019043
2011-03-10,7.539999961853027,7.309999942779541,7.5,7.380000114440918,9669692.0,6.965668678283691
2011-03-11,7.409999847412109,7.28000020980835,7.300000190734863,7.309999942779541,8316174.0,6.899598121643066
2011-03-14,7.610000133514404,7.239999771118164,7.300000190734863,7.449999809265137,10265302.0,7.031737804412842
2011-03-15,7.46999979019165,7.110000133514404,7.420000076293945,7.21999979019165,8272211.0,6.814650535583496
2011-03-16,7.329999923706055,7.179999828338623,7.210000038146973,7.269999980926514,6419358.0,6.861844062805176
2011-03-17,7.559999942779541,7.150000095367432,7.199999809265137,7.369999885559082,17809770.0,6.956229209899902
2011-03-18,7.53000020980835,7.329999923706055,7.420000076293945,7.46999979019165,10032000.0,7.050615310668945
2011-03-21,7.46999979019165,7.21999979019165,7.400000095367432,7.320000171661377,7839463.0,6.909037113189697
2011-03-22,7.320000171661377,7.159999847412109,7.300000190734863,7.260000228881836,5212619.0,6.852405548095703
2011-03-23,7.320000171661377,7.179999828338623,7.179999828338623,7.289999961853027,3747812.0,6.880721092224121
2011-03-24,7.539999961853027,7.25,7.28000020980835,7.5,12762077.0,7.078930854797363
2011-03-25,7.599999904632568,7.440000057220459,7.46999979019165,7.550000190734863,12606007.0,7.126124382019043
2011-03-28,7.699999809265137,7.449999809265137,7.480000019073486,7.550000190734863,17494361.0,7.126124382019043
2011-03-29,7.920000076293945,7.480000019073486,7.510000228881836,7.670000076293945,27148840.0,7.239387035369873
2011-03-30,7.760000228881836,7.230000019073486,7.670000076293945,7.300000190734863,18001283.0,6.890160083770752
2011-03-31,7.380000114440918,7.130000114440918,7.199999809265137,7.150000095367432,9583391.0,6.7485809326171875
2011-04-01,7.239999771118164,7.050000190734863,7.139999866485596,7.210000038146973,5663395.0,6.805212497711182
2011-04-06,7.300000190734863,7.139999866485596,7.21999979019165,7.260000228881836,5793892.0,6.852405548095703
2011-04-07,7.289999961853027,7.150000095367432,7.289999961853027,7.239999771118164,5689311.0,6.8335280418396
2011-04-08,7.389999866485596,7.230000019073486,7.389999866485596,7.289999961853027,4578834.0,6.880721092224121
2011-04-11,7.320000171661377,7.150000095367432,7.230000019073486,7.210000038146973,6280627.0,6.805212497711182
2011-04-12,7.300000190734863,7.179999828338623,7.190000057220459,7.260000228881836,5151786.0,6.852405548095703
2011-04-13,7.480000019073486,7.179999828338623,7.25,7.429999828338623,9465310.0,7.012861251831055
2011-04-14,7.630000114440918,7.400000095367432,7.440000057220459,7.5,13347796.0,7.078930854797363
2011-04-15,7.519999980926514,7.210000038146973,7.5,7.340000152587891,7966231.0,6.927914142608643
2011-04-18,7.650000095367432,7.28000020980835,7.289999961853027,7.650000095367432,14259267.0,7.220510005950928
2011-04-19,7.849999904632568,7.510000228881836,7.599999904632568,7.519999980926514,17763893.0,7.097808361053467
2011-04-20,7.800000190734863,7.429999828338623,7.5,7.599999904632568,12590919.0,7.173316955566406
2011-04-21,8.050000190734863,7.550000190734863,7.599999904632568,7.849999904632568,24831014.0,7.409280776977539
2011-04-22,7.869999885559082,7.619999885559082,7.800000190734863,7.760000228881836,12404191.0,7.324334621429443
2011-04-25,7.849999904632568,7.579999923706055,7.71999979019165,7.639999866485596,11416922.0,7.211071014404297
2011-04-26,7.599999904632568,7.25,7.579999923706055,7.409999847412109,10486103.0,6.993983745574951
2011-04-27,7.449999809265137,7.150000095367432,7.380000114440918,7.230000019073486,6395112.0,6.824089527130127
2011-04-28,7.360000133514404,6.71999979019165,7.230000019073486,6.739999771118164,7506018.0,6.361598968505859
2011-04-29,6.849999904632568,6.679999828338623,6.710000038146973,6.820000171661377,5340048.0,6.437108039855957
2011-05-03,6.960000038146973,6.760000228881836,6.840000152587891,6.940000057220459,5075190.0,6.550371170043945
2011-05-04,6.900000095367432,6.679999828338623,6.900000095367432,6.690000057220459,6528671.0,6.314406871795654
2011-05-05,6.829999923706055,6.670000076293945,6.679999828338623,6.800000190734863,3737621.0,6.41823148727417
2011-05-06,7.0,6.659999847412109,6.78000020980835,6.940000057220459,6488288.0,6.550371170043945
2011-05-09,7.190000057220459,6.940000057220459,7.0,7.119999885559082,9973137.0,6.720264911651611
2011-05-10,7.349999904632568,7.019999980926514,7.110000133514404,7.230000019073486,11885156.0,6.824089527130127
2011-05-11,7.389999866485596,7.150000095367432,7.179999828338623,7.25,8953398.0,6.842966556549072
2011-05-12,7.309999942779541,7.099999904632568,7.199999809265137,7.130000114440918,7126930.0,6.729703903198242
2011-05-13,7.300000190734863,7.019999980926514,7.119999885559082,7.300000190734863,7776750.0,6.890160083770752
2011-05-16,7.480000019073486,7.210000038146973,7.260000228881836,7.230000019073486,7197179.0,6.824089527130127
2011-05-17,7.170000076293945,6.860000133514404,7.150000095367432,6.909999847412109,11446881.0,6.522055149078369
2011-05-18,6.989999771118164,6.809999942779541,6.820000171661377,6.989999771118164,4507366.0,6.597563743591309
2011-05-19,7.010000228881836,6.880000114440918,6.949999809265137,6.920000076293945,3386060.0,6.531493186950684
2011-05-20,6.929999828338623,6.800000190734863,6.869999885559082,6.869999885559082,3416639.0,6.48430061340332
2011-05-23,7.559999942779541,6.849999904632568,6.880000114440918,7.159999847412109,29017733.0,6.75801944732666
2011-05-24,7.079999923706055,6.440000057220459,7.019999980926514,6.760000228881836,17747659.0,6.380476951599121
2011-05-25,7.010000228881836,6.579999923706055,6.690000057220459,6.800000190734863,10405686.0,6.41823148727417
2011-05-26,7.130000114440918,6.809999942779541,6.820000171661377,7.059999942779541,11922654.0,6.663633823394775
2011-05-27,7.179999828338623,6.690000057220459,7.03000020980835,6.829999923706055,9920521.0,6.44654655456543
2011-05-30,6.769999980926514,6.260000228881836,6.679999828338623,6.300000190734863,8097267.0,5.94630241394043
2011-05-31,6.489999771118164,6.230000019073486,6.329999923706055,6.46999979019165,4691990.0,6.106758117675781
2011-06-01,6.809999942779541,6.389999866485596,6.460000038146973,6.619999885559082,6546763.0,6.248336315155029
2011-06-02,6.550000190734863,6.300000190734863,6.539999961853027,6.440000057220459,4852239.0,6.078442096710205
2011-06-03,6.679999828338623,6.440000057220459,6.449999809265137,6.539999961853027,3791337.0,6.17282772064209
2011-06-07,6.599999904632568,6.480000019073486,6.510000228881836,6.590000152587891,3226587.0,6.220020771026611
2011-06-08,6.730000019073486,6.519999980926514,6.570000171661377,6.71999979019165,5529919.0,6.342722415924072
2011-06-09,6.679999828338623,6.46999979019165,6.670000076293945,6.46999979019165,4521030.0,6.106758117675781
2011-06-10,6.53000020980835,6.320000171661377,6.46999979019165,6.510000228881836,3015383.0,6.14451265335083
2011-06-13,6.480000019073486,6.340000152587891,6.46999979019165,6.449999809265137,2435105.0,6.087880611419678
2011-06-14,6.699999809265137,6.360000133514404,6.360000133514404,6.559999942779541,4008357.0,6.191705226898193
2011-06-15,6.630000114440918,6.510000228881836,6.53000020980835,6.519999980926514,2619601.0,6.1539506912231445
2011-06-16,6.480000019073486,6.289999961853027,6.400000095367432,6.380000114440918,3377566.0,6.021810531616211
2011-06-17,6.480000019073486,6.210000038146973,6.480000019073486,6.25,2729598.0,5.899109363555908
2011-06-21,6.269999980926514,6.079999923706055,6.159999847412109,6.21999979019165,3399215.0,5.870793342590332
2011-06-22,6.269999980926514,6.139999866485596,6.21999979019165,6.199999809265137,1745739.0,5.851916313171387
2011-06-23,6.289999961853027,6.03000020980835,6.199999809265137,6.260000228881836,3176157.0,5.908548355102539
2011-06-24,6.400000095367432,6.199999809265137,6.21999979019165,6.389999866485596,4422415.0,6.031249523162842
2011-06-27,6.579999923706055,6.340000152587891,6.360000133514404,6.489999771118164,4849935.0,6.125634670257568
2011-06-28,6.579999923706055,6.409999847412109,6.579999923706055,6.460000038146973,3300071.0,6.09731912612915
2011-06-29,6.510000228881836,6.340000152587891,6.460000038146973,6.349999904632568,2671014.0,5.993494987487793
2011-06-30,6.480000019073486,6.320000171661377,6.340000152587891,6.460000038146973,3238047.0,6.09731912612915
2011-07-01,6.900000095367432,6.420000076293945,6.480000019073486,6.809999942779541,15789217.0,6.427669048309326
2011-07-04,7.489999771118164,6.75,6.75,7.440000057220459,42738874.0,7.022299289703369
2011-07-05,7.420000076293945,7.230000019073486,7.380000114440918,7.369999885559082,38795386.0,6.956229209899902
2011-07-06,7.409999847412109,7.230000019073486,7.320000171661377,7.389999866485596,31405893.0,6.975106716156006
2011-07-07,7.389999866485596,7.159999847412109,7.380000114440918,7.230000019073486,19671189.0,6.824089527130127
2011-07-08,7.300000190734863,7.110000133514404,7.199999809265137,7.289999961853027,12069128.0,6.880721092224121
2011-07-11,7.380000114440918,7.150000095367432,7.239999771118164,7.269999980926514,11808098.0,6.861844062805176
2011-07-12,7.53000020980835,7.139999866485596,7.25,7.429999828338623,22722072.0,7.012861251831055
2011-07-13,7.579999923706055,7.349999904632568,7.440000057220459,7.5,14148853.0,7.078930854797363
2011-07-14,7.519999980926514,7.360000133514404,7.5,7.400000095367432,15600596.0,6.984545707702637
2011-07-15,7.71999979019165,7.340000152587891,7.349999904632568,7.710000038146973,41383509.0,7.277141094207764
2011-07-18,7.829999923706055,7.539999961853027,7.829999923706055,7.75,41002624.0,7.314895153045654
2011-07-19,7.760000228881836,7.519999980926514,7.760000228881836,7.699999809265137,28673111.0,7.267702102661133
2011-07-20,7.880000114440918,7.570000171661377,7.699999809265137,7.849999904632568,33923005.0,7.409280776977539
2011-07-21,7.909999847412109,7.630000114440918,7.840000152587891,7.71999979019165,35310017.0,7.286579608917236
2011-07-22,7.820000171661377,7.639999866485596,7.71999979019165,7.760000228881836,26216786.0,7.324334621429443
2011-07-25,7.869999885559082,7.440000057220459,7.690000057220459,7.710000038146973,31861034.0,7.277141094207764
2011-07-26,8.359999656677246,7.550000190734863,7.690000057220459,8.199999809265137,49849159.0,7.739631175994873
2011-07-27,8.199999809265137,7.679999828338623,8.199999809265137,7.909999847412109,38230670.0,7.465912342071533
2011-07-28,7.840000152587891,7.559999942779541,7.71999979019165,7.78000020980835,15763765.0,7.3432111740112305
2011-07-29,7.789999961853027,7.21999979019165,7.699999809265137,7.239999771118164,21574032.0,6.8335280418396
2011-08-01,7.349999904632568,7.190000057220459,7.21999979019165,7.269999980926514,9726725.0,6.861844062805176
2011-08-02,7.309999942779541,7.079999923706055,7.25,7.260000228881836,7886910.0,6.852405548095703
2011-08-03,7.460000038146973,7.119999885559082,7.159999847412109,7.340000152587891,10189563.0,6.927914142608643
2011-08-04,7.389999866485596,7.199999809265137,7.329999923706055,7.21999979019165,7875654.0,6.814650535583496
2011-08-05,7.070000171661377,6.869999885559082,6.96999979019165,6.880000114440918,11642688.0,6.493739604949951
2011-08-08,6.849999904632568,6.230000019073486,6.71999979019165,6.409999847412109,10604130.0,6.050126075744629
2011-08-09,6.579999923706055,5.980000019073486,6.230000019073486,6.510000228881836,11023182.0,6.14451265335083
2011-08-10,6.71999979019165,6.519999980926514,6.630000114440918,6.539999961853027,10032523.0,6.17282772064209
2011-08-11,6.769999980926514,6.300000190734863,6.380000114440918,6.75,10232225.0,6.37103796005249
2011-08-12,7.059999942779541,6.699999809265137,6.829999923706055,6.940000057220459,13202695.0,6.550371170043945
2011-08-15,7.210000038146973,6.789999961853027,6.900000095367432,7.010000228881836,11541406.0,6.616441249847412
2011-08-16,7.059999942779541,6.860000133514404,7.019999980926514,6.880000114440918,8535178.0,6.493739604949951
2011-08-17,6.920000076293945,6.71999979019165,6.860000133514404,6.78000020980835,7199161.0,6.399353981018066
2011-08-18,6.829999923706055,6.5,6.78000020980835,6.53000020980835,8157322.0,6.163389682769775
2011-08-19,6.46999979019165,6.320000171661377,6.380000114440918,6.429999828338623,5908195.0,6.069003582000732
2011-08-22,6.53000020980835,6.380000114440918,6.460000038146973,6.389999866485596,4028550.0,6.031249523162842
2011-08-23,6.590000152587891,6.400000095367432,6.449999809265137,6.590000152587891,4181027.0,6.220020771026611
2011-08-24,6.659999847412109,6.489999771118164,6.659999847412109,6.510000228881836,4247492.0,6.14451265335083
2011-08-25,6.699999809265137,6.5,6.519999980926514,6.690000057220459,6329714.0,6.314406871795654
2011-08-26,6.789999961853027,6.619999885559082,6.679999828338623,6.710000038146973,5584411.0,6.333283424377441
2011-08-29,6.829999923706055,6.659999847412109,6.679999828338623,6.699999809265137,5864601.0,6.3238444328308105
2011-08-30,6.96999979019165,6.579999923706055,6.769999980926514,6.610000133514404,6740840.0,6.238898277282715
2011-08-31,6.869999885559082,6.550000190734863,6.570000171661377,6.800000190734863,8173531.0,6.41823148727417
2011-09-01,6.840000152587891,6.599999904632568,6.829999923706055,6.639999866485596,5042229.0,6.267213821411133
2011-09-02,6.679999828338623,6.389999866485596,6.630000114440918,6.46999979019165,5347454.0,6.106758117675781
2011-09-05,6.420000076293945,6.300000190734863,6.409999847412109,6.380000114440918,2976471.0,6.021810531616211
2011-09-06,6.389999866485596,6.260000228881836,6.349999904632568,6.300000190734863,2887688.0,5.94630241394043
2011-09-07,6.5,6.329999923706055,6.340000152587891,6.460000038146973,4347180.0,6.09731912612915
2011-09-08,6.539999961853027,6.360000133514404,6.510000228881836,6.369999885559082,3844220.0,6.01237154006958
2011-09-09,6.46999979019165,6.28000020980835,6.369999885559082,6.320000171661377,3095195.0,5.965179443359375
2011-09-13,6.300000190734863,6.179999828338623,6.239999771118164,6.25,2341329.0,5.899109363555908
2011-09-14,6.380000114440918,6.199999809265137,6.269999980926514,6.369999885559082,2793094.0,6.01237154006958
2011-09-15,6.480000019073486,6.349999904632568,6.380000114440918,6.380000114440918,3115787.0,6.021810531616211
2011-09-16,6.449999809265137,6.340000152587891,6.389999866485596,6.360000133514404,1924468.0,6.002933979034424
2011-09-19,6.360000133514404,6.199999809265137,6.360000133514404,6.21999979019165,2449604.0,5.870793342590332
2011-09-20,6.320000171661377,6.159999847412109,6.230000019073486,6.21999979019165,2123501.0,5.870793342590332
2011-09-21,6.440000057220459,6.190000057220459,6.199999809265137,6.389999866485596,3794465.0,6.031249523162842
2011-09-22,6.440000057220459,6.210000038146973,6.340000152587891,6.21999979019165,3893652.0,5.870793342590332
2011-09-23,6.190000057220459,6.059999942779541,6.179999828338623,6.159999847412109,2681045.0,5.814161777496338
2011-09-26,6.210000038146973,6.070000171661377,6.130000114440918,6.079999923706055,1900010.0,5.738653182983398
2011-09-27,6.190000057220459,6.090000152587891,6.139999866485596,6.110000133514404,1882669.0,5.766969203948975
2011-09-28,6.349999904632568,6.099999904632568,6.190000057220459,6.239999771118164,8154626.0,5.889670372009277
2011-09-29,6.239999771118164,5.71999979019165,6.199999809265137,5.800000190734863,7231214.0,5.474373817443848
2011-09-30,5.869999885559082,5.510000228881836,5.849999904632568,5.659999847412109,4172021.0,5.342232704162598
2011-10-10,5.730000019073486,5.619999885559082,5.679999828338623,5.630000114440918,1237235.0,5.313917636871338
2011-10-11,5.829999923706055,5.480000019073486,5.789999961853027,5.539999961853027,2855394.0,5.228970527648926
2011-10-12,5.78000020980835,5.489999771118164,5.539999961853027,5.75,3489716.0,5.427180290222168
2011-10-13,5.849999904632568,5.670000076293945,5.730000019073486,5.840000152587891,4234000.0,5.512127876281738
2011-10-14,5.860000133514404,5.739999771118164,5.860000133514404,5.820000171661377,2694836.0,5.493250846862793
2011-10-17,5.869999885559082,5.800000190734863,5.829999923706055,5.820000171661377,2459443.0,5.493250846862793
2011-10-18,6.0,5.639999866485596,5.769999980926514,5.710000038146973,7447397.0,5.389426231384277
2011-10-19,5.849999904632568,5.710000038146973,5.710000038146973,5.829999923706055,3330898.0,5.502688884735107
2011-10-20,5.840000152587891,5.559999942779541,5.840000152587891,5.599999904632568,3230853.0,5.28560209274292
2011-10-21,5.840000152587891,5.599999904632568,5.619999885559082,5.760000228881836,5362153.0,5.436619758605957
2011-10-24,5.96999979019165,5.769999980926514,5.78000020980835,5.960000038146973,7316828.0,5.62539005279541
2011-10-25,6.150000095367432,5.849999904632568,5.929999828338623,6.059999942779541,9358424.0,5.719776630401611
2011-10-26,6.309999942779541,5.96999979019165,6.010000228881836,6.28000020980835,15753884.0,5.927425384521484
2011-10-27,6.340000152587891,6.150000095367432,6.239999771118164,6.309999942779541,17456370.0,5.955740928649902
2011-10-28,6.75,6.179999828338623,6.28000020980835,6.599999904632568,23283683.0,6.229459285736084
2011-10-31,6.639999866485596,6.389999866485596,6.510000228881836,6.630000114440918,9619005.0,6.257774829864502
2011-11-01,6.769999980926514,6.489999771118164,6.630000114440918,6.659999847412109,23651333.0,6.286090850830078
2011-11-02,6.639999866485596,6.360000133514404,6.570000171661377,6.610000133514404,20296784.0,6.238898277282715
2011-11-03,6.96999979019165,6.489999771118164,6.610000133514404,6.619999885559082,22781634.0,6.248336315155029
2011-11-04,6.849999904632568,6.46999979019165,6.639999866485596,6.519999980926514,13701512.0,6.1539506912231445
2011-11-07,6.590000152587891,6.340000152587891,6.480000019073486,6.360000133514404,7944434.0,6.002933979034424
2011-11-08,6.46999979019165,6.320000171661377,6.360000133514404,6.360000133514404,5094788.0,6.002933979034424
2011-11-09,6.449999809265137,6.239999771118164,6.400000095367432,6.380000114440918,5834692.0,6.021810531616211
2011-11-10,6.349999904632568,6.25,6.289999961853027,6.269999980926514,4899366.0,5.9179863929748535
2011-11-11,6.429999828338623,6.260000228881836,6.289999961853027,6.360000133514404,6494716.0,6.002933979034424
2011-11-14,6.46999979019165,6.360000133514404,6.400000095367432,6.460000038146973,6242087.0,6.09731912612915
2011-11-15,6.480000019073486,6.380000114440918,6.460000038146973,6.449999809265137,5161278.0,6.087880611419678
2011-11-16,6.46999979019165,6.079999923706055,6.409999847412109,6.099999904632568,8512723.0,5.757530689239502
2011-11-17,6.150000095367432,5.980000019073486,6.119999885559082,6.03000020980835,5376014.0,5.691460609436035
2011-11-18,6.019999980926514,5.849999904632568,6.019999980926514,5.869999885559082,4439948.0,5.540443420410156
2011-11-21,5.980000019073486,5.880000114440918,5.889999866485596,5.96999979019165,2574271.0,5.634829044342041
2011-11-22,5.96999979019165,5.829999923706055,5.96999979019165,5.940000057220459,2559652.0,5.606513500213623
2011-11-23,6.010000228881836,5.900000095367432,5.980000019073486,5.909999847412109,2277534.0,5.578197479248047
2011-11-24,5.929999828338623,5.769999980926514,5.880000114440918,5.829999923706055,2318492.0,5.502688884735107
2011-11-25,5.900000095367432,5.730000019073486,5.829999923706055,5.760000228881836,1620994.0,5.436619758605957
2011-11-28,5.940000057220459,5.78000020980835,5.78000020980835,5.880000114440918,2650669.0,5.549881935119629
2011-11-29,6.039999961853027,5.909999847412109,5.929999828338623,5.989999771118164,3488419.0,5.653706073760986
2011-11-30,5.989999771118164,5.53000020980835,5.949999809265137,5.650000095367432,4140548.0,5.332795143127441
2011-12-01,5.880000114440918,5.710000038146973,5.820000171661377,5.71999979019165,3692298.0,5.39886474609375
2011-12-02,5.730000019073486,5.539999961853027,5.71999979019165,5.570000171661377,2455766.0,5.257286548614502
2011-12-05,5.579999923706055,5.400000095367432,5.579999923706055,5.409999847412109,1983226.0,5.106268882751465
2011-12-06,5.460000038146973,5.320000171661377,5.420000076293945,5.400000095367432,1536129.0,5.096830368041992
2011-12-07,5.46999979019165,5.389999866485596,5.400000095367432,5.460000038146973,1378610.0,5.153461933135986
2011-12-08,5.559999942779541,5.340000152587891,5.429999828338623,5.5,2151405.0,5.191215991973877
2011-12-09,5.489999771118164,5.400000095367432,5.449999809265137,5.429999828338623,1119321.0,5.125146389007568
2011-12-12,5.480000019073486,5.329999923706055,5.429999828338623,5.340000152587891,1277250.0,5.040198802947998
2011-12-13,5.329999923706055,5.0,5.329999923706055,5.010000228881836,2940749.0,4.728726387023926
2011-12-14,5.110000133514404,4.920000076293945,4.980000019073486,4.929999828338623,1943167.0,4.653217315673828
2011-12-15,4.929999828338623,4.559999942779541,4.920000076293945,4.619999885559082,3302644.0,4.360620975494385
2011-12-16,4.809999942779541,4.610000133514404,4.639999866485596,4.800000190734863,2217221.0,4.530516147613525
2011-12-19,4.809999942779541,4.610000133514404,4.800000190734863,4.789999961853027,1999496.0,4.5210771560668945
2011-12-20,4.849999904632568,4.710000038146973,4.760000228881836,4.71999979019165,1916618.0,4.455007553100586
2011-12-21,4.829999923706055,4.570000171661377,4.78000020980835,4.570000171661377,1899735.0,4.31342887878418
2011-12-22,4.559999942779541,4.260000228881836,4.510000228881836,4.460000038146973,3332857.0,4.209604263305664
2011-12-23,4.550000190734863,4.400000095367432,4.440000057220459,4.480000019073486,1673249.0,4.228481292724609
2011-12-26,4.619999885559082,4.440000057220459,4.480000019073486,4.5,3165293.0,4.247358798980713
2011-12-27,4.510000228881836,4.320000171661377,4.449999809265137,4.320000171661377,1888732.0,4.077464580535889
2011-12-28,4.380000114440918,4.159999847412109,4.309999942779541,4.329999923706055,2429336.0,4.086902618408203
2011-12-29,4.400000095367432,4.269999980926514,4.320000171661377,4.349999904632568,1680988.0,4.105780124664307
2011-12-30,4.460000038146973,4.329999923706055,4.329999923706055,4.440000057220459,1903526.0,4.190727233886719
2012-01-04,4.5,4.320000171661377,4.5,4.340000152587891,1872680.0,4.096341609954834
2012-01-05,4.329999923706055,4.079999923706055,4.329999923706055,4.119999885559082,1848918.0,3.888692855834961
2012-01-06,4.130000114440918,3.9000000953674316,4.090000152587891,4.099999904632568,2637418.0,3.8698155879974365
2012-01-09,4.369999885559082,4.03000020980835,4.110000133514404,4.329999923706055,2639974.0,4.086902618408203
2012-01-10,4.539999961853027,4.329999923706055,4.349999904632568,4.519999980926514,4671277.0,4.266235828399658
2012-01-11,4.570000171661377,4.440000057220459,4.46999979019165,4.53000020980835,3974514.0,4.275674819946289
2012-01-12,4.599999904632568,4.460000038146973,4.5,4.5,2781152.0,4.247358798980713
2012-01-13,4.539999961853027,4.28000020980835,4.489999771118164,4.320000171661377,2758837.0,4.077464580535889
2012-01-16,4.360000133514404,4.21999979019165,4.260000228881836,4.239999771118164,1402964.0,4.001955509185791
2012-01-17,4.5,4.230000019073486,4.260000228881836,4.480000019073486,2134384.0,4.228481292724609
2012-01-18,4.570000171661377,4.360000133514404,4.46999979019165,4.389999866485596,2059851.0,4.1435346603393555
2012-01-19,4.559999942779541,4.400000095367432,4.400000095367432,4.46999979019165,2222755.0,4.219043254852295
2012-01-20,4.590000152587891,4.46999979019165,4.480000019073486,4.590000152587891,3284473.0,4.332305431365967
2012-01-30,4.670000076293945,4.539999961853027,4.619999885559082,4.539999961853027,3467527.0,4.2851128578186035
2012-01-31,4.679999828338623,4.570000171661377,4.610000133514404,4.639999866485596,4006970.0,4.3794989585876465
2012-02-01,4.840000152587891,4.599999904632568,4.639999866485596,4.730000019073486,6534656.0,4.464446067810059
2012-02-02,5.019999980926514,4.800000190734863,4.800000190734863,5.010000228881836,9820747.0,4.728726387023926
2012-02-03,5.010000228881836,4.889999866485596,4.980000019073486,4.949999809265137,8097050.0,4.672094345092773
2012-02-06,4.960000038146973,4.869999885559082,4.949999809265137,4.909999847412109,4854120.0,4.634340286254883
2012-02-07,4.929999828338623,4.769999980926514,4.900000095367432,4.809999942779541,3969924.0,4.53995418548584
2012-02-08,4.920000076293945,4.769999980926514,4.800000190734863,4.909999847412109,3975289.0,4.634340286254883
2012-02-09,4.949999809265137,4.869999885559082,4.949999809265137,4.889999866485596,5730075.0,4.6154632568359375
2012-02-10,4.96999979019165,4.869999885559082,4.880000114440918,4.920000076293945,4790153.0,4.643778324127197
2012-02-13,4.949999809265137,4.829999923706055,4.869999885559082,4.920000076293945,3572372.0,4.643778324127197
2012-02-14,4.949999809265137,4.869999885559082,4.920000076293945,4.929999828338623,2801527.0,4.653217315673828
2012-02-15,5.010000228881836,4.889999866485596,4.900000095367432,5.0,5776794.0,4.719287395477295
2012-02-16,5.130000114440918,4.980000019073486,5.0,5.079999923706055,7080493.0,4.794795989990234
2012-02-17,5.119999885559082,4.940000057220459,5.099999904632568,4.980000019073486,3986440.0,4.70041036605835
2012-02-20,5.070000171661377,4.949999809265137,5.070000171661377,4.960000038146973,3706741.0,4.681532859802246
2012-02-21,5.019999980926514,4.880000114440918,4.960000038146973,5.010000228881836,3588737.0,4.728726387023926
2012-02-22,5.079999923706055,4.96999979019165,5.0,5.070000171661377,5238607.0,4.785357475280762
2012-02-23,5.170000076293945,5.050000190734863,5.090000152587891,5.090000152587891,5558416.0,4.804234504699707
2012-02-24,5.139999866485596,5.019999980926514,5.099999904632568,5.130000114440918,5903155.0,4.841989040374756
2012-02-27,5.239999771118164,5.119999885559082,5.130000114440918,5.139999866485596,6834168.0,4.85142707824707
2012-02-28,5.349999904632568,5.050000190734863,5.099999904632568,5.25,9113900.0,4.955251693725586
2012-02-29,5.25,5.099999904632568,5.210000038146973,5.099999904632568,5294274.0,4.813673496246338
2012-03-01,5.139999866485596,5.03000020980835,5.090000152587891,5.110000133514404,3003729.0,4.823111534118652
2012-03-02,5.190000057220459,5.099999904632568,5.099999904632568,5.190000057220459,4188784.0,4.89862060546875
2012-03-05,5.269999980926514,5.159999847412109,5.199999809265137,5.199999809265137,5483825.0,4.9080586433410645
2012-03-06,5.199999809265137,5.059999942779541,5.190000057220459,5.079999923706055,4268972.0,4.794795989990234
2012-03-07,5.119999885559082,4.980000019073486,5.0,5.019999980926514,4178389.0,4.738164901733398
2012-03-08,5.119999885559082,5.050000190734863,5.050000190734863,5.099999904632568,3072724.0,4.813673496246338
2012-03-09,5.239999771118164,5.119999885559082,5.150000095367432,5.210000038146973,6490423.0,4.917497634887695
2012-03-12,5.320000171661377,5.190000057220459,5.239999771118164,5.309999942779541,8166213.0,5.01188325881958
2012-03-13,5.840000152587891,5.260000228881836,5.289999961853027,5.800000190734863,25193322.0,5.474373817443848
2012-03-14,5.699999809265137,5.400000095367432,5.699999809265137,5.429999828338623,19149031.0,5.125146389007568
2012-03-15,5.639999866485596,5.199999809265137,5.349999904632568,5.599999904632568,14207871.0,5.28560209274292
2012-03-16,6.079999923706055,5.53000020980835,5.619999885559082,5.96999979019165,19202130.0,5.634829044342041
2012-03-19,5.960000038146973,5.769999980926514,5.800000190734863,5.889999866485596,26067217.0,5.559320449829102
2012-03-20,5.809999942779541,5.559999942779541,5.809999942779541,5.570000171661377,9547318.0,5.257286548614502
2012-03-21,5.639999866485596,5.409999847412109,5.559999942779541,5.639999866485596,6142298.0,5.3233561515808105
2012-03-22,5.630000114440918,5.449999809265137,5.630000114440918,5.550000190734863,3573150.0,5.238409042358398
2012-03-23,5.570000171661377,5.429999828338623,5.53000020980835,5.46999979019165,3295968.0,5.162900447845459
2012-03-26,5.510000228881836,5.179999828338623,5.480000019073486,5.239999771118164,5800611.0,4.945813179016113
2012-03-27,5.300000190734863,5.099999904632568,5.289999961853027,5.110000133514404,5203321.0,4.823111534118652
2012-03-28,5.119999885559082,4.78000020980835,5.050000190734863,4.800000190734863,6156144.0,4.530516147613525
2012-03-29,4.789999961853027,4.650000095367432,4.789999961853027,4.690000057220459,3582054.0,4.426692008972168
2012-03-30,4.869999885559082,4.630000114440918,4.739999771118164,4.829999923706055,4527499.0,4.558831691741943
2012-04-05,5.050000190734863,4.789999961853027,4.800000190734863,4.989999771118164,5016886.0,4.709848880767822
2012-04-06,5.039999961853027,4.889999866485596,4.949999809265137,4.949999809265137,3596396.0,4.672094345092773
2012-04-09,4.96999979019165,4.730000019073486,4.940000057220459,4.760000228881836,2678198.0,4.492761611938477
2012-04-10,4.909999847412109,4.670000076293945,4.730000019073486,4.900000095367432,3131291.0,4.62490177154541
2012-04-11,4.940000057220459,4.760000228881836,4.829999923706055,4.900000095367432,2801268.0,4.62490177154541
2012-04-12,5.050000190734863,4.900000095367432,4.900000095367432,5.0,5019200.0,4.719287395477295
2012-04-13,5.139999866485596,4.980000019073486,5.010000228881836,5.079999923706055,5726144.0,4.794795989990234
2012-04-16,5.309999942779541,5.019999980926514,5.050000190734863,5.230000019073486,7398863.0,4.936374664306641
2012-04-17,5.239999771118164,5.050000190734863,5.230000019073486,5.059999942779541,5732817.0,4.775918960571289
2012-04-18,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,4.775918960571289
2012-04-19,5.210000038146973,5.110000133514404,5.170000076293945,5.130000114440918,4981875.0,4.841989040374756
2012-04-20,5.199999809265137,5.079999923706055,5.119999885559082,5.179999828338623,4712228.0,4.889181613922119
2012-04-23,5.179999828338623,5.03000020980835,5.170000076293945,5.039999961853027,4676870.0,4.7570414543151855
2012-04-24,5.079999923706055,4.769999980926514,5.0,4.940000057220459,5158528.0,4.662656307220459
2012-04-25,5.079999923706055,4.889999866485596,4.940000057220459,5.070000171661377,4283574.0,4.785357475280762
2012-04-26,5.239999771118164,5.059999942779541,5.079999923706055,5.170000076293945,5776318.0,4.8797430992126465
2012-04-27,5.179999828338623,5.010000228881836,5.139999866485596,5.059999942779541,3458250.0,4.775918960571289
2012-05-02,5.179999828338623,5.059999942779541,5.090000152587891,5.139999866485596,3812571.0,4.85142707824707
2012-05-03,5.139999866485596,5.0,5.139999866485596,5.070000171661377,4841026.0,4.785357475280762
2012-05-04,5.139999866485596,5.03000020980835,5.059999942779541,5.139999866485596,3517795.0,4.85142707824707
2012-05-07,5.119999885559082,5.0,5.119999885559082,5.090000152587891,3644782.0,4.804234504699707
2012-05-08,5.119999885559082,4.989999771118164,5.059999942779541,5.090000152587891,4098692.0,4.804234504699707
2012-05-09,5.050000190734863,4.889999866485596,5.050000190734863,4.929999828338623,4555193.0,4.653217315673828
2012-05-10,4.96999979019165,4.900000095367432,4.920000076293945,4.949999809265137,2448836.0,4.672094345092773
2012-05-11,4.989999771118164,4.900000095367432,4.949999809265137,4.900000095367432,2232247.0,4.62490177154541
2012-05-14,4.980000019073486,4.889999866485596,4.980000019073486,4.900000095367432,1932876.0,4.62490177154541
2012-05-15,4.920000076293945,4.849999904632568,4.880000114440918,4.909999847412109,1963731.0,4.634340286254883
2012-05-16,4.960000038146973,4.880000114440918,4.909999847412109,4.889999866485596,1911715.0,4.6154632568359375
2012-05-17,4.960000038146973,4.809999942779541,4.880000114440918,4.940000057220459,2453164.0,4.662656307220459
2012-05-18,4.929999828338623,4.840000152587891,4.900000095367432,4.869999885559082,1634822.0,4.596585750579834
2012-05-21,4.880000114440918,4.75,4.809999942779541,4.840000152587891,1672710.0,4.568270206451416
2012-05-22,4.900000095367432,4.829999923706055,4.869999885559082,4.889999866485596,1263448.0,4.6154632568359375
2012-05-23,4.889999866485596,4.800000190734863,4.860000133514404,4.809999942779541,1735395.0,4.53995418548584
2012-05-24,4.840000152587891,4.760000228881836,4.809999942779541,4.789999961853027,1816420.0,4.5210771560668945
2012-05-25,4.809999942779541,4.690000057220459,4.78000020980835,4.71999979019165,1967946.0,4.455007553100586
2012-05-28,4.760000228881836,4.539999961853027,4.690000057220459,4.75,2455327.0,4.483323097229004
2012-05-29,4.849999904632568,4.710000038146973,4.710000038146973,4.829999923706055,2392230.0,4.558831691741943
2012-05-30,4.860000133514404,4.800000190734863,4.820000171661377,4.840000152587891,1802673.0,4.568270206451416
2012-05-31,4.869999885559082,4.789999961853027,4.800000190734863,4.849999904632568,1889851.0,4.577708721160889
2012-06-01,4.869999885559082,4.800000190734863,4.849999904632568,4.809999942779541,1550918.0,4.53995418548584
2012-06-04,4.739999771118164,4.590000152587891,4.730000019073486,4.610000133514404,2256647.0,4.3511834144592285
2012-06-05,4.650000095367432,4.559999942779541,4.650000095367432,4.590000152587891,985427.0,4.332305431365967
2012-06-06,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.332305431365967
2012-06-07,4.650000095367432,4.559999942779541,4.619999885559082,4.599999904632568,2689838.0,4.341744422912598
2012-06-08,4.639999866485596,4.550000190734863,4.610000133514404,4.579999923706055,1592809.0,4.322867393493652
2012-06-11,4.679999828338623,4.550000190734863,4.559999942779541,4.650000095367432,1973636.0,4.388937473297119
2012-06-12,4.650000095367432,4.559999942779541,4.619999885559082,4.590000152587891,1073418.0,4.332305431365967
2012-06-13,4.659999847412109,4.570000171661377,4.599999904632568,4.650000095367432,1518292.0,4.388937473297119
2012-06-14,4.71999979019165,4.619999885559082,4.650000095367432,4.690000057220459,2623453.0,4.426692008972168
2012-06-15,4.71999979019165,4.630000114440918,4.71999979019165,4.670000076293945,1975345.0,4.4078145027160645
2012-06-18,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.4078145027160645
2012-06-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.4078145027160645
2012-06-20,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.4078145027160645
2012-06-21,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.4078145027160645
2012-06-25,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.4078145027160645
2012-06-26,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,5547191.0,4.85142707824707
2012-06-27,5.650000095367432,5.309999942779541,5.389999866485596,5.650000095367432,36878889.0,5.332795143127441
2012-06-28,5.690000057220459,5.090000152587891,5.090000152587891,5.539999961853027,20798465.0,5.228970527648926
2012-06-29,5.650000095367432,5.349999904632568,5.449999809265137,5.480000019073486,11882737.0,5.172338962554932
2012-07-02,5.539999961853027,5.300000190734863,5.480000019073486,5.449999809265137,12893246.0,5.1440229415893555
2012-07-03,5.949999809265137,5.349999904632568,5.360000133514404,5.809999942779541,21336342.0,5.483811855316162
2012-07-04,5.710000038146973,5.480000019073486,5.710000038146973,5.510000228881836,14757610.0,5.200654983520508
2012-07-05,5.570000171661377,5.389999866485596,5.519999980926514,5.409999847412109,7986410.0,5.106268882751465
2012-07-06,5.46999979019165,5.099999904632568,5.449999809265137,5.320000171661377,9014506.0,5.021322250366211
2012-07-09,5.460000038146973,5.199999809265137,5.320000171661377,5.289999961853027,7447493.0,4.993005752563477
2012-07-10,5.369999885559082,5.159999847412109,5.210000038146973,5.21999979019165,5248866.0,4.92693567276001
2012-07-11,5.489999771118164,5.230000019073486,5.25,5.360000133514404,8196492.0,5.059076309204102
2012-07-12,5.380000114440918,5.159999847412109,5.289999961853027,5.340000152587891,8616327.0,5.040198802947998
2012-07-13,5.380000114440918,5.159999847412109,5.320000171661377,5.190000057220459,6316457.0,4.89862060546875
2012-07-16,5.190000057220459,4.909999847412109,5.150000095367432,4.929999828338623,7077674.0,4.653217315673828
2012-07-17,4.989999771118164,4.769999980926514,4.940000057220459,4.980000019073486,3249277.0,4.70041036605835
2012-07-18,5.099999904632568,4.889999866485596,4.929999828338623,5.090000152587891,3980767.0,4.804234504699707
2012-07-19,5.170000076293945,5.019999980926514,5.090000152587891,5.050000190734863,4898118.0,4.766480445861816
2012-07-20,5.130000114440918,5.010000228881836,5.019999980926514,5.03000020980835,2574241.0,4.747602939605713
2012-07-23,5.170000076293945,4.900000095367432,4.980000019073486,5.070000171661377,3997470.0,4.785357475280762
2012-07-24,5.079999923706055,4.920000076293945,5.070000171661377,5.050000190734863,3064845.0,4.766480445861816
2012-07-25,5.070000171661377,4.920000076293945,5.050000190734863,4.929999828338623,2455989.0,4.653217315673828
2012-07-26,5.25,4.900000095367432,4.909999847412109,5.239999771118164,8692305.0,4.945813179016113
2012-07-27,5.539999961853027,5.170000076293945,5.230000019073486,5.349999904632568,8957987.0,5.049637794494629
2012-07-30,5.340000152587891,5.070000171661377,5.329999923706055,5.139999866485596,4134069.0,4.85142707824707
2012-07-31,5.039999961853027,4.730000019073486,5.039999961853027,4.869999885559082,4876606.0,4.596585750579834
2012-08-01,5.039999961853027,4.840000152587891,4.869999885559082,4.980000019073486,2379180.0,4.70041036605835
2012-08-02,5.019999980926514,4.900000095367432,4.920000076293945,4.940000057220459,1527651.0,4.662656307220459
2012-08-03,4.980000019073486,4.860000133514404,4.880000114440918,4.960000038146973,1918648.0,4.681532859802246
2012-08-06,5.170000076293945,4.909999847412109,4.989999771118164,5.139999866485596,3397941.0,4.85142707824707
2012-08-07,5.230000019073486,5.099999904632568,5.139999866485596,5.170000076293945,4047868.0,4.8797430992126465
2012-08-08,5.170000076293945,5.070000171661377,5.170000076293945,5.139999866485596,3450531.0,4.85142707824707
2012-08-09,5.349999904632568,5.110000133514404,5.159999847412109,5.300000190734863,6597197.0,5.002444744110107
2012-08-10,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,2822698.0,4.945813179016113
2012-08-13,5.360000133514404,5.150000095367432,5.239999771118164,5.170000076293945,5012616.0,4.8797430992126465
2012-08-14,5.309999942779541,5.099999904632568,5.159999847412109,5.289999961853027,3833478.0,4.993005752563477
2012-08-15,5.260000228881836,5.099999904632568,5.25,5.130000114440918,3209168.0,4.841989040374756
2012-08-16,5.210000038146973,5.079999923706055,5.099999904632568,5.119999885559082,1810339.0,4.832550048828125
2012-08-17,5.150000095367432,5.03000020980835,5.079999923706055,5.070000171661377,1480272.0,4.785357475280762
2012-08-20,5.25,5.03000020980835,5.079999923706055,5.199999809265137,3208728.0,4.9080586433410645
2012-08-21,5.25,5.150000095367432,5.210000038146973,5.210000038146973,3455999.0,4.917497634887695
2012-08-22,5.269999980926514,5.099999904632568,5.25,5.150000095367432,2275513.0,4.860866069793701
2012-08-23,5.489999771118164,5.150000095367432,5.170000076293945,5.320000171661377,7660024.0,5.021322250366211
2012-08-24,5.380000114440918,5.159999847412109,5.260000228881836,5.179999828338623,3639665.0,4.889181613922119
2012-08-27,5.28000020980835,5.099999904632568,5.190000057220459,5.150000095367432,2636700.0,4.860866069793701
2012-08-28,5.260000228881836,5.119999885559082,5.190000057220459,5.239999771118164,2387003.0,4.945813179016113
2012-08-29,5.429999828338623,5.210000038146973,5.230000019073486,5.28000020980835,4738240.0,4.983567714691162
2012-08-30,5.349999904632568,5.039999961853027,5.230000019073486,5.150000095367432,3371752.0,4.860866069793701
2012-08-31,5.190000057220459,5.050000190734863,5.099999904632568,5.170000076293945,1734017.0,4.8797430992126465
2012-09-03,5.269999980926514,5.119999885559082,5.159999847412109,5.260000228881836,3159574.0,4.964690685272217
2012-09-04,5.28000020980835,5.159999847412109,5.260000228881836,5.170000076293945,2122526.0,4.8797430992126465
2012-09-05,5.260000228881836,5.119999885559082,5.170000076293945,5.21999979019165,2280691.0,4.92693567276001
2012-09-06,5.340000152587891,5.199999809265137,5.230000019073486,5.320000171661377,2884474.0,5.021322250366211
2012-09-07,5.449999809265137,5.25,5.349999904632568,5.420000076293945,7057475.0,5.1157073974609375
2012-09-10,5.440000057220459,5.340000152587891,5.429999828338623,5.400000095367432,5264430.0,5.096830368041992
2012-09-11,5.590000152587891,5.329999923706055,5.389999866485596,5.449999809265137,6569589.0,5.1440229415893555
2012-09-12,5.559999942779541,5.389999866485596,5.389999866485596,5.480000019073486,4181939.0,5.172338962554932
2012-09-13,5.510000228881836,5.329999923706055,5.46999979019165,5.360000133514404,3355938.0,5.059076309204102
2012-09-14,5.449999809265137,5.329999923706055,5.349999904632568,5.360000133514404,2273507.0,5.059076309204102
2012-09-17,5.389999866485596,5.130000114440918,5.329999923706055,5.150000095367432,2969735.0,4.860866069793701
2012-09-18,5.210000038146973,5.099999904632568,5.170000076293945,5.119999885559082,1878490.0,4.832550048828125
2012-09-19,5.170000076293945,5.090000152587891,5.130000114440918,5.159999847412109,1517570.0,4.870304584503174
2012-09-20,5.159999847412109,4.980000019073486,5.159999847412109,5.0,2858499.0,4.719287395477295
2012-09-21,5.110000133514404,4.980000019073486,4.989999771118164,5.03000020980835,1087636.0,4.747602939605713
2012-09-24,5.039999961853027,4.880000114440918,5.0,5.0,1852264.0,4.719287395477295
2012-09-25,5.059999942779541,4.829999923706055,5.019999980926514,4.880000114440918,2271005.0,4.606024265289307
2012-09-26,4.900000095367432,4.75,4.869999885559082,4.760000228881836,1637060.0,4.492761611938477
2012-09-27,4.889999866485596,4.730000019073486,4.769999980926514,4.840000152587891,1838545.0,4.568270206451416
2012-09-28,4.940000057220459,4.809999942779541,4.840000152587891,4.900000095367432,1402091.0,4.62490177154541
2012-10-08,4.949999809265137,4.849999904632568,4.900000095367432,4.889999866485596,1159725.0,4.6154632568359375
2012-10-09,5.010000228881836,4.889999866485596,4.889999866485596,5.0,1706596.0,4.719287395477295
2012-10-10,5.110000133514404,4.980000019073486,5.0,5.099999904632568,2274135.0,4.813673496246338
2012-10-11,5.110000133514404,5.0,5.110000133514404,5.010000228881836,1609589.0,4.728726387023926
2012-10-12,5.050000190734863,4.949999809265137,5.03000020980835,5.010000228881836,1244169.0,4.728726387023926
2012-10-15,5.010000228881836,4.809999942779541,5.010000228881836,4.900000095367432,1945099.0,4.62490177154541
2012-10-16,4.940000057220459,4.860000133514404,4.900000095367432,4.889999866485596,1236350.0,4.6154632568359375
2012-10-17,4.960000038146973,4.889999866485596,4.920000076293945,4.960000038146973,1003070.0,4.681532859802246
2012-10-18,5.059999942779541,4.960000038146973,4.96999979019165,5.03000020980835,2043264.0,4.747602939605713
2012-10-19,5.059999942779541,4.980000019073486,5.010000228881836,5.03000020980835,1272857.0,4.747602939605713
2012-10-22,5.039999961853027,4.929999828338623,5.0,5.019999980926514,1121922.0,4.738164901733398
2012-10-23,5.059999942779541,4.960000038146973,5.010000228881836,4.96999979019165,813572.0,4.690971851348877
2012-10-24,5.03000020980835,4.949999809265137,4.989999771118164,4.989999771118164,1034043.0,4.709848880767822
2012-10-25,5.03000020980835,4.889999866485596,4.989999771118164,4.900000095367432,1376498.0,4.62490177154541
2012-10-26,4.909999847412109,4.800000190734863,4.900000095367432,4.860000133514404,1416429.0,4.5871477127075195
2012-10-29,4.869999885559082,4.809999942779541,4.860000133514404,4.860000133514404,654769.0,4.5871477127075195
2012-10-30,4.909999847412109,4.820000171661377,4.880000114440918,4.840000152587891,649000.0,4.568270206451416
2012-10-31,4.860000133514404,4.78000020980835,4.849999904632568,4.829999923706055,808931.0,4.558831691741943
2012-11-01,4.989999771118164,4.800000190734863,4.800000190734863,4.949999809265137,1391847.0,4.672094345092773
2012-11-02,4.980000019073486,4.920000076293945,4.96999979019165,4.96999979019165,767075.0,4.690971851348877
2012-11-05,5.0,4.949999809265137,4.960000038146973,4.989999771118164,966341.0,4.709848880767822
2012-11-06,5.0,4.860000133514404,4.96999979019165,5.0,1247867.0,4.719287395477295
2012-11-07,5.0,4.929999828338623,4.96999979019165,4.949999809265137,1066701.0,4.672094345092773
2012-11-08,5.449999809265137,5.110000133514404,5.119999885559082,5.449999809265137,9981962.0,5.1440229415893555
2012-11-09,5.489999771118164,5.139999866485596,5.489999771118164,5.239999771118164,14538038.0,4.945813179016113
2012-11-12,5.360000133514404,5.139999866485596,5.159999847412109,5.28000020980835,9341812.0,4.983567714691162
2012-11-13,5.329999923706055,5.119999885559082,5.210000038146973,5.289999961853027,6736966.0,4.993005752563477
2012-11-14,5.269999980926514,4.929999828338623,5.210000038146973,5.03000020980835,6049312.0,4.747602939605713
2012-11-15,4.96999979019165,4.699999809265137,4.909999847412109,4.920000076293945,3443311.0,4.643778324127197
2012-11-16,4.900000095367432,4.760000228881836,4.880000114440918,4.840000152587891,2139749.0,4.568270206451416
2012-11-19,4.900000095367432,4.78000020980835,4.800000190734863,4.880000114440918,1241318.0,4.606024265289307
2012-11-20,4.929999828338623,4.860000133514404,4.880000114440918,4.880000114440918,1252060.0,4.606024265289307
2012-11-21,4.920000076293945,4.690000057220459,4.889999866485596,4.869999885559082,3254523.0,4.596585750579834
2012-11-22,4.849999904632568,4.75,4.820000171661377,4.760000228881836,1474514.0,4.492761611938477
2012-11-23,4.840000152587891,4.71999979019165,4.760000228881836,4.789999961853027,1483900.0,4.5210771560668945
2012-11-26,4.800000190734863,4.670000076293945,4.800000190734863,4.739999771118164,1121030.0,4.473884105682373
2012-11-27,4.739999771118164,4.5,4.730000019073486,4.539999961853027,2097200.0,4.2851128578186035
2012-11-28,4.550000190734863,4.380000114440918,4.550000190734863,4.400000095367432,1206053.0,4.15297269821167
2012-11-29,4.449999809265137,4.340000152587891,4.400000095367432,4.349999904632568,736050.0,4.105780124664307
2012-11-30,4.480000019073486,4.340000152587891,4.340000152587891,4.449999809265137,1572709.0,4.200165748596191
2012-12-03,4.510000228881836,4.309999942779541,4.449999809265137,4.349999904632568,956050.0,4.105780124664307
2012-12-04,4.400000095367432,4.239999771118164,4.309999942779541,4.389999866485596,1404460.0,4.1435346603393555
2012-12-05,4.690000057220459,4.360000133514404,4.369999885559082,4.53000020980835,2298637.0,4.275674819946289
2012-12-06,4.570000171661377,4.489999771118164,4.519999980926514,4.5,945288.0,4.247358798980713
2012-12-07,4.650000095367432,4.46999979019165,4.46999979019165,4.590000152587891,2087722.0,4.332305431365967
2012-12-10,4.760000228881836,4.570000171661377,4.599999904632568,4.739999771118164,3137080.0,4.473884105682373
2012-12-11,4.730000019073486,4.630000114440918,4.699999809265137,4.659999847412109,1558953.0,4.398375511169434
2012-12-12,4.71999979019165,4.599999904632568,4.659999847412109,4.659999847412109,1373202.0,4.398375511169434
2012-12-13,4.710000038146973,4.539999961853027,4.699999809265137,4.550000190734863,1786367.0,4.294551372528076
2012-12-14,4.75,4.539999961853027,4.550000190734863,4.71999979019165,2450483.0,4.455007553100586
2012-12-17,4.800000190734863,4.71999979019165,4.730000019073486,4.75,1962942.0,4.483323097229004
2012-12-18,4.849999904632568,4.679999828338623,4.75,4.739999771118164,2180726.0,4.473884105682373
2012-12-19,4.75,4.690000057220459,4.75,4.71999979019165,1752352.0,4.455007553100586
2012-12-20,4.710000038146973,4.610000133514404,4.710000038146973,4.690000057220459,1844989.0,4.426692008972168
2012-12-21,4.75,4.650000095367432,4.690000057220459,4.71999979019165,1681753.0,4.455007553100586
2012-12-24,4.800000190734863,4.670000076293945,4.670000076293945,4.75,1881899.0,4.483323097229004
2012-12-25,4.929999828338623,4.710000038146973,4.710000038146973,4.889999866485596,4735491.0,4.6154632568359375
2012-12-26,4.929999828338623,4.809999942779541,4.849999904632568,4.920000076293945,2663007.0,4.643778324127197
2012-12-27,5.090000152587891,4.880000114440918,4.920000076293945,4.889999866485596,4497526.0,4.6154632568359375
2012-12-28,5.380000114440918,5.059999942779541,5.059999942779541,5.21999979019165,10806510.0,4.92693567276001
2012-12-31,5.369999885559082,5.099999904632568,5.139999866485596,5.340000152587891,8209642.0,5.040198802947998
2013-01-04,5.360000133514404,5.130000114440918,5.239999771118164,5.159999847412109,4328635.0,4.870304584503174
2013-01-07,5.170000076293945,5.079999923706055,5.150000095367432,5.119999885559082,3060445.0,4.832550048828125
2013-01-08,5.179999828338623,5.090000152587891,5.139999866485596,5.170000076293945,2401649.0,4.8797430992126465
2013-01-09,5.199999809265137,5.099999904632568,5.170000076293945,5.139999866485596,3321815.0,4.85142707824707
2013-01-10,5.199999809265137,5.079999923706055,5.130000114440918,5.139999866485596,2287541.0,4.85142707824707
2013-01-11,5.150000095367432,4.929999828338623,5.139999866485596,4.940000057220459,3619390.0,4.662656307220459
2013-01-14,5.059999942779541,4.800000190734863,4.929999828338623,5.03000020980835,3802210.0,4.747602939605713
2013-01-15,5.179999828338623,5.019999980926514,5.03000020980835,5.159999847412109,5366702.0,4.870304584503174
2013-01-16,5.260000228881836,5.110000133514404,5.130000114440918,5.199999809265137,5029548.0,4.9080586433410645
2013-01-17,5.199999809265137,5.099999904632568,5.190000057220459,5.159999847412109,2701325.0,4.870304584503174
2013-01-18,5.28000020980835,5.150000095367432,5.150000095367432,5.260000228881836,4547149.0,4.964690685272217
2013-01-21,5.320000171661377,5.21999979019165,5.260000228881836,5.269999980926514,2985339.0,4.9741291999816895
2013-01-22,5.289999961853027,5.119999885559082,5.260000228881836,5.230000019073486,3039541.0,4.936374664306641
2013-01-23,5.28000020980835,5.119999885559082,5.25,5.170000076293945,2366601.0,4.8797430992126465
2013-01-24,5.25,5.050000190734863,5.159999847412109,5.079999923706055,3390904.0,4.794795989990234
2013-01-25,5.110000133514404,5.039999961853027,5.079999923706055,5.099999904632568,1437228.0,4.813673496246338
2013-01-28,5.21999979019165,5.110000133514404,5.119999885559082,5.179999828338623,2303401.0,4.889181613922119
2013-01-29,5.239999771118164,5.159999847412109,5.199999809265137,5.239999771118164,2338783.0,4.945813179016113
2013-01-30,5.400000095367432,5.179999828338623,5.199999809265137,5.380000114440918,6381132.0,5.077953338623047
2013-01-31,5.389999866485596,5.25,5.349999904632568,5.369999885559082,3402657.0,5.068514347076416
2013-02-01,5.46999979019165,5.260000228881836,5.360000133514404,5.369999885559082,5318205.0,5.068514347076416
2013-02-04,5.440000057220459,5.28000020980835,5.400000095367432,5.349999904632568,2310591.0,5.049637794494629
2013-02-05,5.400000095367432,5.25,5.300000190734863,5.380000114440918,2570051.0,5.077953338623047
2013-02-06,5.449999809265137,5.360000133514404,5.380000114440918,5.389999866485596,2156970.0,5.0873918533325195
2013-02-07,5.420000076293945,5.349999904632568,5.369999885559082,5.380000114440918,1427690.0,5.077953338623047
2013-02-08,5.75,5.369999885559082,5.409999847412109,5.699999809265137,6437147.0,5.3799872398376465
2013-02-18,5.820000171661377,5.550000190734863,5.679999828338623,5.71999979019165,5204287.0,5.39886474609375
2013-02-19,5.730000019073486,5.559999942779541,5.730000019073486,5.630000114440918,3193871.0,5.313917636871338
2013-02-20,5.75,5.559999942779541,5.610000133514404,5.71999979019165,2628076.0,5.39886474609375
2013-02-21,5.800000190734863,5.550000190734863,5.800000190734863,5.690000057220459,4447939.0,5.370549201965332
2013-02-22,5.699999809265137,5.590000152587891,5.610000133514404,5.599999904632568,2128051.0,5.28560209274292
2013-02-25,5.739999771118164,5.570000171661377,5.599999904632568,5.679999828338623,2232062.0,5.361110687255859
2013-02-26,5.699999809265137,5.570000171661377,5.679999828338623,5.610000133514404,2122800.0,5.295040607452393
2013-02-27,5.659999847412109,5.460000038146973,5.570000171661377,5.480000019073486,2330217.0,5.172338962554932
2013-02-28,5.699999809265137,5.429999828338623,5.539999961853027,5.630000114440918,3517270.0,5.313917636871338
2013-03-01,5.670000076293945,5.570000171661377,5.639999866485596,5.610000133514404,2061266.0,5.295040607452393
2013-03-04,5.610000133514404,5.380000114440918,5.610000133514404,5.489999771118164,4291530.0,5.181777477264404
2013-03-05,5.489999771118164,5.389999866485596,5.489999771118164,5.420000076293945,4615259.0,5.1157073974609375
2013-03-06,5.590000152587891,5.389999866485596,5.449999809265137,5.53000020980835,5682742.0,5.219532012939453
2013-03-07,5.570000171661377,5.429999828338623,5.519999980926514,5.480000019073486,2453657.0,5.172338962554932
2013-03-08,5.619999885559082,5.440000057220459,5.480000019073486,5.5,2620450.0,5.191215991973877
2013-03-11,5.539999961853027,5.460000038146973,5.53000020980835,5.46999979019165,1470956.0,5.162900447845459
2013-03-12,5.550000190734863,5.230000019073486,5.53000020980835,5.300000190734863,3138598.0,5.002444744110107
2013-03-13,5.360000133514404,5.179999828338623,5.320000171661377,5.300000190734863,1616196.0,5.002444744110107
2013-03-14,5.349999904632568,5.230000019073486,5.260000228881836,5.28000020980835,791709.0,4.983567714691162
2013-03-15,5.360000133514404,5.25,5.25,5.269999980926514,1323399.0,4.9741291999816895
2013-03-18,5.360000133514404,5.239999771118164,5.269999980926514,5.25,1409701.0,4.955251693725586
2013-03-19,5.420000076293945,5.25,5.269999980926514,5.369999885559082,2058826.0,5.068514347076416
2013-03-20,5.449999809265137,5.329999923706055,5.329999923706055,5.429999828338623,2307997.0,5.125146389007568
2013-03-21,5.5,5.400000095367432,5.429999828338623,5.480000019073486,2001460.0,5.172338962554932
2013-03-22,5.849999904632568,5.539999961853027,5.539999961853027,5.639999866485596,6862899.0,5.3233561515808105
2013-03-25,5.710000038146973,5.5,5.590000152587891,5.53000020980835,4386092.0,5.219532012939453
2013-03-26,5.570000171661377,5.449999809265137,5.519999980926514,5.539999961853027,2198239.0,5.228970527648926
2013-03-27,5.639999866485596,5.519999980926514,5.519999980926514,5.559999942779541,2112156.0,5.247847557067871
2013-03-28,5.71999979019165,5.460000038146973,5.599999904632568,5.639999866485596,6094275.0,5.3233561515808105
2013-03-29,5.670000076293945,5.53000020980835,5.650000095367432,5.579999923706055,2732501.0,5.266724586486816
2013-04-01,5.730000019073486,5.5,5.550000190734863,5.71999979019165,2987945.0,5.39886474609375
2013-04-02,5.789999961853027,5.650000095367432,5.71999979019165,5.78000020980835,3966228.0,5.455496311187744
2013-04-03,5.829999923706055,5.610000133514404,5.809999942779541,5.639999866485596,4853921.0,5.3233561515808105
2013-04-08,5.630000114440918,5.389999866485596,5.599999904632568,5.590000152587891,2550628.0,5.276163101196289
2013-04-09,5.679999828338623,5.570000171661377,5.579999923706055,5.670000076293945,1481138.0,5.3516716957092285
2013-04-10,5.739999771118164,5.630000114440918,5.639999866485596,5.730000019073486,1721816.0,5.408303737640381
2013-04-11,5.75,5.659999847412109,5.71999979019165,5.679999828338623,1701167.0,5.361110687255859
2013-04-12,5.699999809265137,5.579999923706055,5.650000095367432,5.590000152587891,1855600.0,5.276163101196289
2013-04-15,5.619999885559082,5.53000020980835,5.559999942779541,5.570000171661377,1084476.0,5.257286548614502
2013-04-16,5.599999904632568,5.46999979019165,5.53000020980835,5.579999923706055,1131266.0,5.266724586486816
2013-04-17,5.599999904632568,5.510000228881836,5.570000171661377,5.599999904632568,1085718.0,5.28560209274292
2013-04-18,5.610000133514404,5.53000020980835,5.579999923706055,5.579999923706055,917387.0,5.266724586486816
2013-04-19,5.829999923706055,5.559999942779541,5.579999923706055,5.789999961853027,4882171.0,5.464934825897217
2013-04-22,6.190000057220459,5.71999979019165,5.75,6.099999904632568,11107855.0,5.757530689239502
2013-04-23,6.090000152587891,5.849999904632568,6.079999923706055,5.909999847412109,5680118.0,5.578197479248047
2013-04-24,6.460000038146973,5.920000076293945,5.940000057220459,6.179999828338623,10314177.0,5.833038806915283
2013-04-25,6.570000171661377,6.119999885559082,6.119999885559082,6.420000076293945,13297049.0,6.05956506729126
2013-04-26,6.590000152587891,6.150000095367432,6.360000133514404,6.179999828338623,8495547.0,5.833038806915283
2013-05-02,6.5,5.980000019073486,6.190000057220459,6.46999979019165,6277644.0,6.106758117675781
2013-05-03,6.639999866485596,6.400000095367432,6.440000057220459,6.480000019073486,5811100.0,6.116196155548096
2013-05-06,6.579999923706055,6.349999904632568,6.53000020980835,6.409999847412109,5549383.0,6.050126075744629
2013-05-07,6.480000019073486,6.289999961853027,6.369999885559082,6.320000171661377,4108087.0,5.965179443359375
2013-05-08,6.429999828338623,6.300000190734863,6.369999885559082,6.380000114440918,3275262.0,6.021810531616211
2013-05-09,6.440000057220459,6.159999847412109,6.380000114440918,6.309999942779541,4802992.0,5.955740928649902
2013-05-10,6.570000171661377,6.230000019073486,6.300000190734863,6.5,5599027.0,6.135073661804199
2013-05-13,6.559999942779541,6.369999885559082,6.559999942779541,6.409999847412109,2709555.0,6.050126075744629
2013-05-14,6.409999847412109,6.159999847412109,6.409999847412109,6.199999809265137,4353415.0,5.851916313171387
2013-05-15,6.300000190734863,6.179999828338623,6.199999809265137,6.300000190734863,1962076.0,5.94630241394043
2013-05-16,6.489999771118164,6.21999979019165,6.300000190734863,6.429999828338623,3036997.0,6.069003582000732
2013-05-17,6.550000190734863,6.389999866485596,6.440000057220459,6.449999809265137,3796467.0,6.087880611419678
2013-05-20,6.900000095367432,6.400000095367432,6.449999809265137,6.789999961853027,6160627.0,6.408792018890381
2013-05-21,6.840000152587891,6.710000038146973,6.760000228881836,6.809999942779541,3805071.0,6.427669048309326
2013-05-22,6.840000152587891,6.579999923706055,6.820000171661377,6.630000114440918,3823129.0,6.257774829864502
2013-05-23,6.679999828338623,6.449999809265137,6.579999923706055,6.519999980926514,3201883.0,6.1539506912231445
2013-05-24,6.630000114440918,6.5,6.519999980926514,6.619999885559082,2485153.0,6.248336315155029
2013-05-27,6.739999771118164,6.570000171661377,6.610000133514404,6.730000019073486,2929456.0,6.352160930633545
2013-05-28,6.789999961853027,6.590000152587891,6.739999771118164,6.610000133514404,3580972.0,6.238898277282715
2013-05-29,6.670000076293945,6.449999809265137,6.599999904632568,6.53000020980835,5634529.0,6.163389682769775
2013-05-30,6.539999961853027,6.25,6.510000228881836,6.420000076293945,7496303.0,6.05956506729126
2013-05-31,6.559999942779541,6.369999885559082,6.380000114440918,6.480000019073486,4454660.0,6.116196155548096
2013-06-03,6.659999847412109,6.480000019073486,6.480000019073486,6.519999980926514,3903351.0,6.1539506912231445
2013-06-04,6.570000171661377,6.300000190734863,6.510000228881836,6.400000095367432,2389714.0,6.0406880378723145
2013-06-05,6.440000057220459,6.340000152587891,6.360000133514404,6.409999847412109,1548192.0,6.050126075744629
2013-06-06,6.449999809265137,6.309999942779541,6.380000114440918,6.320000171661377,1733120.0,5.965179443359375
2013-06-07,6.449999809265137,6.230000019073486,6.369999885559082,6.300000190734863,1889540.0,5.94630241394043
2013-06-13,6.28000020980835,6.010000228881836,6.28000020980835,6.159999847412109,2111127.0,5.814161777496338
2013-06-14,6.690000057220459,6.239999771118164,6.239999771118164,6.480000019073486,4543307.0,6.116196155548096
2013-06-17,6.690000057220459,6.400000095367432,6.460000038146973,6.590000152587891,4675580.0,6.220020771026611
2013-06-18,6.639999866485596,6.510000228881836,6.630000114440918,6.590000152587891,2496507.0,6.220020771026611
2013-06-19,6.789999961853027,6.460000038146973,6.570000171661377,6.75,5591409.0,6.37103796005249
2013-06-20,6.849999904632568,6.369999885559082,6.71999979019165,6.409999847412109,4281769.0,6.050126075744629
2013-06-21,6.480000019073486,6.179999828338623,6.300000190734863,6.389999866485596,2822741.0,6.031249523162842
2013-06-24,6.400000095367432,5.800000190734863,6.329999923706055,5.949999809265137,4504504.0,5.615952014923096
2013-06-25,6.070000171661377,5.360000133514404,5.980000019073486,5.949999809265137,4309121.0,5.615952014923096
2013-06-26,6.119999885559082,5.840000152587891,5.900000095367432,6.0,2417536.0,5.663144588470459
2013-06-27,6.090000152587891,5.849999904632568,6.090000152587891,5.880000114440918,1981600.0,5.549881935119629
2013-06-28,5.96999979019165,5.610000133514404,5.849999904632568,5.949999809265137,1832645.0,5.615952014923096
2013-07-01,6.079999923706055,5.800000190734863,5.900000095367432,6.059999942779541,1693151.0,5.719776630401611
2013-07-02,6.090000152587891,5.960000038146973,6.03000020980835,6.070000171661377,2161113.0,5.729214668273926
2013-07-03,6.070000171661377,5.840000152587891,6.070000171661377,5.940000057220459,1999019.0,5.606513500213623
2013-07-04,6.0,5.849999904632568,5.949999809265137,5.920000076293945,1719388.0,5.5876359939575195
2013-07-05,6.039999961853027,5.860000133514404,5.909999847412109,6.0,2063851.0,5.663144588470459
2013-07-08,5.949999809265137,5.670000076293945,5.909999847412109,5.710000038146973,1821185.0,5.389426231384277
2013-07-09,5.78000020980835,5.5,5.699999809265137,5.650000095367432,2296716.0,5.332795143127441
2013-07-10,5.78000020980835,5.519999980926514,5.659999847412109,5.769999980926514,1516728.0,5.446057319641113
2013-07-11,5.989999771118164,5.769999980926514,5.78000020980835,5.880000114440918,2275583.0,5.549881935119629
2013-07-12,5.96999979019165,5.829999923706055,5.889999866485596,5.889999866485596,1298920.0,5.559320449829102
2013-07-15,5.949999809265137,5.860000133514404,5.880000114440918,5.929999828338623,1700276.0,5.59707498550415
2013-07-16,6.03000020980835,5.75,5.929999828338623,6.010000228881836,2043556.0,5.672584056854248
2013-07-17,6.039999961853027,5.869999885559082,6.019999980926514,5.869999885559082,1573169.0,5.540443420410156
2013-07-18,5.940000057220459,5.659999847412109,5.869999885559082,5.800000190734863,1104346.0,5.474373817443848
2013-07-19,5.900000095367432,5.710000038146973,5.800000190734863,5.710000038146973,1341639.0,5.389426231384277
2013-07-22,6.010000228881836,5.610000133514404,5.699999809265137,5.920000076293945,1765111.0,5.5876359939575195
2013-07-23,6.070000171661377,5.869999885559082,5.880000114440918,5.980000019073486,2107667.0,5.644268035888672
2013-07-24,6.039999961853027,5.900000095367432,5.980000019073486,5.96999979019165,1125962.0,5.634829044342041
2013-07-25,5.989999771118164,5.860000133514404,5.929999828338623,5.860000133514404,1694683.0,5.531004905700684
2013-07-26,5.869999885559082,5.71999979019165,5.820000171661377,5.809999942779541,1014792.0,5.483811855316162
2013-07-29,5.809999942779541,5.53000020980835,5.809999942779541,5.639999866485596,2497442.0,5.3233561515808105
2013-07-30,5.949999809265137,5.639999866485596,5.71999979019165,5.809999942779541,2325835.0,5.483811855316162
2013-07-31,5.880000114440918,5.760000228881836,5.760000228881836,5.789999961853027,756861.0,5.464934825897217
2013-08-01,5.949999809265137,5.730000019073486,5.75,5.909999847412109,2500559.0,5.578197479248047
2013-08-02,6.03000020980835,5.849999904632568,5.900000095367432,5.949999809265137,2223507.0,5.615952014923096
2013-08-05,5.980000019073486,5.860000133514404,5.980000019073486,5.949999809265137,1288949.0,5.615952014923096
2013-08-06,6.050000190734863,5.909999847412109,5.940000057220459,6.03000020980835,2181419.0,5.691460609436035
2013-08-07,6.039999961853027,5.900000095367432,6.03000020980835,5.909999847412109,1695475.0,5.578197479248047
2013-08-08,6.0,5.860000133514404,5.880000114440918,5.960000038146973,1184927.0,5.62539005279541
2013-08-09,6.019999980926514,5.929999828338623,6.0,5.980000019073486,1410275.0,5.644268035888672
2013-08-12,6.099999904632568,5.949999809265137,6.019999980926514,6.090000152587891,1847394.0,5.748092174530029
2013-08-13,6.130000114440918,6.059999942779541,6.079999923706055,6.079999923706055,1719580.0,5.738653182983398
2013-08-14,6.150000095367432,6.03000020980835,6.079999923706055,6.059999942779541,1694889.0,5.719776630401611
2013-08-15,6.059999942779541,5.929999828338623,6.050000190734863,5.949999809265137,1791800.0,5.615952014923096
2013-08-16,6.03000020980835,5.840000152587891,5.949999809265137,5.920000076293945,2840998.0,5.5876359939575195
2013-08-19,6.050000190734863,5.809999942779541,5.909999847412109,6.0,2070984.0,5.663144588470459
2013-08-20,6.050000190734863,5.929999828338623,6.0,5.949999809265137,1737567.0,5.615952014923096
2013-08-21,6.0,5.909999847412109,5.949999809265137,5.960000038146973,995847.0,5.62539005279541
2013-08-22,6.0,5.900000095367432,5.929999828338623,5.980000019073486,1770594.0,5.644268035888672
2013-08-23,6.010000228881836,5.860000133514404,5.980000019073486,5.960000038146973,1467737.0,5.62539005279541
2013-08-26,5.980000019073486,5.889999866485596,5.889999866485596,5.96999979019165,1876401.0,5.634829044342041
2013-08-27,6.079999923706055,5.940000057220459,5.980000019073486,6.0,2839227.0,5.663144588470459
2013-08-28,6.170000076293945,5.949999809265137,5.949999809265137,6.139999866485596,4130819.0,5.795285224914551
2013-08-29,6.670000076293945,6.090000152587891,6.119999885559082,6.440000057220459,12753361.0,6.078442096710205
2013-08-30,6.579999923706055,6.309999942779541,6.420000076293945,6.340000152587891,5986096.0,5.98405647277832
2013-09-02,6.449999809265137,6.230000019073486,6.369999885559082,6.360000133514404,2900342.0,6.002933979034424
2013-09-03,6.579999923706055,6.360000133514404,6.360000133514404,6.489999771118164,4860047.0,6.125634670257568
2013-09-04,6.519999980926514,6.349999904632568,6.480000019073486,6.46999979019165,2398872.0,6.106758117675781
2013-09-05,6.5,6.289999961853027,6.489999771118164,6.340000152587891,2805986.0,5.98405647277832
2013-09-06,6.380000114440918,6.230000019073486,6.309999942779541,6.349999904632568,2975037.0,5.993494987487793
2013-09-09,6.389999866485596,6.28000020980835,6.300000190734863,6.329999923706055,2314448.0,5.9746174812316895
2013-09-10,6.46999979019165,6.300000190734863,6.320000171661377,6.400000095367432,2987356.0,6.0406880378723145
2013-09-11,6.510000228881836,6.300000190734863,6.409999847412109,6.420000076293945,3998273.0,6.05956506729126
2013-09-12,6.460000038146973,6.260000228881836,6.449999809265137,6.28000020980835,2990493.0,5.927425384521484
2013-09-13,6.380000114440918,6.230000019073486,6.28000020980835,6.309999942779541,1821726.0,5.955740928649902
2013-09-16,6.630000114440918,6.309999942779541,6.309999942779541,6.610000133514404,5940857.0,6.238898277282715
2013-09-17,6.78000020980835,6.0,6.579999923706055,6.570000171661377,10893625.0,6.201143741607666
2013-09-18,6.539999961853027,6.389999866485596,6.519999980926514,6.46999979019165,2992886.0,6.106758117675781
2013-09-23,6.579999923706055,6.360000133514404,6.489999771118164,6.53000020980835,2715580.0,6.163389682769775
2013-09-24,6.53000020980835,6.369999885559082,6.46999979019165,6.460000038146973,2817171.0,6.09731912612915
2013-09-25,6.480000019073486,6.320000171661377,6.420000076293945,6.440000057220459,2594410.0,6.078442096710205
2013-09-26,6.440000057220459,6.21999979019165,6.380000114440918,6.230000019073486,2325586.0,5.880232334136963
2013-09-27,6.440000057220459,6.239999771118164,6.269999980926514,6.329999923706055,1744797.0,5.9746174812316895
2013-09-30,6.579999923706055,6.309999942779541,6.309999942779541,6.53000020980835,2763519.0,6.163389682769775
2013-10-08,6.659999847412109,6.369999885559082,6.510000228881836,6.599999904632568,4799393.0,6.229459285736084
2013-10-09,6.639999866485596,6.519999980926514,6.559999942779541,6.559999942779541,2159003.0,6.191705226898193
2013-10-10,6.599999904632568,6.420000076293945,6.53000020980835,6.53000020980835,2953489.0,6.163389682769775
2013-10-11,6.730000019073486,6.5,6.53000020980835,6.699999809265137,7150459.0,6.3238444328308105
2013-10-14,7.0,6.650000095367432,6.699999809265137,6.860000133514404,8245188.0,6.474862575531006
2013-10-15,6.980000019073486,6.789999961853027,6.849999904632568,6.909999847412109,3541164.0,6.522055149078369
2013-10-16,6.900000095367432,6.630000114440918,6.900000095367432,6.739999771118164,4117835.0,6.361598968505859
2013-10-17,6.800000190734863,6.599999904632568,6.730000019073486,6.610000133514404,2224992.0,6.238898277282715
2013-10-18,6.75,6.550000190734863,6.630000114440918,6.619999885559082,1906435.0,6.248336315155029
2013-10-21,6.769999980926514,6.559999942779541,6.630000114440918,6.71999979019165,4600074.0,6.342722415924072
2013-10-22,6.739999771118164,6.610000133514404,6.699999809265137,6.659999847412109,2089018.0,6.286090850830078
2013-10-23,6.71999979019165,6.400000095367432,6.699999809265137,6.460000038146973,3043539.0,6.09731912612915
2013-10-24,6.449999809265137,6.269999980926514,6.420000076293945,6.329999923706055,2236389.0,5.9746174812316895
2013-10-25,6.480000019073486,6.260000228881836,6.340000152587891,6.289999961853027,2393283.0,5.936862945556641
2013-10-28,6.420000076293945,6.269999980926514,6.309999942779541,6.389999866485596,1258254.0,6.031249523162842
2013-10-29,6.449999809265137,5.889999866485596,6.380000114440918,6.190000057220459,4588245.0,5.842477798461914
2013-10-30,6.289999961853027,6.099999904632568,6.289999961853027,6.239999771118164,1685725.0,5.889670372009277
2013-10-31,6.699999809265137,6.349999904632568,6.349999904632568,6.400000095367432,5880198.0,6.0406880378723145
2013-11-01,6.409999847412109,6.199999809265137,6.309999942779541,6.320000171661377,1906585.0,5.965179443359375
2013-11-04,6.349999904632568,6.179999828338623,6.320000171661377,6.230000019073486,2365293.0,5.880232334136963
2013-11-05,6.329999923706055,6.099999904632568,6.190000057220459,6.289999961853027,2113303.0,5.936862945556641
2013-11-06,6.309999942779541,6.150000095367432,6.289999961853027,6.190000057220459,1565600.0,5.842477798461914
2013-11-07,6.300000190734863,6.139999866485596,6.179999828338623,6.210000038146973,1896240.0,5.861354827880859
2013-11-08,6.21999979019165,6.0,6.159999847412109,6.070000171661377,1879650.0,5.729214668273926
2013-11-11,6.119999885559082,6.0,6.070000171661377,6.090000152587891,592045.0,5.748092174530029
2013-11-12,6.300000190734863,6.079999923706055,6.110000133514404,6.210000038146973,1295599.0,5.861354827880859
2013-11-13,6.239999771118164,6.079999923706055,6.179999828338623,6.079999923706055,1017900.0,5.738653182983398
2013-11-14,6.179999828338623,6.079999923706055,6.119999885559082,6.130000114440918,990502.0,5.78584623336792
2013-11-15,6.25,6.099999904632568,6.099999904632568,6.190000057220459,2175281.0,5.842477798461914
2013-11-18,6.28000020980835,6.150000095367432,6.199999809265137,6.25,2214122.0,5.899109363555908
2013-11-19,6.289999961853027,6.210000038146973,6.289999961853027,6.289999961853027,1487323.0,5.936862945556641
2013-11-20,6.349999904632568,6.210000038146973,6.300000190734863,6.349999904632568,2331726.0,5.993494987487793
2013-11-21,6.489999771118164,6.289999961853027,6.309999942779541,6.409999847412109,3859193.0,6.050126075744629
2013-11-22,6.449999809265137,6.28000020980835,6.409999847412109,6.309999942779541,1805805.0,5.955740928649902
2013-11-25,6.349999904632568,6.230000019073486,6.28000020980835,6.289999961853027,1385835.0,5.936862945556641
2013-11-26,6.340000152587891,6.210000038146973,6.260000228881836,6.269999980926514,1842755.0,5.9179863929748535
2013-11-27,6.309999942779541,6.239999771118164,6.25,6.28000020980835,1508879.0,5.927425384521484
2013-11-28,6.340000152587891,6.239999771118164,6.28000020980835,6.300000190734863,3493791.0,5.94630241394043
2013-11-29,6.329999923706055,6.269999980926514,6.300000190734863,6.300000190734863,1828969.0,5.94630241394043
2013-12-02,6.25,5.860000133514404,6.25,5.889999866485596,5641785.0,5.559320449829102
2013-12-03,5.989999771118164,5.789999961853027,5.849999904632568,5.980000019073486,2142161.0,5.644268035888672
2013-12-04,6.070000171661377,5.949999809265137,5.96999979019165,6.039999961853027,2193791.0,5.700899124145508
2013-12-05,6.050000190734863,5.980000019073486,6.050000190734863,5.989999771118164,1532600.0,5.653706073760986
2013-12-06,6.039999961853027,5.989999771118164,5.989999771118164,6.010000228881836,1418395.0,5.672584056854248
2013-12-09,6.070000171661377,5.980000019073486,6.010000228881836,5.989999771118164,1354628.0,5.653706073760986
2013-12-10,6.03000020980835,5.940000057220459,6.0,5.949999809265137,1351851.0,5.615952014923096
2013-12-11,5.960000038146973,5.880000114440918,5.949999809265137,5.920000076293945,1339827.0,5.5876359939575195
2013-12-12,5.980000019073486,5.800000190734863,5.900000095367432,5.940000057220459,1965639.0,5.606513500213623
2013-12-13,5.960000038146973,5.880000114440918,5.900000095367432,5.909999847412109,1303444.0,5.578197479248047
2013-12-16,5.949999809265137,5.75,5.940000057220459,5.760000228881836,2155963.0,5.436619758605957
2013-12-17,5.809999942779541,5.71999979019165,5.75,5.739999771118164,1161526.0,5.417741298675537
2013-12-18,5.78000020980835,5.679999828338623,5.739999771118164,5.739999771118164,1286704.0,5.417741298675537
2013-12-19,5.769999980926514,5.570000171661377,5.730000019073486,5.590000152587891,1488201.0,5.276163101196289
2013-12-20,6.139999866485596,5.710000038146973,5.710000038146973,5.800000190734863,6352992.0,5.474373817443848
2013-12-23,5.940000057220459,5.599999904632568,5.690000057220459,5.889999866485596,4262012.0,5.559320449829102
2013-12-24,6.03000020980835,5.820000171661377,5.889999866485596,5.949999809265137,3482870.0,5.615952014923096
2013-12-25,6.03000020980835,5.869999885559082,5.949999809265137,6.0,2525019.0,5.663144588470459
2013-12-26,6.010000228881836,5.869999885559082,5.989999771118164,5.900000095367432,2112885.0,5.568759441375732
2013-12-27,5.980000019073486,5.869999885559082,5.900000095367432,5.940000057220459,1423679.0,5.606513500213623
2013-12-30,5.980000019073486,5.809999942779541,5.949999809265137,5.869999885559082,1534779.0,5.540443420410156
2013-12-31,5.920000076293945,5.829999923706055,5.849999904632568,5.889999866485596,1087932.0,5.559320449829102
2014-01-02,5.900000095367432,5.829999923706055,5.829999923706055,5.889999866485596,920472.0,5.559320449829102
2014-01-03,5.929999828338623,5.820000171661377,5.829999923706055,5.909999847412109,1274586.0,5.578197479248047
2014-01-06,5.949999809265137,5.829999923706055,5.920000076293945,5.840000152587891,1472456.0,5.512127876281738
2014-01-07,5.849999904632568,5.760000228881836,5.820000171661377,5.78000020980835,943968.0,5.455496311187744
2014-01-08,5.829999923706055,5.71999979019165,5.78000020980835,5.75,1153375.0,5.427180290222168
2014-01-09,5.78000020980835,5.710000038146973,5.71999979019165,5.730000019073486,725310.0,5.408303737640381
2014-01-10,5.739999771118164,5.590000152587891,5.730000019073486,5.590000152587891,1258537.0,5.276163101196289
2014-01-13,5.710000038146973,5.5,5.579999923706055,5.579999923706055,927102.0,5.266724586486816
2014-01-14,5.670000076293945,5.53000020980835,5.579999923706055,5.659999847412109,744244.0,5.342232704162598
2014-01-15,5.78000020980835,5.610000133514404,5.650000095367432,5.769999980926514,753800.0,5.446057319641113
2014-01-16,5.78000020980835,5.670000076293945,5.71999979019165,5.690000057220459,721936.0,5.370549201965332
2014-01-17,5.679999828338623,5.539999961853027,5.659999847412109,5.559999942779541,1014563.0,5.247847557067871
2014-01-20,5.690000057220459,5.550000190734863,5.559999942779541,5.639999866485596,1012106.0,5.3233561515808105
2014-01-21,5.75,5.619999885559082,5.639999866485596,5.730000019073486,730645.0,5.408303737640381
2014-01-22,5.829999923706055,5.699999809265137,5.739999771118164,5.820000171661377,968280.0,5.493250846862793
2014-01-23,5.860000133514404,5.730000019073486,5.860000133514404,5.78000020980835,1209604.0,5.455496311187744
2014-01-24,5.940000057220459,5.800000190734863,5.860000133514404,5.909999847412109,1492855.0,5.578197479248047
2014-01-27,5.909999847412109,5.78000020980835,5.880000114440918,5.860000133514404,1058305.0,5.531004905700684
2014-01-28,5.889999866485596,5.78000020980835,5.860000133514404,5.800000190734863,1446394.0,5.474373817443848
2014-01-29,5.880000114440918,5.760000228881836,5.760000228881836,5.869999885559082,758263.0,5.540443420410156
2014-01-30,5.980000019073486,5.849999904632568,5.900000095367432,5.929999828338623,1049803.0,5.59707498550415
2014-02-07,5.96999979019165,5.840000152587891,5.909999847412109,5.960000038146973,1311714.0,5.62539005279541
2014-02-10,6.119999885559082,5.929999828338623,5.980000019073486,6.099999904632568,2340580.0,5.757530689239502
2014-02-11,6.119999885559082,5.989999771118164,6.099999904632568,6.050000190734863,3013405.0,5.710338115692139
2014-02-12,6.090000152587891,6.0,6.050000190734863,6.050000190734863,2132482.0,5.710338115692139
2014-02-13,6.090000152587891,5.960000038146973,6.03000020980835,5.960000038146973,2092807.0,5.62539005279541
2014-02-14,6.050000190734863,5.949999809265137,5.949999809265137,6.050000190734863,1606078.0,5.710338115692139
2014-02-17,6.369999885559082,6.019999980926514,6.079999923706055,6.360000133514404,8959143.0,6.002933979034424
2014-02-18,6.659999847412109,6.269999980926514,6.360000133514404,6.46999979019165,12016867.0,6.106758117675781
2014-02-19,6.679999828338623,6.369999885559082,6.46999979019165,6.590000152587891,7479423.0,6.220020771026611
2014-02-20,6.75,6.420000076293945,6.559999942779541,6.579999923706055,6334232.0,6.210582256317139
2014-02-21,6.619999885559082,6.489999771118164,6.590000152587891,6.610000133514404,2752731.0,6.238898277282715
2014-02-24,6.840000152587891,6.53000020980835,6.53000020980835,6.710000038146973,6770396.0,6.333283424377441
2014-02-25,6.75,6.25,6.71999979019165,6.300000190734863,6275800.0,5.94630241394043
2014-02-26,6.489999771118164,6.230000019073486,6.260000228881836,6.440000057220459,3480214.0,6.078442096710205
2014-02-27,6.5,6.28000020980835,6.480000019073486,6.309999942779541,2955145.0,5.955740928649902
2014-02-28,6.380000114440918,6.230000019073486,6.28000020980835,6.380000114440918,2168631.0,6.021810531616211
2014-03-03,6.429999828338623,6.320000171661377,6.380000114440918,6.429999828338623,2128709.0,6.069003582000732
2014-03-04,6.550000190734863,6.300000190734863,6.360000133514404,6.510000228881836,2393798.0,6.14451265335083
2014-03-05,6.860000133514404,6.480000019073486,6.5,6.679999828338623,6237515.0,6.304967880249023
2014-03-06,6.730000019073486,6.550000190734863,6.699999809265137,6.670000076293945,2522941.0,6.295529365539551
2014-03-07,6.710000038146973,6.420000076293945,6.659999847412109,6.53000020980835,3744231.0,6.163389682769775
2014-03-10,6.519999980926514,6.179999828338623,6.5,6.25,3455674.0,5.899109363555908
2014-03-11,6.300000190734863,6.159999847412109,6.25,6.300000190734863,1417562.0,5.94630241394043
2014-03-12,6.309999942779541,6.090000152587891,6.300000190734863,6.150000095367432,1870397.0,5.804723739624023
2014-03-13,6.300000190734863,6.099999904632568,6.159999847412109,6.110000133514404,2121705.0,5.766969203948975
2014-03-14,6.210000038146973,6.099999904632568,6.110000133514404,6.179999828338623,1423990.0,5.833038806915283
2014-03-17,6.28000020980835,6.110000133514404,6.119999885559082,6.21999979019165,2108268.0,5.870793342590332
2014-03-18,6.400000095367432,6.199999809265137,6.21999979019165,6.300000190734863,3840450.0,5.94630241394043
2014-03-19,6.340000152587891,6.199999809265137,6.340000152587891,6.309999942779541,1276689.0,5.955740928649902
2014-03-20,6.329999923706055,6.130000114440918,6.309999942779541,6.170000076293945,2487558.0,5.823600769042969
2014-03-21,6.5,6.110000133514404,6.130000114440918,6.320000171661377,2567826.0,5.965179443359375
2014-03-24,6.420000076293945,6.239999771118164,6.320000171661377,6.380000114440918,3330985.0,6.021810531616211
2014-03-25,6.429999828338623,6.309999942779541,6.380000114440918,6.380000114440918,1975702.0,6.021810531616211
2014-03-26,6.420000076293945,6.320000171661377,6.400000095367432,6.400000095367432,1638019.0,6.0406880378723145
2014-03-27,6.380000114440918,6.260000228881836,6.380000114440918,6.269999980926514,1439106.0,5.9179863929748535
2014-03-28,6.300000190734863,6.110000133514404,6.300000190734863,6.170000076293945,2175480.0,5.823600769042969
2014-03-31,6.21999979019165,6.090000152587891,6.170000076293945,6.130000114440918,1258508.0,5.78584623336792
2014-04-01,6.199999809265137,6.119999885559082,6.130000114440918,6.190000057220459,1336899.0,5.842477798461914
2014-04-02,6.239999771118164,6.119999885559082,6.239999771118164,6.159999847412109,1285127.0,5.814161777496338
2014-04-03,6.239999771118164,6.139999866485596,6.139999866485596,6.190000057220459,1719127.0,5.842477798461914
2014-04-04,6.320000171661377,6.150000095367432,6.159999847412109,6.309999942779541,2044059.0,5.955740928649902
2014-04-08,6.400000095367432,6.25,6.28000020980835,6.349999904632568,2916203.0,5.993494987487793
2014-04-09,6.429999828338623,6.329999923706055,6.349999904632568,6.389999866485596,3000985.0,6.031249523162842
2014-04-10,6.420000076293945,6.309999942779541,6.380000114440918,6.360000133514404,1997902.0,6.002933979034424
2014-04-11,6.400000095367432,6.309999942779541,6.369999885559082,6.380000114440918,1268422.0,6.021810531616211
2014-04-14,6.400000095367432,6.329999923706055,6.380000114440918,6.400000095367432,1612482.0,6.0406880378723145
2014-04-15,6.650000095367432,6.300000190734863,6.389999866485596,6.309999942779541,5418194.0,5.955740928649902
2014-04-16,6.400000095367432,6.25,6.300000190734863,6.329999923706055,3540134.0,5.9746174812316895
2014-04-17,6.519999980926514,6.239999771118164,6.340000152587891,6.489999771118164,5277920.0,6.125634670257568
2014-04-18,7.139999866485596,6.440000057220459,6.449999809265137,7.139999866485596,24198052.0,6.739142417907715
2014-04-21,7.28000020980835,6.989999771118164,7.159999847412109,7.260000228881836,20213964.0,6.852405548095703
2014-04-22,7.28000020980835,6.989999771118164,7.110000133514404,7.199999809265137,12545506.0,6.795773506164551
2014-04-23,7.340000152587891,7.050000190734863,7.170000076293945,7.210000038146973,28922734.0,6.805212497711182
2014-04-24,7.409999847412109,6.849999904632568,7.099999904632568,7.059999942779541,20871844.0,6.663633823394775
2014-04-25,7.239999771118164,6.699999809265137,7.0,6.71999979019165,15459588.0,6.342722415924072
2014-04-28,6.699999809265137,6.329999923706055,6.650000095367432,6.360000133514404,9678218.0,6.002933979034424
2014-04-29,6.46999979019165,6.25,6.340000152587891,6.429999828338623,5069959.0,6.069003582000732
2014-04-30,6.639999866485596,6.369999885559082,6.380000114440918,6.510000228881836,7494004.0,6.14451265335083
2014-05-05,6.869999885559082,6.400000095367432,6.449999809265137,6.760000228881836,7078819.0,6.380476951599121
2014-05-06,6.880000114440918,6.639999866485596,6.71999979019165,6.849999904632568,8829933.0,6.465423583984375
2014-05-07,6.849999904632568,6.559999942779541,6.829999923706055,6.570000171661377,9784987.0,6.201143741607666
2014-05-08,6.869999885559082,6.449999809265137,6.460000038146973,6.860000133514404,7342893.0,6.474862575531006
2014-05-09,6.929999828338623,6.75,6.929999828338623,6.840000152587891,5709439.0,6.4559855461120605
2014-05-12,7.050000190734863,6.800000190734863,6.880000114440918,6.889999866485596,7718975.0,6.503178119659424
2014-05-13,6.889999866485596,6.519999980926514,6.889999866485596,6.579999923706055,9255944.0,6.210582256317139
2014-05-14,6.730000019073486,6.53000020980835,6.590000152587891,6.619999885559082,3842514.0,6.248336315155029
2014-05-15,6.650000095367432,6.340000152587891,6.630000114440918,6.360000133514404,5938262.0,6.002933979034424
2014-05-16,6.420000076293945,6.239999771118164,6.309999942779541,6.340000152587891,3371688.0,5.98405647277832
2014-05-19,6.409999847412109,6.239999771118164,6.340000152587891,6.309999942779541,2523709.0,5.955740928649902
2014-05-20,6.369999885559082,6.170000076293945,6.320000171661377,6.21999979019165,3504273.0,5.870793342590332
2014-05-21,6.230000019073486,6.010000228881836,6.21999979019165,6.199999809265137,3110148.0,5.851916313171387
2014-05-22,6.269999980926514,6.119999885559082,6.21999979019165,6.21999979019165,2235727.0,5.870793342590332
2014-05-23,6.239999771118164,6.110000133514404,6.199999809265137,6.239999771118164,2343326.0,5.889670372009277
2014-05-26,6.260000228881836,6.179999828338623,6.25,6.260000228881836,2419719.0,5.908548355102539
2014-05-27,6.25,6.070000171661377,6.25,6.099999904632568,3961070.0,5.757530689239502
2014-05-28,6.210000038146973,6.099999904632568,6.099999904632568,6.170000076293945,2322984.0,5.823600769042969
2014-05-29,6.25,6.150000095367432,6.190000057220459,6.199999809265137,3247202.0,5.851916313171387
2014-05-30,6.199999809265137,6.110000133514404,6.190000057220459,6.130000114440918,2639375.0,5.78584623336792
2014-06-03,6.199999809265137,6.130000114440918,6.139999866485596,6.150000095367432,1263890.0,5.804723739624023
2014-06-04,6.150000095367432,5.980000019073486,6.150000095367432,6.070000171661377,2718370.0,5.729214668273926
2014-06-05,6.099999904632568,6.010000228881836,6.079999923706055,6.099999904632568,1821259.0,5.757530689239502
2014-06-06,6.099999904632568,6.019999980926514,6.079999923706055,6.099999904632568,2802645.0,5.757530689239502
2014-06-09,6.090000152587891,6.0,6.090000152587891,6.03000020980835,2552731.0,5.691460609436035
2014-06-10,6.050000190734863,5.900000095367432,6.010000228881836,6.019999980926514,2196229.0,5.6820220947265625
2014-06-11,6.03000020980835,5.949999809265137,6.019999980926514,5.989999771118164,2359686.0,5.653706073760986
2014-06-12,6.070000171661377,5.949999809265137,5.989999771118164,6.059999942779541,2030182.0,5.719776630401611
2014-06-13,6.119999885559082,6.010000228881836,6.059999942779541,6.110000133514404,2379808.0,5.766969203948975
2014-06-16,6.150000095367432,6.070000171661377,6.110000133514404,6.130000114440918,1742628.0,5.78584623336792
2014-06-17,6.130000114440918,6.019999980926514,6.130000114440918,6.03000020980835,2515229.0,5.691460609436035
2014-06-18,6.070000171661377,6.0,6.0,6.03000020980835,1574529.0,5.691460609436035
2014-06-19,6.059999942779541,5.900000095367432,6.03000020980835,5.920000076293945,1739398.0,5.5876359939575195
2014-06-20,5.949999809265137,5.860000133514404,5.920000076293945,5.920000076293945,972464.0,5.5876359939575195
2014-06-23,6.0,5.920000076293945,5.920000076293945,5.96999979019165,910751.0,5.634829044342041
2014-06-24,6.010000228881836,5.940000057220459,5.96999979019165,5.989999771118164,1226346.0,5.653706073760986
2014-06-25,6.0,5.900000095367432,6.0,5.949999809265137,1230265.0,5.615952014923096
2014-06-26,6.03000020980835,5.949999809265137,5.949999809265137,6.019999980926514,1788616.0,5.6820220947265625
2014-06-27,6.079999923706055,5.980000019073486,5.980000019073486,6.039999961853027,1997538.0,5.700899124145508
2014-06-30,6.139999866485596,6.050000190734863,6.070000171661377,6.119999885559082,2507522.0,5.776407718658447
2014-07-01,6.150000095367432,6.090000152587891,6.099999904632568,6.119999885559082,1776961.0,5.776407718658447
2014-07-02,6.159999847412109,6.019999980926514,6.159999847412109,6.139999866485596,2043738.0,5.795285224914551
2014-07-03,6.159999847412109,6.070000171661377,6.099999904632568,6.150000095367432,3150698.0,5.804723739624023
2014-07-04,6.150000095367432,6.070000171661377,6.150000095367432,6.130000114440918,2720701.0,5.78584623336792
2014-07-07,6.25,6.099999904632568,6.130000114440918,6.25,4045675.0,5.899109363555908
2014-07-08,6.239999771118164,6.159999847412109,6.239999771118164,6.239999771118164,2194105.0,5.889670372009277
2014-07-09,6.239999771118164,6.079999923706055,6.239999771118164,6.110000133514404,2877887.0,5.766969203948975
2014-07-10,6.150000095367432,6.090000152587891,6.090000152587891,6.119999885559082,1683652.0,5.776407718658447
2014-07-11,6.239999771118164,6.130000114440918,6.139999866485596,6.199999809265137,2406800.0,5.851916313171387
2014-07-14,6.400000095367432,6.199999809265137,6.199999809265137,6.340000152587891,5082767.0,5.98405647277832
2014-07-15,6.369999885559082,6.25,6.300000190734863,6.360000133514404,3067919.0,6.002933979034424
2014-07-16,6.420000076293945,6.289999961853027,6.360000133514404,6.409999847412109,3666807.0,6.050126075744629
2014-07-17,6.400000095367432,6.28000020980835,6.380000114440918,6.340000152587891,2679788.0,5.98405647277832
2014-07-18,6.389999866485596,6.320000171661377,6.349999904632568,6.369999885559082,2892758.0,6.01237154006958
2014-07-21,6.380000114440918,6.25,6.380000114440918,6.28000020980835,2376673.0,5.927425384521484
2014-07-22,6.360000133514404,6.25,6.269999980926514,6.309999942779541,1804690.0,5.955740928649902
2014-07-23,6.420000076293945,6.289999961853027,6.309999942779541,6.420000076293945,4457372.0,6.05956506729126
2014-07-24,6.480000019073486,6.309999942779541,6.460000038146973,6.349999904632568,3253395.0,5.993494987487793
2014-07-25,6.380000114440918,6.28000020980835,6.329999923706055,6.349999904632568,2670456.0,5.993494987487793
2014-07-28,6.429999828338623,6.349999904632568,6.360000133514404,6.400000095367432,4511748.0,6.0406880378723145
2014-07-29,6.460000038146973,6.360000133514404,6.389999866485596,6.389999866485596,5313870.0,6.031249523162842
2014-07-30,6.420000076293945,6.309999942779541,6.400000095367432,6.380000114440918,4565787.0,6.021810531616211
2014-07-31,6.5,6.340000152587891,6.369999885559082,6.46999979019165,6888156.0,6.106758117675781
2014-08-01,6.659999847412109,6.420000076293945,6.449999809265137,6.480000019073486,9342621.0,6.116196155548096
2014-08-04,6.570000171661377,6.46999979019165,6.480000019073486,6.559999942779541,5656140.0,6.191705226898193
2014-08-05,6.590000152587891,6.480000019073486,6.570000171661377,6.579999923706055,4587775.0,6.210582256317139
2014-08-06,6.579999923706055,6.489999771118164,6.559999942779541,6.559999942779541,3514928.0,6.191705226898193
2014-08-07,6.659999847412109,6.46999979019165,6.559999942779541,6.5,6095181.0,6.135073661804199
2014-08-08,6.550000190734863,6.440000057220459,6.510000228881836,6.53000020980835,3833940.0,6.163389682769775
2014-08-11,6.659999847412109,6.46999979019165,6.53000020980835,6.599999904632568,6661276.0,6.229459285736084
2014-08-12,6.71999979019165,6.570000171661377,6.599999904632568,6.710000038146973,6786265.0,6.333283424377441
2014-08-13,6.730000019073486,6.610000133514404,6.730000019073486,6.710000038146973,4291749.0,6.333283424377441
2014-08-14,6.739999771118164,6.579999923706055,6.679999828338623,6.590000152587891,5558437.0,6.220020771026611
2014-08-15,6.829999923706055,6.570000171661377,6.579999923706055,6.769999980926514,6491408.0,6.389915466308594
2014-08-18,7.019999980926514,6.760000228881836,6.78000020980835,6.909999847412109,8618080.0,6.522055149078369
2014-08-19,7.019999980926514,6.849999904632568,6.880000114440918,6.929999828338623,6487193.0,6.5409321784973145
2014-08-20,7.099999904632568,6.900000095367432,6.900000095367432,7.03000020980835,6745693.0,6.635318279266357
2014-08-21,7.150000095367432,6.96999979019165,7.010000228881836,7.139999866485596,7514559.0,6.739142417907715
2014-08-22,7.260000228881836,6.989999771118164,7.119999885559082,7.03000020980835,8986019.0,6.635318279266357
2014-08-25,7.03000020980835,6.809999942779541,7.03000020980835,6.96999979019165,8587710.0,6.578686714172363
2014-08-26,6.96999979019165,6.769999980926514,6.920000076293945,6.949999809265137,6324703.0,6.55980920791626
2014-08-27,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-08-28,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-08-29,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-01,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-02,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-03,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-04,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-05,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-09,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-10,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-11,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-12,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-15,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-16,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-17,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-18,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-19,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-22,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-23,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-24,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.55980920791626
2014-09-25,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,508459.0,7.220510005950928
2014-09-26,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,1183787.0,7.947280406951904
2014-09-29,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,2298921.0,8.740119934082031
2014-09-30,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,2220435.0,9.617908477783203
2014-10-08,11.210000038146973,11.210000038146973,11.210000038146973,11.210000038146973,1410171.0,10.580642700195312
2014-10-09,12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,2665793.0,11.637762069702148
2014-10-10,13.5600004196167,12.75,13.5600004196167,13.050000190734863,106475808.0,12.317339897155762
2014-10-13,13.300000190734863,12.350000381469727,13.0600004196167,12.510000228881836,47892314.0,11.807656288146973
2014-10-14,12.579999923706055,12.15999984741211,12.380000114440918,12.279999732971191,36046678.0,11.590570449829102
2014-10-15,12.470000267028809,12.119999885559082,12.350000381469727,12.300000190734863,23922182.0,11.609447479248047
2014-10-16,12.350000381469727,11.9399995803833,12.140000343322754,12.010000228881836,17896155.0,11.33572769165039
2014-10-17,12.039999961853027,10.8100004196167,11.850000381469727,10.970000267028809,36420500.0,10.354116439819336
2014-10-20,11.260000228881836,10.90999984741211,11.0,11.100000381469727,20132807.0,10.476818084716797
2014-10-21,11.25,10.930000305175781,11.09000015258789,11.140000343322754,16845873.0,10.514573097229004
2014-10-22,11.130000114440918,10.59000015258789,11.100000381469727,10.699999809265137,16219560.0,10.099275588989258
2014-10-23,10.779999732971191,10.550000190734863,10.600000381469727,10.6899995803833,9579473.0,10.089836120605469
2014-10-24,10.770000457763672,10.5600004196167,10.720000267028809,10.609999656677246,6007458.0,10.014328002929688
2014-10-27,11.180000305175781,10.569999694824219,10.600000381469727,10.9399995803833,15581303.0,10.325800895690918
2014-10-28,11.130000114440918,10.779999732971191,10.890000343322754,11.109999656677246,23541517.0,10.48625659942627
2014-10-29,11.420000076293945,11.069999694824219,11.15999984741211,11.3100004196167,19657151.0,10.675028800964355
2014-10-30,11.619999885559082,11.100000381469727,11.350000381469727,11.390000343322754,35642796.0,10.750536918640137
2014-10-31,11.489999771118164,11.130000114440918,11.3100004196167,11.220000267028809,12548043.0,10.590081214904785
2014-11-03,11.34000015258789,11.069999694824219,11.1899995803833,11.229999542236328,19027887.0,10.599519729614258
2014-11-04,11.34000015258789,11.020000457763672,11.15999984741211,11.199999809265137,9954322.0,10.57120418548584
2014-11-05,11.770000457763672,11.149999618530273,11.300000190734863,11.670000076293945,27831700.0,11.014817237854004
2014-11-06,11.630000114440918,11.079999923706055,11.489999771118164,11.170000076293945,30544790.0,10.542887687683105
2014-11-07,11.210000038146973,10.760000228881836,11.0600004196167,10.8100004196167,17794944.0,10.203099250793457
2014-11-10,10.890000343322754,10.65999984741211,10.8100004196167,10.8100004196167,6760761.0,10.203099250793457
2014-11-11,10.930000305175781,10.529999732971191,10.819999694824219,10.770000457763672,12605110.0,10.165346145629883
2014-11-12,10.84000015258789,10.649999618530273,10.770000457763672,10.789999961853027,9524708.0,10.184223175048828
2014-11-13,10.760000228881836,10.229999542236328,10.75,10.350000381469727,15088394.0,9.768925666809082
2014-11-14,10.460000038146973,10.170000076293945,10.350000381469727,10.270000457763672,10377819.0,9.693416595458984
2014-11-17,10.850000381469727,10.289999961853027,10.289999961853027,10.420000076293945,7877321.0,9.83499526977539
2014-11-18,10.449999809265137,10.220000267028809,10.40999984741211,10.350000381469727,4380964.0,9.768925666809082
2014-11-19,10.789999961853027,10.399999618530273,10.529999732971191,10.640000343322754,10953028.0,10.042644500732422
2014-11-20,11.079999923706055,10.369999885559082,10.5600004196167,10.789999961853027,17302326.0,10.184223175048828
2014-11-21,10.859999656677246,10.630000114440918,10.710000038146973,10.6899995803833,7642916.0,10.089836120605469
2014-11-24,11.039999961853027,10.59000015258789,10.75,10.859999656677246,9630977.0,10.250292778015137
2014-11-25,10.9399995803833,10.699999809265137,10.800000190734863,10.819999694824219,7273645.0,10.21253776550293
2014-11-26,10.979999542236328,10.550000190734863,10.789999961853027,10.6899995803833,10476677.0,10.089836120605469
2014-11-27,10.84000015258789,10.569999694824219,10.699999809265137,10.819999694824219,11248220.0,10.21253776550293
2014-11-28,11.460000038146973,10.75,10.800000190734863,10.930000305175781,27630074.0,10.316362380981445
2014-12-01,10.880000114440918,10.579999923706055,10.800000190734863,10.829999923706055,10186984.0,10.221976280212402
2014-12-02,10.949999809265137,10.770000457763672,10.770000457763672,10.850000381469727,8988886.0,10.240853309631348
2014-12-03,11.050000190734863,10.579999923706055,10.829999923706055,10.979999542236328,13033296.0,10.363554954528809
2014-12-04,11.180000305175781,10.869999885559082,10.949999809265137,11.0,12263908.0,10.382431983947754
2014-12-05,10.989999771118164,10.0,10.920000076293945,10.869999885559082,16661629.0,10.25973129272461
2014-12-08,10.920000076293945,10.5600004196167,10.710000038146973,10.710000038146973,8444172.0,10.10871410369873
2014-12-09,10.739999771118164,10.170000076293945,10.680000305175781,10.25,14030345.0,9.674538612365723
2014-12-10,10.470000267028809,10.130000114440918,10.199999809265137,10.399999618530273,6786769.0,9.816117286682129
2014-12-11,10.449999809265137,10.199999809265137,10.350000381469727,10.430000305175781,9437405.0,9.844432830810547
2014-12-12,10.529999732971191,10.369999885559082,10.449999809265137,10.5,6136665.0,9.910503387451172
2014-12-15,11.489999771118164,10.479999542236328,10.5,11.1899995803833,29239590.0,10.56176471710205
2014-12-16,11.5,10.9399995803833,10.949999809265137,11.029999732971191,27764054.0,10.410747528076172
2014-12-17,11.149999618530273,10.569999694824219,10.930000305175781,10.850000381469727,17974507.0,10.240853309631348
2014-12-18,11.029999732971191,10.720000267028809,10.75,10.829999923706055,13533047.0,10.221976280212402
2014-12-19,10.899999618530273,10.270000457763672,10.829999923706055,10.300000190734863,11638952.0,9.721732139587402
2014-12-22,10.1899995803833,9.270000457763672,10.180000305175781,9.270000457763672,14161912.0,8.749558448791504
2014-12-23,9.210000038146973,8.819999694824219,9.0,8.960000038146973,10687341.0,8.456962585449219
2014-12-24,9.149999618530273,8.979999542236328,9.0,9.119999885559082,4083530.0,8.607980728149414
2014-12-25,9.390000343322754,9.09000015258789,9.149999618530273,9.369999885559082,10127887.0,8.843944549560547
2014-12-26,9.479999542236328,9.229999542236328,9.239999771118164,9.390000343322754,8413080.0,8.862821578979492
2014-12-29,9.5,8.779999732971191,9.350000381469727,8.859999656677246,9758254.0,8.362577438354492
2014-12-30,8.970000267028809,8.5,8.800000190734863,8.619999885559082,6175071.0,8.136052131652832
2014-12-31,8.75,8.489999771118164,8.630000114440918,8.6899995803833,5777786.0,8.20212173461914
2015-01-05,8.989999771118164,8.529999732971191,8.630000114440918,8.949999809265137,7324647.0,8.447524070739746
2015-01-06,9.15999984741211,8.729999542236328,8.850000381469727,9.020000457763672,7128228.0,8.513594627380371
2015-01-07,9.380000114440918,8.90999984741211,8.979999542236328,9.140000343322754,8251912.0,8.62685775756836
2015-01-08,9.4399995803833,9.050000190734863,9.3100004196167,9.140000343322754,8770570.0,8.62685775756836
2015-01-09,9.229999542236328,8.9399995803833,9.100000381469727,8.960000038146973,4353640.0,8.456962585449219
2015-01-12,9.210000038146973,8.760000228881836,8.920000076293945,9.069999694824219,10942116.0,8.560787200927734
2015-01-13,9.199999809265137,8.989999771118164,9.09000015258789,9.180000305175781,7190711.0,8.664610862731934
2015-01-14,9.770000457763672,9.09000015258789,9.140000343322754,9.449999809265137,17864739.0,8.919453620910645
2015-01-15,9.470000267028809,9.260000228881836,9.449999809265137,9.359999656677246,5641662.0,8.834506034851074
2015-01-16,9.390000343322754,9.239999771118164,9.34000015258789,9.279999732971191,4312861.0,8.758997917175293
2015-01-19,9.279999732971191,8.739999771118164,9.170000076293945,8.869999885559082,5619625.0,8.372015953063965
2015-01-20,9.149999618530273,8.8100004196167,8.890000343322754,9.130000114440918,4759233.0,8.617419242858887
2015-01-21,9.579999923706055,9.079999923706055,9.130000114440918,9.510000228881836,10933934.0,8.97608470916748
2015-01-22,9.979999542236328,9.40999984741211,9.5600004196167,9.869999885559082,13277542.0,9.315873146057129
2015-01-23,9.869999885559082,9.600000381469727,9.800000190734863,9.6899995803833,8180023.0,9.145978927612305
2015-01-26,9.9399995803833,9.649999618530273,9.729999542236328,9.859999656677246,10909354.0,9.306434631347656
2015-01-27,10.149999618530273,9.600000381469727,9.930000305175781,9.90999984741211,9608584.0,9.35362720489502
2015-01-28,10.899999618530273,10.09000015258789,10.140000343322754,10.369999885559082,33483185.0,9.787801742553711
2015-01-29,10.180000305175781,9.680000305175781,10.020000457763672,9.84000015258789,18041902.0,9.287556648254395
2015-01-30,9.9399995803833,9.729999542236328,9.779999732971191,9.850000381469727,9160488.0,9.296996116638184
2015-02-02,9.90999984741211,9.65999984741211,9.75,9.84000015258789,4628064.0,9.287556648254395
2015-02-03,10.319999694824219,9.8100004196167,9.9399995803833,10.119999885559082,12037949.0,9.551837921142578
2015-02-04,10.770000457763672,10.119999885559082,10.1899995803833,10.430000305175781,17981462.0,9.844432830810547
2015-02-05,11.109999656677246,10.1899995803833,10.479999542236328,10.770000457763672,23001914.0,10.165346145629883
2015-02-06,10.890000343322754,10.300000190734863,10.699999809265137,10.34000015258789,8540322.0,9.759486198425293
2015-02-09,10.470000267028809,9.979999542236328,10.3100004196167,10.0,7233017.0,9.43857479095459
2015-02-10,10.119999885559082,9.869999885559082,9.899999618530273,10.119999885559082,4154981.0,9.551837921142578
2015-02-11,10.4399995803833,10.149999618530273,10.430000305175781,10.25,6063847.0,9.674538612365723
2015-02-12,10.3100004196167,9.979999542236328,10.239999771118164,10.210000038146973,7336615.0,9.636784553527832
2015-02-13,10.380000114440918,10.079999923706055,10.210000038146973,10.369999885559082,7831655.0,9.787801742553711
2015-02-16,10.649999618530273,10.329999923706055,10.380000114440918,10.5600004196167,8509288.0,9.967135429382324
2015-02-17,10.739999771118164,10.390000343322754,10.670000076293945,10.579999923706055,8709767.0,9.986011505126953
2015-02-25,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,0.0,9.986011505126953
2015-02-26,12.1899995803833,11.470000267028809,11.699999809265137,11.920000076293945,42400285.0,11.25078010559082
2015-02-27,12.380000114440918,11.569999694824219,11.90999984741211,12.270000457763672,25985678.0,11.581132888793945
2015-03-02,13.5,12.0,12.119999885559082,13.5,35971639.0,12.74207592010498
2015-03-03,14.850000381469727,13.15999984741211,13.489999771118164,14.229999542236328,43273528.0,13.43109130859375
2015-03-04,14.800000190734863,13.779999732971191,14.050000190734863,14.289999961853027,29125925.0,13.487723350524902
2015-03-05,15.720000267028809,14.039999961853027,14.279999732971191,15.720000267028809,32147352.0,14.83743953704834
2015-03-06,16.190000534057617,14.699999809265137,15.779999732971191,14.970000267028809,34112480.0,14.129546165466309
2015-03-09,16.469999313354492,14.949999809265137,15.760000228881836,16.469999313354492,38243446.0,15.545332908630371
2015-03-10,16.920000076293945,16.040000915527344,16.690000534057617,16.110000610351562,23994326.0,15.205544471740723
2015-03-11,16.1200008392334,15.0,16.010000228881836,15.369999885559082,26394722.0,14.507089614868164
2015-03-12,15.369999885559082,14.59000015258789,15.170000076293945,15.079999923706055,19751522.0,14.233370780944824
2015-03-13,15.390000343322754,14.930000305175781,15.050000190734863,15.220000267028809,12937073.0,14.365510940551758
2015-03-16,15.800000190734863,15.289999961853027,15.489999771118164,15.520000457763672,18036960.0,14.648669242858887
2015-03-17,16.1200008392334,15.050000190734863,15.579999923706055,16.030000686645508,23455964.0,15.130036354064941
2015-03-18,16.110000610351562,15.680000305175781,16.09000015258789,15.930000305175781,13896857.0,15.035650253295898
2015-03-19,15.770000457763672,15.25,15.680000305175781,15.390000343322754,17090446.0,14.525967597961426
2015-03-20,15.65999984741211,15.140000343322754,15.289999961853027,15.239999771118164,17348191.0,14.384387969970703
2015-03-23,16.1200008392334,14.989999771118164,15.260000228881836,15.989999771118164,28705093.0,15.092281341552734
2015-03-24,15.930000305175781,14.920000076293945,15.850000381469727,15.510000228881836,23456599.0,14.639229774475098
2015-03-25,17.059999465942383,15.229999542236328,15.489999771118164,17.059999465942383,39889516.0,16.102209091186523
2015-03-26,17.049999237060547,15.5,17.049999237060547,15.609999656677246,30160352.0,14.73361587524414
2015-03-27,15.899999618530273,15.130000114440918,15.579999923706055,15.640000343322754,16491819.0,14.761931419372559
2015-03-30,15.640000343322754,15.300000190734863,15.640000343322754,15.40999984741211,11829568.0,14.544842720031738
2015-03-31,16.139999389648438,15.239999771118164,15.369999885559082,15.489999771118164,15904409.0,14.620351791381836
2015-04-01,16.09000015258789,15.220000267028809,15.470000267028809,15.699999809265137,12893710.0,14.818561553955078
2015-04-02,16.809999465942383,15.960000038146973,15.960000038146973,16.260000228881836,18520846.0,15.347123146057129
2015-04-03,17.889999389648438,16.010000228881836,16.079999923706055,17.889999389648438,25305606.0,16.885610580444336
2015-04-07,19.65999984741211,18.31999969482422,18.510000228881836,18.780000686645508,26121778.0,17.725643157958984
2015-04-08,18.979999542236328,17.299999237060547,18.790000915527344,18.110000610351562,23529419.0,17.093257904052734
2015-04-09,19.0,17.020000457763672,18.5,17.780000686645508,23717197.0,16.78178596496582
2015-04-10,19.559999465942383,17.3799991607666,17.3799991607666,18.969999313354492,29366452.0,17.904977798461914
2015-04-13,19.8799991607666,18.700000762939453,19.329999923706055,19.030000686645508,21796920.0,17.96160888671875
2015-04-14,18.700000762939453,17.969999313354492,18.670000076293945,18.059999465942383,20434272.0,17.046066284179688
2015-04-15,18.260000228881836,17.25,17.860000610351562,17.260000228881836,14685276.0,16.29098129272461
2015-04-16,17.670000076293945,16.770000457763672,16.989999771118164,17.209999084472656,12026937.0,16.24378776550293
2015-04-17,17.579999923706055,17.059999465942383,17.479999542236328,17.190000534057617,10497088.0,16.224910736083984
2015-04-20,17.18000030517578,16.309999465942383,17.0,16.34000015258789,14481203.0,15.42263126373291
2015-04-21,17.229999542236328,16.1299991607666,16.219999313354492,17.190000534057617,10789022.0,16.224910736083984
2015-04-22,17.809999465942383,17.200000762939453,17.270000457763672,17.43000030517578,12661200.0,16.451435089111328
2015-04-23,17.579999923706055,17.0,17.579999923706055,17.18000030517578,11535609.0,16.215471267700195
2015-04-24,17.399999618530273,16.68000030517578,17.100000381469727,17.219999313354492,8828384.0,16.253225326538086
2015-04-27,18.389999389648438,17.170000076293945,17.209999084472656,18.170000076293945,23660773.0,17.149890899658203
2015-04-28,18.190000534057617,17.020000457763672,18.18000030517578,17.149999618530273,12914319.0,16.187156677246094
2015-04-29,17.649999618530273,16.809999465942383,17.149999618530273,17.31999969482422,8967068.0,16.347610473632812
2015-04-30,18.350000381469727,17.31999969482422,17.31999969482422,17.540000915527344,15513887.0,16.555259704589844
2015-05-04,17.780000686645508,16.8799991607666,17.549999237060547,17.3799991607666,10030827.0,16.40424346923828
2015-05-05,17.469999313354492,16.1299991607666,17.399999618530273,16.25,13541191.0,15.337682723999023
2015-05-06,16.579999923706055,15.510000228881836,16.299999237060547,15.630000114440918,8442218.0,14.75249195098877
2015-05-07,15.770000457763672,15.149999618530273,15.649999618530273,15.430000305175781,8463369.0,14.563721656799316
2015-05-08,16.639999389648438,15.680000305175781,15.729999542236328,16.31999969482422,10939425.0,15.403753280639648
2015-05-11,17.170000076293945,16.43000030517578,16.5,16.969999313354492,11608807.0,16.017261505126953
2015-05-12,17.43000030517578,16.899999618530273,16.979999542236328,17.079999923706055,11349655.0,16.12108612060547
2015-05-13,18.790000915527344,16.709999084472656,16.899999618530273,18.790000915527344,24024002.0,17.735082626342773
2015-05-14,19.5,18.209999084472656,19.5,18.81999969482422,26311240.0,17.763397216796875
2015-05-15,18.770000457763672,18.020000457763672,18.639999389648438,18.209999084472656,14132703.0,17.187644958496094
2015-05-18,18.68000030517578,17.780000686645508,18.0,18.25,15334779.0,17.225399017333984
2015-05-19,19.049999237060547,18.25,18.399999618530273,18.3799991607666,13963084.0,17.348100662231445
2015-05-20,19.690000534057617,18.200000762939453,18.43000030517578,18.790000915527344,22794743.0,17.735082626342773
2015-05-21,20.670000076293945,18.719999313354492,18.790000915527344,20.670000076293945,23269448.0,19.50953483581543
2015-05-22,22.549999237060547,20.68000030517578,21.110000610351562,21.989999771118164,29567993.0,20.75542640686035
2015-05-25,24.190000534057617,21.399999618530273,21.510000228881836,23.75,30035471.0,22.416614532470703
2015-05-26,24.850000381469727,23.280000686645508,23.799999237060547,23.899999618530273,24589539.0,22.55819320678711
2015-05-27,23.760000228881836,22.549999237060547,23.739999771118164,23.329999923706055,24732228.0,22.02019500732422
2015-05-28,24.950000762939453,21.899999618530273,23.329999923706055,22.0,24462626.0,20.764863967895508
2015-05-29,23.190000534057617,21.0,21.809999465942383,22.780000686645508,21114985.0,21.501073837280273
2015-06-01,25.059999465942383,23.350000381469727,23.40999984741211,25.059999465942383,10816375.0,23.65306854248047
2015-06-02,27.56999969482422,26.860000610351562,27.0,27.56999969482422,4744667.0,26.02215003967285
2015-06-03,30.31999969482422,25.81999969482422,30.280000686645508,26.780000686645508,31034651.0,25.276504516601562
2015-06-04,28.649999618530273,24.700000762939453,26.780000686645508,28.190000534057617,23534205.0,26.607343673706055
2015-06-05,29.559999465942383,26.81999969482422,28.309999465942383,27.540000915527344,22069463.0,25.99383544921875
2015-06-08,28.350000381469727,26.5,27.690000534057617,26.790000915527344,18239498.0,25.28594398498535
2015-06-09,27.420000076293945,26.0,26.299999237060547,26.920000076293945,12596932.0,25.40864372253418
2015-06-10,29.329999923706055,26.299999237060547,26.809999465942383,28.6299991607666,21084034.0,27.022640228271484
2015-06-11,29.059999465942383,27.799999237060547,28.5,28.700000762939453,13443044.0,27.088712692260742
2015-06-12,31.0,28.700000762939453,29.0,29.549999237060547,15429901.0,27.890987396240234
2015-06-15,29.549999237060547,27.700000762939453,29.5,28.049999237060547,12283399.0,26.475202560424805
2015-06-16,27.899999618530273,25.25,27.899999618530273,25.700000762939453,12807167.0,24.257139205932617
2015-06-17,26.360000610351562,23.809999465942383,25.450000762939453,25.889999389648438,13281622.0,24.43647003173828
2015-06-18,25.649999618530273,23.959999084472656,25.610000610351562,24.049999237060547,15327946.0,22.699769973754883
2015-06-19,23.8799991607666,21.770000457763672,23.59000015258789,21.950000762939453,11339655.0,20.71767234802246
2015-06-23,23.049999237060547,19.899999618530273,21.8799991607666,23.010000228881836,14542156.0,21.71816062927246
2015-06-24,23.790000915527344,21.899999618530273,23.0,22.93000030517578,13607931.0,21.64265251159668
2015-06-25,23.270000457763672,20.649999618530273,23.0,20.889999389648438,14051401.0,19.717182159423828
2015-06-26,19.899999618530273,18.799999237060547,19.1299991607666,18.799999237060547,10405735.0,17.744518280029297
2015-06-29,19.479999542236328,16.920000076293945,19.149999618530273,16.920000076293945,17980361.0,15.97006893157959
2015-06-30,18.610000610351562,15.229999542236328,16.200000762939453,18.299999237060547,21045128.0,17.272592544555664
2015-07-01,19.149999618530273,16.469999313354492,18.0,16.469999313354492,20966275.0,15.545332908630371
2015-07-02,17.309999465942383,14.819999694824219,16.0,14.819999694824219,18963346.0,13.987967491149902
2015-07-03,15.079999923706055,13.34000015258789,13.800000190734863,13.34000015258789,17220123.0,12.591058731079102
2015-07-06,14.670000076293945,12.010000228881836,14.670000076293945,12.010000228881836,31712347.0,11.33572769165039
2015-07-07,11.510000228881836,10.8100004196167,11.0,10.8100004196167,17589625.0,10.203099250793457
2015-07-08,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0.0,10.203099250793457
2015-07-09,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0.0,10.203099250793457
2015-07-10,10.8100004196167,10.8100004196167,10.8100004196167,10.8100004196167,0.0,10.203099250793457
2015-07-13,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,482407.0,11.222466468811035
2015-07-14,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,270042.0,12.34565544128418
2015-07-15,14.390000343322754,12.899999618530273,14.390000343322754,13.229999542236328,46836402.0,12.487234115600586
2015-07-16,14.050000190734863,12.0,12.40999984741211,13.319999694824219,24066244.0,12.572181701660156
2015-07-17,14.569999694824219,13.210000038146973,13.350000381469727,14.279999732971191,36950479.0,13.47828483581543
2015-07-20,15.710000038146973,14.079999923706055,14.369999885559082,15.710000038146973,35982095.0,14.828001022338867
2015-07-21,16.459999084472656,14.920000076293945,15.25,16.299999237060547,33115938.0,15.384876251220703
2015-07-22,16.360000610351562,15.3100004196167,16.09000015258789,15.859999656677246,24687797.0,14.969579696655273
2015-07-23,16.489999771118164,15.5600004196167,15.729999542236328,16.209999084472656,21393371.0,15.29992961883545
2015-07-24,16.489999771118164,15.210000038146973,16.18000030517578,15.529999732971191,24680236.0,14.658106803894043
2015-07-27,15.720000267028809,13.979999542236328,15.0,13.979999542236328,20880774.0,13.195127487182617
2015-07-28,13.960000038146973,12.579999923706055,12.649999618530273,12.640000343322754,32606420.0,11.93035888671875
2015-07-29,13.5,12.079999923706055,12.949999809265137,13.4399995803833,21796871.0,12.685444831848145
2015-07-30,13.460000038146973,12.649999618530273,13.279999732971191,12.800000190734863,23130153.0,12.081376075744629
2015-07-31,12.680000305175781,11.579999923706055,12.579999923706055,11.770000457763672,17926434.0,11.109203338623047
2015-08-03,12.489999771118164,11.260000228881836,11.449999809265137,11.84000015258789,19402050.0,11.175271987915039
2015-08-04,12.949999809265137,11.880000114440918,11.949999809265137,12.949999809265137,20422681.0,12.222953796386719
2015-08-05,13.430000305175781,12.600000381469727,13.050000190734863,13.15999984741211,24902582.0,12.421164512634277
2015-08-06,13.9399995803833,12.65999984741211,12.899999618530273,13.880000114440918,21373713.0,13.10074234008789
2015-08-07,14.75,13.65999984741211,14.119999885559082,14.420000076293945,25684996.0,13.610424995422363
2015-08-10,15.449999809265137,14.100000381469727,14.449999809265137,15.069999694824219,23283028.0,14.223931312561035
2015-08-11,15.8100004196167,15.0,15.289999961853027,15.130000114440918,21140991.0,14.280563354492188
2015-08-12,15.380000114440918,14.5,14.899999618530273,14.819999694824219,15217729.0,13.987967491149902
2015-08-13,15.079999923706055,14.300000190734863,14.819999694824219,15.0600004196167,12625831.0,14.214493751525879
2015-08-14,15.970000267028809,15.069999694824219,15.069999694824219,15.789999961853027,20326275.0,14.903509140014648
2015-08-17,16.350000381469727,15.489999771118164,15.5,16.329999923706055,19937100.0,15.413192749023438
2015-08-18,16.899999618530273,14.699999809265137,16.5,14.699999809265137,26615610.0,13.87470531463623
2015-08-19,14.90999984741211,13.229999542236328,14.010000228881836,14.729999542236328,19965438.0,13.903020858764648
2015-08-20,15.279999732971191,13.989999771118164,14.539999961853027,14.75,15571761.0,13.921896934509277
2015-08-21,14.40999984741211,13.279999732971191,14.300000190734863,13.279999732971191,12344686.0,12.534427642822266
2015-08-24,12.5,11.949999809265137,12.050000190734863,11.949999809265137,18090016.0,11.279096603393555
2015-08-25,11.170000076293945,10.760000228881836,10.760000228881836,10.760000228881836,14282999.0,10.155906677246094
2015-08-26,11.279999732971191,9.960000038146973,10.960000038146973,10.300000190734863,16484935.0,9.721732139587402
2015-08-27,11.199999809265137,10.289999961853027,10.699999809265137,11.170000076293945,14162438.0,10.542887687683105
2015-08-28,12.170000076293945,11.3100004196167,11.390000343322754,12.130000114440918,13492724.0,11.448991775512695
2015-08-31,12.069999694824219,11.300000190734863,12.069999694824219,11.5600004196167,12437611.0,10.910992622375488
2015-09-01,12.0,10.800000190734863,11.479999542236328,11.180000305175781,14207227.0,10.552326202392578
2015-09-02,11.850000381469727,10.3100004196167,10.800000190734863,10.979999542236328,12712996.0,10.363554954528809
2015-09-07,12.029999732971191,11.3100004196167,11.3100004196167,11.600000381469727,15296524.0,10.948747634887695
2015-09-08,12.489999771118164,11.420000076293945,11.5,12.430000305175781,10620191.0,11.732148170471191
2015-09-09,13.0,12.3100004196167,12.600000381469727,12.899999618530273,13278868.0,12.175761222839355
2015-09-10,12.859999656677246,12.319999694824219,12.609999656677246,12.359999656677246,7905153.0,11.666077613830566
2015-09-11,12.729999542236328,12.300000190734863,12.380000114440918,12.680000305175781,7543819.0,11.96811294555664
2015-09-14,12.850000381469727,11.40999984741211,12.75,11.40999984741211,11425005.0,10.769412994384766
2015-09-15,11.520000457763672,10.270000457763672,11.069999694824219,10.270000457763672,9474399.0,9.693416595458984
2015-09-16,11.300000190734863,10.15999984741211,10.359999656677246,11.279999732971191,13361610.0,10.646712303161621
2015-09-17,11.649999618530273,10.899999618530273,11.0,10.90999984741211,11831052.0,10.297484397888184
2015-09-18,11.279999732971191,10.800000190734863,10.979999542236328,11.100000381469727,6762052.0,10.476818084716797
2015-09-21,12.0,10.819999694824219,11.010000228881836,11.979999542236328,10988419.0,11.307412147521973
2015-09-22,13.0,12.170000076293945,12.1899995803833,12.90999984741211,14078986.0,12.185199737548828
2015-09-23,12.770000457763672,12.100000381469727,12.520000457763672,12.449999809265137,9252298.0,11.751025199890137
2015-09-24,12.800000190734863,12.100000381469727,12.520000457763672,12.539999961853027,8998977.0,11.835972785949707
2015-09-25,12.520000457763672,11.529999732971191,12.520000457763672,11.739999771118164,6711507.0,11.080886840820312
2015-09-28,12.600000381469727,11.510000228881836,11.720000267028809,12.510000228881836,6701020.0,11.807656288146973
2015-09-29,12.5,12.020000457763672,12.100000381469727,12.1899995803833,3856809.0,11.505622863769531
2015-09-30,12.550000190734863,12.119999885559082,12.479999542236328,12.399999618530273,3658054.0,11.703832626342773
2015-10-08,13.170000076293945,12.699999809265137,12.850000381469727,12.9399995803833,8301674.0,12.213516235351562
2015-10-09,13.600000381469727,12.850000381469727,12.930000305175781,13.489999771118164,9272774.0,12.732636451721191
2015-10-12,14.449999809265137,13.399999618530273,13.5,13.970000267028809,12927651.0,13.185689926147461
2015-10-13,14.550000190734863,13.720000267028809,14.0,14.350000381469727,8763105.0,13.544356346130371
2015-10-14,14.319999694824219,13.680000305175781,14.300000190734863,13.6899995803833,8614768.0,12.921409606933594
2015-10-15,14.289999961853027,13.65999984741211,13.800000190734863,14.25,8406027.0,13.449968338012695
2015-10-16,14.5,13.90999984741211,14.399999618530273,14.289999961853027,6958230.0,13.487723350524902
2015-10-19,14.380000114440918,13.699999809265137,14.300000190734863,14.020000457763672,6809578.0,13.232882499694824
2015-10-20,15.420000076293945,13.829999923706055,14.069999694824219,15.420000076293945,19691042.0,14.554282188415527
2015-10-21,16.18000030517578,14.180000305175781,15.800000190734863,14.829999923706055,22708340.0,13.997406005859375
2015-10-22,16.309999465942383,14.90999984741211,14.90999984741211,16.309999465942383,32627440.0,15.39431381225586
2015-10-23,17.940000534057617,16.5,17.450000762939453,17.940000534057617,30985964.0,16.932804107666016
2015-10-26,17.8799991607666,16.700000762939453,17.8799991607666,17.190000534057617,18210254.0,16.224910736083984
2015-10-27,17.0,15.479999542236328,16.899999618530273,16.809999465942383,20136534.0,15.866242408752441
2015-10-28,16.670000076293945,15.640000343322754,16.59000015258789,16.219999313354492,13692843.0,15.309366226196289
2015-10-29,16.860000610351562,16.15999984741211,16.239999771118164,16.3700008392334,12342750.0,15.450946807861328
2015-10-30,16.649999618530273,15.649999618530273,16.149999618530273,16.440000534057617,13411488.0,15.517017364501953
2015-11-02,16.549999237060547,15.8100004196167,16.0,15.90999984741211,10947196.0,15.016772270202637
2015-11-03,16.829999923706055,15.920000076293945,15.920000076293945,16.40999984741211,12091767.0,15.488700866699219
2015-11-04,17.489999771118164,16.540000915527344,16.639999389648438,17.399999618530273,14460424.0,16.423120498657227
2015-11-05,17.65999984741211,16.719999313354492,17.309999465942383,17.309999465942383,14994300.0,16.338172912597656
2015-11-06,18.920000076293945,17.170000076293945,17.200000762939453,18.469999313354492,15594036.0,17.433048248291016
2015-11-09,20.31999969482422,18.030000686645508,18.25,20.1299991607666,17866863.0,18.99985122680664
2015-11-10,21.110000610351562,19.5,19.75,20.270000457763672,17365732.0,19.131990432739258
2015-11-11,21.899999618530273,19.90999984741211,19.90999984741211,21.309999465942383,18304502.0,20.113603591918945
2015-11-12,21.290000915527344,20.350000381469727,21.020000457763672,20.700000762939453,11106299.0,19.537851333618164
2015-11-13,20.690000534057617,19.149999618530273,20.190000534057617,19.170000076293945,13322864.0,18.093748092651367
2015-11-16,20.18000030517578,18.25,18.270000457763672,19.610000610351562,11134031.0,18.509044647216797
2015-11-17,20.649999618530273,19.329999923706055,19.700000762939453,19.68000030517578,9589947.0,18.57511329650879
2015-11-18,19.8799991607666,18.18000030517578,19.700000762939453,18.559999465942383,8614013.0,17.517995834350586
2015-11-19,19.65999984741211,18.389999389648438,18.389999389648438,19.59000015258789,10234381.0,18.49016761779785
2015-11-20,20.18000030517578,19.510000228881836,19.600000381469727,19.969999313354492,9313281.0,18.848834991455078
2015-11-23,19.709999084472656,18.600000381469727,19.709999084472656,18.860000610351562,14285393.0,17.801151275634766
2015-11-24,19.06999969482422,17.829999923706055,18.93000030517578,18.489999771118164,14529393.0,17.45192527770996
2015-11-25,18.43000030517578,17.850000381469727,18.3799991607666,18.3700008392334,21597438.0,17.33866310119629
2015-11-26,20.149999618530273,18.440000534057617,18.700000762939453,19.469999313354492,26802285.0,18.37690544128418
2015-11-27,19.290000915527344,17.520000457763672,19.290000915527344,17.520000457763672,17778469.0,16.5363826751709
2015-11-30,17.59000015258789,15.850000381469727,17.290000915527344,16.940000534057617,18560731.0,15.988946914672852
2015-12-01,17.170000076293945,16.360000610351562,16.59000015258789,17.139999389648438,10745607.0,16.177717208862305
2015-12-02,17.0,15.949999809265137,16.979999542236328,16.520000457763672,7687575.0,15.59252643585205
2015-12-03,17.139999389648438,16.579999923706055,16.579999923706055,17.09000015258789,8754226.0,16.130523681640625
2015-12-04,17.049999237060547,16.579999923706055,16.959999084472656,16.8799991607666,8724448.0,15.932312965393066
2015-12-07,17.100000381469727,16.600000381469727,16.770000457763672,16.920000076293945,7890535.0,15.97006893157959
2015-12-08,17.690000534057617,16.68000030517578,16.799999237060547,17.209999084472656,11961790.0,16.24378776550293
2015-12-09,17.149999618530273,16.149999618530273,17.010000228881836,16.530000686645508,8519565.0,15.601964950561523
2015-12-10,16.90999984741211,16.100000381469727,16.520000457763672,16.649999618530273,6808162.0,15.715226173400879
2015-12-11,16.899999618530273,16.5,16.639999389648438,16.510000228881836,5344529.0,15.583087921142578
2015-12-14,16.700000762939453,15.859999656677246,16.350000381469727,16.389999389648438,10434863.0,15.469823837280273
2015-12-15,17.0,16.309999465942383,16.389999389648438,16.530000686645508,9741852.0,15.601964950561523
2015-12-16,17.200000762939453,16.420000076293945,16.6200008392334,16.989999771118164,12605176.0,16.0361385345459
2015-12-17,17.3799991607666,17.0,17.110000610351562,17.309999465942383,18644989.0,16.338172912597656
2015-12-18,18.049999237060547,17.510000228881836,17.68000030517578,17.56999969482422,18721200.0,16.583574295043945
2015-12-21,17.639999389648438,17.309999465942383,17.31999969482422,17.59000015258789,8615843.0,16.602453231811523
2015-12-22,18.280000686645508,17.739999771118164,17.760000228881836,17.8700008392334,11832043.0,16.86673355102539
2015-12-23,18.040000915527344,17.299999237060547,17.799999237060547,17.440000534057617,9777700.0,16.460874557495117
2015-12-24,17.530000686645508,16.860000610351562,17.510000228881836,17.040000915527344,11382960.0,16.083332061767578
2015-12-25,17.3700008392334,17.0,17.049999237060547,17.280000686645508,6454677.0,16.309858322143555
2015-12-28,17.350000381469727,16.5,17.290000915527344,16.510000228881836,10831006.0,15.583087921142578
2015-12-29,16.739999771118164,16.149999618530273,16.450000762939453,16.5,8387589.0,15.573648452758789
2015-12-30,16.780000686645508,16.360000610351562,16.510000228881836,16.670000076293945,6480706.0,15.73410415649414
2015-12-31,16.700000762939453,16.25,16.700000762939453,16.3700008392334,6332369.0,15.450946807861328
2016-01-04,16.290000915527344,14.729999542236328,16.219999313354492,14.739999771118164,7282787.0,13.912458419799805
2016-01-05,14.630000114440918,13.270000457763672,14.010000228881836,13.920000076293945,11782456.0,13.138495445251465
2016-01-06,14.300000190734863,13.880000114440918,14.0,14.199999809265137,7993337.0,13.402776718139648
2016-01-07,13.989999771118164,12.779999732971191,13.989999771118164,12.779999732971191,2461100.0,12.062499046325684
2016-01-08,13.199999809265137,11.569999694824219,13.0,12.680000305175781,10364860.0,11.96811294555664
2016-01-11,13.15999984741211,11.579999923706055,12.289999961853027,11.869999885559082,9309136.0,11.203588485717773
2016-01-12,12.180000305175781,11.680000305175781,11.970000267028809,12.020000457763672,6845876.0,11.345168113708496
2016-01-13,12.289999961853027,11.680000305175781,12.100000381469727,11.720000267028809,7655982.0,11.062009811401367
2016-01-14,12.239999771118164,11.119999885559082,11.210000038146973,12.170000076293945,8568387.0,11.48674488067627
2016-01-15,12.479999542236328,11.5,12.039999961853027,11.680000305175781,7455010.0,11.024255752563477
2016-01-18,12.359999656677246,11.210000038146973,11.390000343322754,12.229999542236328,9260548.0,11.543375968933105
2016-01-19,12.699999809265137,12.0600004196167,12.260000228881836,12.630000114440918,6709362.0,11.920920372009277
2016-01-20,13.020000457763672,12.569999694824219,12.649999618530273,12.720000267028809,10156602.0,12.005867958068848
2016-01-21,13.100000381469727,12.289999961853027,12.449999809265137,12.3100004196167,7443576.0,11.61888599395752
2016-01-22,13.420000076293945,12.3100004196167,12.539999961853027,13.220000267028809,12282074.0,12.47779655456543
2016-01-25,13.479999542236328,13.0,13.199999809265137,13.40999984741211,9050618.0,12.65712833404541
2016-01-26,13.4399995803833,12.069999694824219,13.170000076293945,12.09000015258789,8516587.0,11.411236763000488
2016-01-27,13.300000190734863,12.479999542236328,12.479999542236328,13.300000190734863,29973490.0,12.553304672241211
2016-01-28,13.5600004196167,11.970000267028809,13.0,12.100000381469727,26986055.0,11.420676231384277
2016-01-29,12.699999809265137,11.520000457763672,12.25,12.430000305175781,13155485.0,11.732148170471191
2016-02-01,12.529999732971191,11.850000381469727,12.449999809265137,12.40999984741211,10047283.0,11.713271141052246
2016-02-02,13.079999923706055,12.3100004196167,12.390000343322754,12.920000076293945,8670967.0,12.1946382522583
2016-02-03,12.920000076293945,12.399999618530273,12.739999771118164,12.75,7186469.0,12.03418254852295
2016-02-04,13.25,12.779999732971191,12.859999656677246,13.0600004196167,10422269.0,12.32677936553955
2016-02-05,13.34000015258789,12.90999984741211,13.1899995803833,13.0600004196167,7263304.0,12.32677936553955
2016-02-15,13.25,12.430000305175781,12.430000305175781,13.170000076293945,5713344.0,12.43060302734375
2016-02-16,13.819999694824219,13.199999809265137,13.199999809265137,13.760000228881836,7492112.0,12.987479209899902
2016-02-17,13.880000114440918,13.380000114440918,13.760000228881836,13.779999732971191,7186540.0,13.006356239318848
2016-02-18,14.079999923706055,13.59000015258789,13.770000457763672,13.65999984741211,6205361.0,12.89309310913086
2016-02-19,13.739999771118164,13.399999618530273,13.640000343322754,13.550000190734863,5696266.0,12.789268493652344
2016-02-22,14.170000076293945,13.579999923706055,13.6899995803833,14.010000228881836,8157175.0,13.223443031311035
2016-02-23,14.0,13.5,14.0,13.670000076293945,6483016.0,12.902531623840332
2016-02-24,13.90999984741211,13.5,13.680000305175781,13.829999923706055,5703957.0,13.053548812866211
2016-02-25,13.829999923706055,12.449999809265137,13.75,12.460000038146973,9132853.0,11.760464668273926
2016-02-26,12.640000343322754,11.8100004196167,12.470000267028809,12.140000343322754,5601942.0,11.458429336547852
2016-02-29,12.130000114440918,11.079999923706055,12.079999923706055,11.34000015258789,4832169.0,10.703343391418457
2016-03-01,11.960000038146973,11.130000114440918,11.3100004196167,11.710000038146973,4599029.0,11.052571296691895
2016-03-02,12.550000190734863,11.600000381469727,11.720000267028809,12.359999656677246,5718869.0,11.666077613830566
2016-03-03,12.619999885559082,12.100000381469727,12.319999694824219,12.15999984741211,6107728.0,11.477306365966797
2016-03-04,12.210000038146973,11.350000381469727,12.020000457763672,11.59000015258789,5899811.0,10.939308166503906
2016-03-07,12.100000381469727,11.630000114440918,11.859999656677246,11.890000343322754,4957696.0,11.222466468811035
2016-03-08,12.050000190734863,11.399999618530273,12.0,11.899999618530273,4907658.0,11.231904029846191
2016-03-09,11.760000228881836,11.399999618530273,11.75,11.550000190734863,3796392.0,10.901554107666016
2016-03-10,11.699999809265137,11.399999618530273,11.5,11.4399995803833,2978125.0,10.7977294921875
2016-03-11,11.609999656677246,11.25,11.25,11.5,3092876.0,10.854360580444336
2016-03-14,12.119999885559082,11.609999656677246,11.699999809265137,12.010000228881836,7128734.0,11.33572769165039
2016-03-15,12.300000190734863,11.920000076293945,11.970000267028809,11.9399995803833,4387682.0,11.269658088684082
2016-03-16,12.119999885559082,11.710000038146973,12.050000190734863,11.789999961853027,3058534.0,11.128079414367676
2016-03-17,12.270000457763672,11.789999961853027,11.789999961853027,12.170000076293945,5236647.0,11.48674488067627
2016-03-18,12.789999961853027,12.119999885559082,12.239999771118164,12.680000305175781,7554298.0,11.96811294555664
2016-03-21,13.199999809265137,12.859999656677246,12.949999809265137,12.9399995803833,6815919.0,12.213516235351562
2016-03-22,12.920000076293945,12.600000381469727,12.920000076293945,12.819999694824219,7051992.0,12.100252151489258
2016-03-23,13.020000457763672,12.649999618530273,12.800000190734863,12.930000305175781,6869830.0,12.20407772064209
2016-03-24,13.350000381469727,12.5600004196167,12.84000015258789,12.930000305175781,9921393.0,12.20407772064209
2016-03-25,12.970000267028809,12.609999656677246,12.880000114440918,12.8100004196167,5964839.0,12.090814590454102
2016-03-28,13.149999618530273,12.680000305175781,12.829999923706055,12.760000228881836,4249537.0,12.043621063232422
2016-03-29,12.890000343322754,12.130000114440918,12.800000190734863,12.350000381469727,8632005.0,11.656641006469727
2016-03-30,12.979999542236328,12.350000381469727,12.390000343322754,12.899999618530273,6271897.0,12.175761222839355
2016-03-31,13.130000114440918,12.880000114440918,12.899999618530273,12.90999984741211,6722471.0,12.185199737548828
2016-04-01,13.529999732971191,12.829999923706055,12.949999809265137,13.380000114440918,11764106.0,12.628813743591309
2016-04-05,14.109999656677246,13.229999542236328,13.369999885559082,13.890000343322754,12201190.0,13.110180854797363
2016-04-06,13.949999809265137,13.600000381469727,13.949999809265137,13.800000190734863,7341587.0,13.025233268737793
2016-04-07,13.880000114440918,13.1899995803833,13.770000457763672,13.300000190734863,7556904.0,12.553304672241211
2016-04-08,13.649999618530273,13.069999694824219,13.300000190734863,13.5600004196167,6812975.0,12.798707962036133
2016-04-11,14.010000228881836,13.449999809265137,13.600000381469727,13.670000076293945,7893451.0,12.902531623840332
2016-04-12,14.130000114440918,13.619999885559082,13.699999809265137,14.050000190734863,11683610.0,13.261198043823242
2016-04-13,14.5,13.850000381469727,13.859999656677246,14.0600004196167,12496531.0,13.270636558532715
2016-04-14,14.170000076293945,13.850000381469727,14.0600004196167,13.970000267028809,7524217.0,13.185689926147461
2016-04-15,14.300000190734863,13.979999542236328,14.0,14.09000015258789,6808315.0,13.298951148986816
2016-04-18,14.5,13.710000038146973,13.970000267028809,14.229999542236328,8838504.0,13.43109130859375
2016-04-19,14.25,13.880000114440918,14.079999923706055,13.989999771118164,4954916.0,13.204565048217773
2016-04-20,14.109999656677246,12.829999923706055,13.989999771118164,13.25,7833074.0,12.506111145019531
2016-04-21,13.569999694824219,13.180000305175781,13.25,13.220000267028809,5029088.0,12.47779655456543
2016-04-22,13.65999984741211,13.069999694824219,13.229999542236328,13.609999656677246,4085221.0,12.845900535583496
2016-04-25,13.90999984741211,13.180000305175781,13.760000228881836,13.319999694824219,8385646.0,12.572181701660156
2016-04-26,13.430000305175781,12.989999771118164,13.300000190734863,13.279999732971191,6364736.0,12.534427642822266
2016-04-27,13.470000267028809,13.180000305175781,13.289999961853027,13.319999694824219,5070264.0,12.572181701660156
2016-04-28,13.40999984741211,13.010000228881836,13.40999984741211,13.279999732971191,5458563.0,12.534427642822266
2016-04-29,13.390000343322754,13.109999656677246,13.25,13.229999542236328,3929787.0,12.487234115600586
2016-05-03,13.329999923706055,12.699999809265137,13.270000457763672,13.319999694824219,10949124.0,12.572181701660156
2016-05-04,13.3100004196167,13.020000457763672,13.25,13.09000015258789,8685529.0,12.355094909667969
2016-05-05,13.890000343322754,13.020000457763672,13.130000114440918,13.720000267028809,10812703.0,12.949725151062012
2016-05-06,14.079999923706055,13.0600004196167,13.699999809265137,13.09000015258789,13651978.0,12.355094909667969
2016-05-09,12.9399995803833,12.199999809265137,12.720000267028809,12.779999732971191,9278213.0,12.062499046325684
2016-05-10,13.020000457763672,12.609999656677246,12.75,12.789999961853027,4641796.0,12.071937561035156
2016-05-11,12.949999809265137,12.489999771118164,12.880000114440918,12.510000228881836,5192653.0,11.807656288146973
2016-05-12,12.699999809265137,12.119999885559082,12.300000190734863,12.579999923706055,4762984.0,11.873725891113281
2016-05-13,12.59000015258789,12.130000114440918,12.550000190734863,12.300000190734863,6184844.0,11.609447479248047
2016-05-16,12.479999542236328,12.170000076293945,12.260000228881836,12.430000305175781,4396248.0,11.732148170471191
2016-05-17,12.479999542236328,12.180000305175781,12.430000305175781,12.3100004196167,4665404.0,11.61888599395752
2016-05-18,12.449999809265137,12.050000190734863,12.199999809265137,12.199999809265137,4069550.0,11.515061378479004
2016-05-19,12.579999923706055,12.149999618530273,12.199999809265137,12.40999984741211,5211588.0,11.713271141052246
2016-05-20,12.779999732971191,12.25,12.350000381469727,12.65999984741211,6174282.0,11.949234962463379
2016-05-23,13.100000381469727,12.779999732971191,12.789999961853027,12.829999923706055,7369766.0,12.10969066619873
2016-05-24,13.069999694824219,12.65999984741211,12.779999732971191,12.9399995803833,4527635.0,12.213516235351562
2016-05-25,13.130000114440918,12.729999542236328,12.9399995803833,12.850000381469727,3783186.0,12.128569602966309
2016-05-26,12.9399995803833,12.470000267028809,12.800000190734863,12.710000038146973,3297049.0,11.996429443359375
2016-05-27,12.800000190734863,12.579999923706055,12.600000381469727,12.640000343322754,1621819.0,11.93035888671875
2016-05-30,12.75,12.319999694824219,12.550000190734863,12.529999732971191,2390912.0,11.826534271240234
2016-05-31,13.039999961853027,12.529999732971191,12.529999732971191,13.020000457763672,6697604.0,12.28902530670166
2016-06-01,13.25,12.869999885559082,12.989999771118164,12.9399995803833,6178978.0,12.213516235351562
2016-06-02,13.079999923706055,12.859999656677246,13.039999961853027,13.0,4233641.0,12.270147323608398
2016-06-03,13.079999923706055,12.859999656677246,13.010000228881836,12.989999771118164,5702047.0,12.26070785522461
2016-06-06,13.069999694824219,12.699999809265137,13.010000228881836,12.8100004196167,6026589.0,12.090814590454102
2016-06-07,12.829999923706055,12.619999885559082,12.800000190734863,12.760000228881836,4099209.0,12.043621063232422
2016-06-08,12.760000228881836,12.550000190734863,12.739999771118164,12.649999618530273,4052652.0,11.939797401428223
2016-06-13,12.569999694824219,11.880000114440918,12.5,11.899999618530273,6062997.0,11.231904029846191
2016-06-14,12.029999732971191,11.789999961853027,12.0,11.989999771118164,3748769.0,11.316850662231445
2016-06-15,12.34000015258789,11.800000190734863,11.90999984741211,12.210000038146973,4725595.0,11.524499893188477
2016-06-16,12.380000114440918,11.899999618530273,12.170000076293945,11.960000038146973,5504752.0,11.288536071777344
2016-06-17,12.260000228881836,11.960000038146973,11.989999771118164,12.09000015258789,4227451.0,11.411236763000488
2016-06-20,12.329999923706055,12.029999732971191,12.09000015258789,12.260000228881836,3645545.0,11.57169246673584
2016-06-21,12.430000305175781,12.119999885559082,12.279999732971191,12.25,3608975.0,11.562253952026367
2016-06-22,12.319999694824219,12.130000114440918,12.170000076293945,12.289999961853027,1980984.0,11.600008010864258
2016-06-23,12.380000114440918,12.199999809265137,12.300000190734863,12.3100004196167,2954329.0,11.61888599395752
2016-06-24,12.34000015258789,11.710000038146973,12.239999771118164,12.0,4162649.0,11.326289176940918
2016-06-27,12.329999923706055,11.880000114440918,11.899999618530273,12.270000457763672,4077931.0,11.581132888793945
2016-06-28,12.489999771118164,12.210000038146973,12.210000038146973,12.470000267028809,4996278.0,11.769903182983398
2016-06-29,12.640000343322754,12.369999885559082,12.5,12.399999618530273,3549286.0,11.703832626342773
2016-06-30,12.479999542236328,12.319999694824219,12.430000305175781,12.40999984741211,2506326.0,11.713271141052246
2016-07-01,12.600000381469727,12.300000190734863,12.489999771118164,12.40999984741211,3719601.0,11.713271141052246
2016-07-04,12.920000076293945,12.229999542236328,12.319999694824219,12.859999656677246,7750912.0,12.138007164001465
2016-07-05,13.149999618530273,12.850000381469727,12.869999885559082,12.970000267028809,6604722.0,12.24183177947998
2016-07-06,13.069999694824219,12.739999771118164,12.949999809265137,12.970000267028809,4613251.0,12.24183177947998
2016-07-07,13.510000228881836,12.899999618530273,12.90999984741211,13.329999923706055,9273270.0,12.581619262695312
2016-07-08,13.5,13.180000305175781,13.369999885559082,13.430000305175781,6259487.0,12.676006317138672
2016-07-11,14.399999618530273,13.770000457763672,14.399999618530273,13.890000343322754,18043156.0,13.110180854797363
2016-07-12,14.140000343322754,13.600000381469727,14.039999961853027,13.899999618530273,10574587.0,13.11961841583252
2016-07-13,13.899999618530273,13.579999923706055,13.800000190734863,13.779999732971191,11236404.0,13.006356239318848
2016-07-14,13.779999732971191,13.579999923706055,13.779999732971191,13.670000076293945,6109236.0,12.902531623840332
2016-07-15,13.84000015258789,13.5600004196167,13.65999984741211,13.619999885559082,5746867.0,12.893065452575684
2016-07-18,13.6899995803833,13.239999771118164,13.59000015258789,13.300000190734863,7911885.0,12.590145111083984
2016-07-19,13.449999809265137,13.180000305175781,13.270000457763672,13.4399995803833,5414093.0,12.722671508789062
2016-07-20,13.479999542236328,13.350000381469727,13.359999656677246,13.369999885559082,3813174.0,12.656408309936523
2016-07-21,14.239999771118164,13.300000190734863,13.380000114440918,14.0,17239516.0,13.25278377532959
2016-07-22,14.359999656677246,13.829999923706055,13.899999618530273,14.050000190734863,12096419.0,13.300115585327148
2016-07-25,14.109999656677246,13.720000267028809,14.020000457763672,13.8100004196167,5656263.0,13.072924613952637
2016-07-26,13.949999809265137,13.729999542236328,13.760000228881836,13.920000076293945,4898565.0,13.177053451538086
2016-07-27,14.050000190734863,13.020000457763672,13.920000076293945,13.239999771118164,9109058.0,12.533346176147461
2016-07-28,13.520000457763672,13.119999885559082,13.229999542236328,13.510000228881836,5163934.0,12.788936614990234
2016-07-29,13.569999694824219,13.130000114440918,13.470000267028809,13.229999542236328,3857471.0,12.523880004882812
2016-08-01,13.25,12.600000381469727,13.25,12.720000267028809,6159368.0,12.04110050201416
2016-08-02,12.869999885559082,12.630000114440918,12.729999542236328,12.739999771118164,3074525.0,12.060032844543457
2016-08-03,12.789999961853027,12.609999656677246,12.75,12.6899995803833,3489106.0,12.012701988220215
2016-08-04,12.930000305175781,12.630000114440918,12.6899995803833,12.890000343322754,3062099.0,12.202028274536133
2016-08-05,12.920000076293945,12.649999618530273,12.899999618530273,12.819999694824219,3479185.0,12.135763168334961
2016-08-08,13.180000305175781,12.710000038146973,12.75,13.109999656677246,4755316.0,12.410284996032715
2016-08-09,13.170000076293945,13.0,13.050000190734863,13.130000114440918,2656090.0,12.429218292236328
2016-08-10,13.199999809265137,13.0,13.149999618530273,13.050000190734863,3076729.0,12.353487968444824
2016-08-11,12.979999542236328,12.6899995803833,12.949999809265137,12.710000038146973,3165213.0,12.031634330749512
2016-08-12,12.829999923706055,12.510000228881836,12.699999809265137,12.819999694824219,3501572.0,12.135763168334961
2016-08-15,13.140000343322754,12.720000267028809,12.819999694824219,13.09000015258789,5973482.0,12.391353607177734
2016-08-16,13.199999809265137,13.069999694824219,13.100000381469727,13.1899995803833,4566894.0,12.486015319824219
2016-08-17,13.399999618530273,13.149999618530273,13.199999809265137,13.239999771118164,4234510.0,12.533346176147461
2016-08-18,13.369999885559082,13.180000305175781,13.199999809265137,13.350000381469727,4911423.0,12.637476921081543
2016-08-19,13.479999542236328,13.25,13.399999618530273,13.4399995803833,3556826.0,12.722671508789062
2016-08-22,13.59000015258789,13.220000267028809,13.4399995803833,13.390000343322754,5251971.0,12.675341606140137
2016-08-23,13.479999542236328,13.079999923706055,13.449999809265137,13.119999885559082,6733578.0,12.419751167297363
2016-08-24,13.210000038146973,13.020000457763672,13.079999923706055,13.15999984741211,2603893.0,12.457616806030273
2016-08-25,13.4399995803833,12.800000190734863,13.109999656677246,13.350000381469727,5616243.0,12.637476921081543
2016-08-26,13.420000076293945,13.279999732971191,13.399999618530273,13.380000114440918,5321823.0,12.665875434875488
2016-08-29,13.630000114440918,13.289999961853027,13.289999961853027,13.529999732971191,5239084.0,12.807868003845215
2016-08-30,13.949999809265137,13.470000267028809,13.470000267028809,13.920000076293945,10349610.0,13.177053451538086
2016-08-31,14.039999961853027,13.760000228881836,13.930000305175781,13.920000076293945,12076712.0,13.177053451538086
2016-09-01,13.970000267028809,13.800000190734863,13.880000114440918,13.8100004196167,9684336.0,13.072924613952637
2016-09-02,13.930000305175781,13.510000228881836,13.779999732971191,13.859999656677246,5376280.0,13.120255470275879
2016-09-05,14.109999656677246,13.720000267028809,13.899999618530273,13.770000457763672,6829156.0,13.035059928894043
2016-09-06,14.0600004196167,13.680000305175781,13.779999732971191,13.949999809265137,7169268.0,13.205452919006348
2016-09-07,14.890000343322754,13.8100004196167,14.029999732971191,14.449999809265137,16820007.0,13.678766250610352
2016-09-08,14.829999923706055,14.369999885559082,14.449999809265137,14.609999656677246,12559302.0,13.830225944519043
2016-09-09,14.800000190734863,14.40999984741211,14.600000381469727,14.600000381469727,10668211.0,13.820760726928711
2016-09-12,14.350000381469727,13.819999694824219,14.050000190734863,13.829999923706055,10369684.0,13.091856956481934
2016-09-13,14.029999732971191,13.710000038146973,14.010000228881836,13.920000076293945,4551469.0,13.177053451538086
2016-09-14,13.880000114440918,13.5600004196167,13.8100004196167,13.710000038146973,4213226.0,12.978261947631836
2016-09-19,13.859999656677246,13.670000076293945,13.699999809265137,13.84000015258789,3214311.0,13.101324081420898
2016-09-20,14.069999694824219,13.739999771118164,13.84000015258789,13.960000038146973,4400554.0,13.214919090270996
2016-09-21,14.029999732971191,13.819999694824219,13.949999809265137,13.899999618530273,3445791.0,13.158120155334473
2016-09-22,14.359999656677246,13.899999618530273,14.069999694824219,14.289999961853027,7188100.0,13.527305603027344
2016-09-23,14.59000015258789,14.109999656677246,14.380000114440918,14.130000114440918,5612439.0,13.375845909118652
2016-09-26,14.34000015258789,13.84000015258789,14.130000114440918,14.100000381469727,7242243.0,13.34744644165039
2016-09-27,14.350000381469727,13.949999809265137,13.970000267028809,14.300000190734863,3669950.0,13.536771774291992
2016-09-28,14.550000190734863,14.220000267028809,14.229999542236328,14.369999885559082,5902406.0,13.603035926818848
2016-09-29,14.470000267028809,14.199999809265137,14.399999618530273,14.260000228881836,3890229.0,13.498907089233398
2016-09-30,14.34000015258789,14.140000343322754,14.34000015258789,14.279999732971191,3153449.0,13.517839431762695
2016-10-10,14.529999732971191,14.180000305175781,14.529999732971191,14.460000038146973,6212984.0,13.688232421875
2016-10-11,14.579999923706055,14.260000228881836,14.430000305175781,14.510000228881836,6724679.0,13.735563278198242
2016-10-12,14.529999732971191,14.300000190734863,14.40999984741211,14.34000015258789,5124820.0,13.574637413024902
2016-10-13,14.369999885559082,14.0600004196167,14.300000190734863,14.130000114440918,4977274.0,13.375845909118652
2016-10-14,14.220000267028809,13.949999809265137,14.149999618530273,14.15999984741211,2734835.0,13.404244422912598
2016-10-17,14.5,14.1899995803833,14.289999961853027,14.25,5355926.0,13.48944091796875
2016-10-18,14.5,14.100000381469727,14.100000381469727,14.369999885559082,4666221.0,13.603035926818848
2016-10-19,14.649999618530273,14.329999923706055,14.350000381469727,14.380000114440918,3853485.0,13.612502098083496
2016-10-20,14.640000343322754,14.300000190734863,14.420000076293945,14.619999885559082,5421191.0,13.839693069458008
2016-10-21,14.65999984741211,14.300000190734863,14.65999984741211,14.359999656677246,3863364.0,13.5935697555542
2016-10-24,14.539999961853027,14.300000190734863,14.369999885559082,14.369999885559082,4828311.0,13.603035926818848
2016-10-25,14.600000381469727,14.350000381469727,14.369999885559082,14.579999923706055,5096604.0,13.801827430725098
2016-10-26,15.390000343322754,14.529999732971191,14.600000381469727,15.180000305175781,13142236.0,14.369804382324219
2016-10-27,15.140000343322754,14.850000381469727,15.010000228881836,14.979999542236328,5038591.0,14.1804780960083
2016-10-28,15.630000114440918,14.899999618530273,15.0,15.380000114440918,11444708.0,14.55912971496582
2016-10-31,15.899999618530273,15.15999984741211,15.359999656677246,15.65999984741211,12337056.0,14.824185371398926
2016-11-01,15.9399995803833,15.350000381469727,15.550000190734863,15.5600004196167,8258107.0,14.729522705078125
2016-11-02,15.789999961853027,15.25,15.609999656677246,15.270000457763672,7386913.0,14.455000877380371
2016-11-03,15.449999809265137,15.050000190734863,15.279999732971191,15.329999923706055,7426985.0,14.511798858642578
2016-11-04,15.890000343322754,15.239999771118164,15.300000190734863,15.800000190734863,10283199.0,14.956713676452637
2016-11-07,16.18000030517578,15.65999984741211,15.850000381469727,15.869999885559082,6992450.0,15.022976875305176
2016-11-08,16.049999237060547,15.649999618530273,15.869999885559082,15.729999542236328,4115336.0,14.890448570251465
2016-11-09,16.049999237060547,15.399999618530273,15.699999809265137,15.729999542236328,7815537.0,14.890448570251465
2016-11-10,16.3799991607666,15.680000305175781,15.930000305175781,16.219999313354492,10078968.0,15.35429573059082
2016-11-11,16.280000686645508,16.010000228881836,16.219999313354492,16.229999542236328,4834035.0,15.363762855529785
2016-11-14,16.299999237060547,16.010000228881836,16.239999771118164,16.139999389648438,4273713.0,15.278565406799316
2016-11-15,16.5,16.010000228881836,16.1299991607666,16.18000030517578,4158455.0,15.316431999206543
2016-11-16,16.299999237060547,15.8100004196167,16.190000534057617,15.899999618530273,5386689.0,15.051376342773438
2016-11-17,15.9399995803833,15.609999656677246,15.920000076293945,15.65999984741211,3696049.0,14.824185371398926
2016-11-18,15.899999618530273,15.680000305175781,15.779999732971191,15.729999542236328,3161849.0,14.890448570251465
2016-11-21,15.960000038146973,15.600000381469727,15.729999542236328,15.949999809265137,3908332.0,15.09870719909668
2016-11-22,16.049999237060547,15.8100004196167,15.9399995803833,16.020000457763672,2886362.0,15.164971351623535
2016-11-23,16.079999923706055,15.279999732971191,16.0,15.34000015258789,8468100.0,14.521265029907227
2016-11-24,15.550000190734863,15.199999809265137,15.430000305175781,15.359999656677246,5746802.0,14.540196418762207
2016-11-25,15.380000114440918,14.949999809265137,15.300000190734863,15.34000015258789,4063720.0,14.521265029907227
2016-11-28,15.550000190734863,15.149999618530273,15.149999618530273,15.380000114440918,5097939.0,14.55912971496582
2016-11-29,15.380000114440918,15.0600004196167,15.319999694824219,15.109999656677246,4528788.0,14.303540229797363
2016-11-30,16.6200008392334,15.199999809265137,15.260000228881836,15.619999885559082,10280120.0,14.786320686340332
2016-12-01,15.6899995803833,15.180000305175781,15.619999885559082,15.3100004196167,6061312.0,14.492866516113281
2016-12-02,15.359999656677246,14.729999542236328,15.359999656677246,14.789999961853027,5138554.0,14.000618934631348
2016-12-05,14.989999771118164,14.5,14.609999656677246,14.729999542236328,2221721.0,13.943821907043457
2016-12-06,14.779999732971191,14.579999923706055,14.729999542236328,14.619999885559082,1950800.0,13.839693069458008
2016-12-07,15.050000190734863,14.619999885559082,14.630000114440918,14.920000076293945,2337889.0,14.12368106842041
2016-12-08,15.010000228881836,14.800000190734863,14.920000076293945,14.90999984741211,3790566.0,14.114214897155762
2016-12-09,15.100000381469727,14.75,15.0,14.890000343322754,2943131.0,14.095282554626465
2016-12-12,15.010000228881836,13.75,14.960000038146973,13.960000038146973,7753250.0,13.214919090270996
2016-12-13,14.15999984741211,13.670000076293945,13.989999771118164,13.989999771118164,4726618.0,13.243317604064941
2016-12-14,14.0,13.289999961853027,14.0,13.350000381469727,5544700.0,12.637476921081543
2016-12-15,13.550000190734863,13.3100004196167,13.3100004196167,13.489999771118164,3526917.0,12.770003318786621
2016-12-16,13.989999771118164,13.510000228881836,13.649999618530273,13.779999732971191,2992592.0,13.044525146484375
2016-12-19,13.949999809265137,13.75,13.819999694824219,13.760000228881836,2894914.0,13.025593757629395
2016-12-20,13.829999923706055,13.520000457763672,13.720000267028809,13.600000381469727,2233961.0,12.874133110046387
2016-12-21,13.9399995803833,13.640000343322754,13.640000343322754,13.829999923706055,3146359.0,13.091856956481934
2016-12-22,13.850000381469727,13.5,13.850000381469727,13.670000076293945,2275161.0,12.940397262573242
2016-12-23,13.869999885559082,13.59000015258789,13.699999809265137,13.680000305175781,1940707.0,12.94986343383789
2016-12-26,13.75,13.649999618530273,13.6899995803833,13.739999771118164,2823465.0,13.006660461425781
2016-12-27,14.4399995803833,13.859999656677246,13.890000343322754,14.3100004196167,6527865.0,13.54623794555664
2016-12-28,14.399999618530273,14.100000381469727,14.229999542236328,14.359999656677246,3463958.0,13.5935697555542
2016-12-29,14.5600004196167,14.210000038146973,14.239999771118164,14.489999771118164,4880235.0,13.716630935668945
2016-12-30,14.699999809265137,14.430000305175781,14.470000267028809,14.5,4605133.0,13.726097106933594
2017-01-03,14.5,14.0600004196167,14.40999984741211,14.149999618530273,8081291.0,13.39477825164795
2017-01-04,14.199999809265137,13.890000343322754,14.140000343322754,14.029999732971191,8190612.0,13.281183242797852
2017-01-05,14.0600004196167,13.90999984741211,14.0600004196167,14.0,5617013.0,13.25278377532959
2017-01-06,14.039999961853027,13.670000076293945,13.930000305175781,13.729999542236328,4879674.0,12.997193336486816
2017-01-09,13.829999923706055,13.520000457763672,13.619999885559082,13.789999961853027,3461372.0,13.05399227142334
2017-01-10,13.960000038146973,13.619999885559082,13.739999771118164,13.9399995803833,3343131.0,13.195985794067383
2017-01-11,13.979999542236328,13.680000305175781,13.930000305175781,13.699999809265137,2493725.0,12.968795776367188
2017-01-12,13.779999732971191,13.529999732971191,13.640000343322754,13.640000343322754,2529551.0,12.911998748779297
2017-01-13,13.859999656677246,13.550000190734863,13.550000190734863,13.789999961853027,3223754.0,13.05399227142334
2017-01-16,13.869999885559082,12.40999984741211,13.789999961853027,12.699999809265137,6050991.0,12.022168159484863
2017-01-17,12.930000305175781,12.550000190734863,12.619999885559082,12.850000381469727,2558038.0,12.164162635803223
2017-01-18,12.850000381469727,12.59000015258789,12.850000381469727,12.699999809265137,3776389.0,12.022168159484863
2017-01-19,13.069999694824219,12.489999771118164,12.960000038146973,12.579999923706055,5994218.0,11.908573150634766
2017-01-20,12.850000381469727,12.579999923706055,12.579999923706055,12.819999694824219,4589301.0,12.135763168334961
2017-01-23,13.050000190734863,12.829999923706055,12.949999809265137,12.970000267028809,2922441.0,12.277758598327637
2017-01-24,13.149999618530273,12.970000267028809,12.970000267028809,13.020000457763672,2887713.0,12.325089454650879
2017-01-25,13.109999656677246,12.899999618530273,12.989999771118164,13.0600004196167,2529365.0,12.362955093383789
2017-01-26,13.239999771118164,13.0600004196167,13.109999656677246,13.180000305175781,1490135.0,12.476550102233887
2017-02-03,13.279999732971191,13.0600004196167,13.229999542236328,13.239999771118164,1780085.0,12.533346176147461
2017-02-06,13.4399995803833,13.15999984741211,13.229999542236328,13.420000076293945,3132351.0,12.703740119934082
2017-02-07,13.460000038146973,13.210000038146973,13.420000076293945,13.34000015258789,4788242.0,12.628009796142578
2017-02-08,13.40999984741211,13.210000038146973,13.34000015258789,13.380000114440918,2955352.0,12.665875434875488
2017-02-09,13.579999923706055,13.300000190734863,13.319999694824219,13.489999771118164,3367759.0,12.770003318786621
2017-02-10,13.619999885559082,13.40999984741211,13.520000457763672,13.479999542236328,1994573.0,12.760537147521973
2017-02-13,13.460000038146973,13.239999771118164,13.460000038146973,13.34000015258789,4455929.0,12.628009796142578
2017-02-14,13.520000457763672,13.289999961853027,13.34000015258789,13.489999771118164,2729202.0,12.770003318786621
2017-02-15,13.539999961853027,13.119999885559082,13.460000038146973,13.220000267028809,3150357.0,12.51441478729248
2017-02-16,13.329999923706055,13.119999885559082,13.119999885559082,13.3100004196167,2056911.0,12.599611282348633
2017-02-17,13.369999885559082,13.029999732971191,13.3100004196167,13.069999694824219,2747957.0,12.372420310974121
2017-02-20,13.289999961853027,13.119999885559082,13.130000114440918,13.260000228881836,2737790.0,12.55228042602539
2017-02-21,13.539999961853027,13.25,13.25,13.520000457763672,3658343.0,12.798402786254883
2017-02-22,13.5600004196167,13.40999984741211,13.520000457763672,13.529999732971191,2456871.0,12.807868003845215
2017-02-23,13.859999656677246,13.579999923706055,13.619999885559082,13.640000343322754,4502160.0,12.911998748779297
2017-02-24,13.699999809265137,13.380000114440918,13.649999618530273,13.510000228881836,5011626.0,12.788936614990234
2017-02-27,13.640000343322754,13.390000343322754,13.539999961853027,13.5,3964040.0,12.779470443725586
2017-02-28,13.619999885559082,13.40999984741211,13.460000038146973,13.569999694824219,3424683.0,12.845733642578125
2017-03-01,13.699999809265137,13.449999809265137,13.579999923706055,13.529999732971191,6151562.0,12.807868003845215
2017-03-02,13.600000381469727,13.239999771118164,13.520000457763672,13.270000457763672,3552873.0,12.561746597290039
2017-03-03,13.470000267028809,13.069999694824219,13.260000228881836,13.420000076293945,4350966.0,12.703740119934082
2017-03-06,13.739999771118164,13.34000015258789,13.359999656677246,13.699999809265137,4903761.0,12.968795776367188
2017-03-07,14.109999656677246,13.619999885559082,13.699999809265137,14.0,7524515.0,13.25278377532959
2017-03-08,14.119999885559082,13.880000114440918,14.0,13.970000267028809,3805736.0,13.224385261535645
2017-03-09,14.039999961853027,13.649999618530273,13.899999618530273,13.90999984741211,3433774.0,13.167587280273438
2017-03-10,14.180000305175781,13.699999809265137,13.850000381469727,13.739999771118164,4627269.0,13.006660461425781
2017-03-13,14.300000190734863,13.649999618530273,13.75,14.270000457763672,8772470.0,13.508373260498047
2017-03-14,14.420000076293945,14.0600004196167,14.260000228881836,14.180000305175781,4845152.0,13.423176765441895
2017-03-15,13.979999542236328,13.770000457763672,13.899999618530273,13.899999618530273,5818756.0,13.158120155334473
2017-03-16,14.220000267028809,13.829999923706055,13.829999923706055,14.09000015258789,4020296.0,13.337980270385742
2017-03-17,14.470000267028809,14.010000228881836,14.09000015258789,14.149999618530273,6530943.0,13.39477825164795
2017-03-20,14.300000190734863,14.050000190734863,14.170000076293945,14.270000457763672,3726789.0,13.508373260498047
2017-03-21,14.510000228881836,14.149999618530273,14.460000038146973,14.300000190734863,5621727.0,13.536771774291992
2017-03-22,14.390000343322754,14.069999694824219,14.289999961853027,14.210000038146973,4747660.0,13.45157527923584
2017-03-23,14.350000381469727,13.979999542236328,14.25,14.239999771118164,4487468.0,13.479974746704102
2017-03-24,14.220000267028809,14.0,14.1899995803833,14.130000114440918,4307151.0,13.375845909118652
2017-03-27,14.329999923706055,14.050000190734863,14.130000114440918,14.119999885559082,3552443.0,13.366378784179688
2017-03-28,14.170000076293945,13.869999885559082,14.09000015258789,13.880000114440918,4262988.0,13.139188766479492
2017-03-29,14.020000457763672,13.8100004196167,13.9399995803833,13.949999809265137,2932790.0,13.205452919006348
2017-03-30,13.949999809265137,13.600000381469727,13.949999809265137,13.619999885559082,3463271.0,12.893065452575684
2017-03-31,13.859999656677246,13.5600004196167,13.649999618530273,13.630000114440918,2677094.0,12.902531623840332
2017-04-05,13.949999809265137,13.600000381469727,13.630000114440918,13.899999618530273,2970282.0,13.158120155334473
2017-04-06,13.989999771118164,13.829999923706055,13.829999923706055,13.920000076293945,2673046.0,13.177053451538086
2017-04-07,14.279999732971191,13.899999618530273,13.930000305175781,14.229999542236328,4849122.0,13.470508575439453
2017-04-10,14.300000190734863,14.069999694824219,14.229999542236328,14.260000228881836,4335394.0,13.498907089233398
2017-04-11,14.5,14.069999694824219,14.229999542236328,14.420000076293945,6007525.0,13.650367736816406
2017-04-12,14.869999885559082,14.270000457763672,14.479999542236328,14.399999618530273,7454556.0,13.631434440612793
2017-04-13,14.649999618530273,14.119999885559082,14.399999618530273,14.140000343322754,5524341.0,13.3853120803833
2017-04-14,14.260000228881836,13.920000076293945,14.180000305175781,13.960000038146973,3820238.0,13.214919090270996
2017-04-17,14.079999923706055,13.75,13.960000038146973,14.0,2462412.0,13.25278377532959
2017-04-18,14.010000228881836,13.710000038146973,14.010000228881836,13.720000267028809,2445779.0,12.987728118896484
2017-04-19,13.8100004196167,13.100000381469727,13.720000267028809,13.229999542236328,4778828.0,12.523880004882812
2017-04-20,13.4399995803833,12.970000267028809,13.300000190734863,13.09000015258789,2785344.0,12.391353607177734
2017-04-21,13.170000076293945,12.699999809265137,13.140000343322754,13.050000190734863,4762652.0,12.353487968444824
2017-04-24,13.140000343322754,12.619999885559082,13.0,13.069999694824219,2904919.0,12.372420310974121
2017-04-25,13.1899995803833,12.90999984741211,13.050000190734863,12.9399995803833,2157413.0,12.249358177185059
2017-04-26,13.09000015258789,12.800000190734863,12.90999984741211,12.960000038146973,2349051.0,12.268291473388672
2017-04-27,13.460000038146973,12.960000038146973,12.989999771118164,13.279999732971191,3984437.0,12.571211814880371
2017-04-28,13.449999809265137,13.15999984741211,13.449999809265137,13.1899995803833,3154914.0,12.486015319824219
2017-05-02,13.420000076293945,13.0600004196167,13.149999618530273,13.199999809265137,3135404.0,12.495481491088867
2017-05-03,13.260000228881836,13.010000228881836,13.25,13.079999923706055,2741436.0,12.38188648223877
2017-05-04,13.279999732971191,13.010000228881836,13.010000228881836,13.239999771118164,2731319.0,12.533346176147461
2017-05-05,13.350000381469727,13.100000381469727,13.170000076293945,13.229999542236328,2675265.0,12.523880004882812
2017-05-08,13.270000457763672,12.960000038146973,13.220000267028809,12.979999542236328,2271286.0,12.287223815917969
2017-05-09,13.260000228881836,12.600000381469727,12.979999542236328,13.239999771118164,2916900.0,12.533346176147461
2017-05-10,13.279999732971191,12.399999618530273,13.260000228881836,12.569999694824219,3445835.0,11.899106979370117
2017-05-11,12.739999771118164,12.40999984741211,12.59000015258789,12.710000038146973,3112732.0,12.031634330749512
2017-05-12,12.90999984741211,12.630000114440918,12.760000228881836,12.84000015258789,1500447.0,12.154695510864258
2017-05-15,13.020000457763672,12.8100004196167,12.8100004196167,12.84000015258789,2582005.0,12.154695510864258
2017-05-16,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-17,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-18,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-19,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-22,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-23,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-24,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-25,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-26,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-05-31,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-01,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-02,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-05,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-06,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-07,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-08,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-09,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0,12.154695510864258
2017-06-12,14.119999885559082,13.510000228881836,14.119999885559082,13.710000038146973,17574119.0,12.978261947631836
2017-06-13,13.65999984741211,13.34000015258789,13.569999694824219,13.520000457763672,7608151.0,12.798402786254883
2017-06-14,13.609999656677246,13.350000381469727,13.40999984741211,13.350000381469727,4727639.0,12.637476921081543
2017-06-15,13.470000267028809,13.229999542236328,13.369999885559082,13.380000114440918,3408551.0,12.665875434875488
2017-06-16,13.449999809265137,13.229999542236328,13.359999656677246,13.279999732971191,2314179.0,12.571211814880371
2017-06-19,13.279999732971191,13.149999618530273,13.270000457763672,13.199999809265137,3037893.0,12.495481491088867
2017-06-20,13.25,13.0600004196167,13.210000038146973,13.119999885559082,3380261.0,12.419751167297363
2017-06-21,13.270000457763672,13.0600004196167,13.109999656677246,13.25,2685826.0,12.542813301086426
2017-06-22,13.300000190734863,13.119999885559082,13.260000228881836,13.130000114440918,3034701.0,12.429218292236328
2017-06-23,13.170000076293945,12.890000343322754,13.100000381469727,13.039999961853027,2270626.0,12.34402084350586
2017-06-26,13.140000343322754,12.979999542236328,12.989999771118164,13.109999656677246,2805778.0,12.410284996032715
2017-06-27,13.15999984741211,13.079999923706055,13.140000343322754,13.09000015258789,1707480.0,12.391353607177734
2017-06-28,13.130000114440918,12.960000038146973,13.09000015258789,13.0600004196167,2817864.0,12.362955093383789
2017-06-29,13.15999984741211,13.0600004196167,13.130000114440918,13.109999656677246,2733457.0,12.410284996032715
2017-06-30,13.550000190734863,13.09000015258789,13.119999885559082,13.430000305175781,6839592.0,12.71320629119873
2017-07-03,13.529999732971191,13.239999771118164,13.479999542236328,13.4399995803833,2877990.0,12.722671508789062
2017-07-04,13.4399995803833,13.300000190734863,13.399999618530273,13.34000015258789,2381123.0,12.628009796142578
2017-07-05,13.399999618530273,13.3100004196167,13.399999618530273,13.359999656677246,2386900.0,12.646942138671875
2017-07-06,13.460000038146973,13.3100004196167,13.369999885559082,13.399999618530273,2896033.0,12.684806823730469
2017-07-07,13.460000038146973,13.329999923706055,13.399999618530273,13.449999809265137,2326361.0,12.732138633728027
2017-07-10,13.6899995803833,13.380000114440918,13.4399995803833,13.510000228881836,4171391.0,12.788936614990234
2017-07-11,13.600000381469727,13.369999885559082,13.520000457763672,13.399999618530273,2438710.0,12.684806823730469
2017-07-12,13.449999809265137,13.109999656677246,13.399999618530273,13.319999694824219,2739934.0,12.609076499938965
2017-07-13,13.430000305175781,13.270000457763672,13.319999694824219,13.369999885559082,1959661.0,12.656408309936523
2017-07-14,13.170000076293945,12.880000114440918,13.170000076293945,12.930000305175781,3178326.0,12.492165565490723
2017-07-17,12.949999809265137,12.350000381469727,12.949999809265137,12.390000343322754,8695491.0,11.970451354980469
2017-07-18,12.829999923706055,12.369999885559082,12.510000228881836,12.760000228881836,6087933.0,12.327921867370605
2017-07-19,12.84000015258789,12.600000381469727,12.710000038146973,12.8100004196167,3347126.0,12.376229286193848
2017-07-20,12.829999923706055,12.649999618530273,12.699999809265137,12.819999694824219,2624419.0,12.385890007019043
2017-07-21,12.979999542236328,12.720000267028809,12.819999694824219,12.819999694824219,2460150.0,12.385890007019043
2017-07-24,13.100000381469727,12.729999542236328,12.729999542236328,13.029999732971191,4096020.0,12.588778495788574
2017-07-25,13.039999961853027,12.779999732971191,13.0,12.84000015258789,2765700.0,12.405213356018066
2017-07-26,12.90999984741211,12.680000305175781,12.829999923706055,12.819999694824219,2548700.0,12.385890007019043
2017-07-27,13.020000457763672,12.75,12.779999732971191,12.979999542236328,2774837.0,12.540472030639648
2017-07-28,13.140000343322754,12.829999923706055,12.949999809265137,12.880000114440918,3364493.0,12.44385814666748
2017-07-31,12.979999542236328,12.6899995803833,12.859999656677246,12.949999809265137,3498283.0,12.51148796081543
2017-08-01,13.050000190734863,12.75,12.970000267028809,12.9399995803833,5751458.0,12.501826286315918
2017-08-02,12.9399995803833,12.75,12.9399995803833,12.819999694824219,3148020.0,12.385890007019043
2017-08-03,12.899999618530273,12.720000267028809,12.75,12.8100004196167,2753450.0,12.376229286193848
2017-08-04,12.829999923706055,12.720000267028809,12.770000457763672,12.739999771118164,2183301.0,12.308598518371582
2017-08-07,12.789999961853027,12.670000076293945,12.739999771118164,12.699999809265137,2831500.0,12.269952774047852
2017-08-08,12.699999809265137,12.619999885559082,12.65999984741211,12.680000305175781,2645877.0,12.250631332397461
2017-08-09,12.739999771118164,12.630000114440918,12.630000114440918,12.739999771118164,1752841.0,12.308598518371582
2017-08-10,12.829999923706055,12.550000190734863,12.829999923706055,12.670000076293945,4606775.0,12.24096965789795
2017-08-11,12.649999618530273,12.350000381469727,12.609999656677246,12.479999542236328,5108284.0,12.057402610778809
2017-08-14,12.770000457763672,12.420000076293945,12.479999542236328,12.739999771118164,3775639.0,12.308598518371582
2017-08-15,12.989999771118164,12.739999771118164,12.880000114440918,12.960000038146973,8570063.0,12.521149635314941
2017-08-16,12.890000343322754,12.720000267028809,12.779999732971191,12.869999885559082,4687642.0,12.434196472167969
2017-08-17,12.960000038146973,12.779999732971191,12.859999656677246,12.949999809265137,3483808.0,12.51148796081543
2017-08-18,13.0600004196167,12.850000381469727,12.899999618530273,13.039999961853027,4227414.0,12.598440170288086
2017-08-21,13.180000305175781,13.050000190734863,13.079999923706055,13.140000343322754,6526535.0,12.695054054260254
2017-08-22,13.149999618530273,12.890000343322754,13.140000343322754,12.930000305175781,4858494.0,12.492165565490723
2017-08-23,13.069999694824219,12.890000343322754,12.9399995803833,12.989999771118164,3000817.0,12.55013370513916
2017-08-24,13.029999732971191,12.829999923706055,12.960000038146973,12.859999656677246,3443385.0,12.424534797668457
2017-08-25,13.069999694824219,12.859999656677246,12.859999656677246,13.0600004196167,4189316.0,12.61776351928711
2017-08-28,13.119999885559082,12.930000305175781,13.050000190734863,13.0600004196167,6394466.0,12.61776351928711
2017-08-29,13.119999885559082,12.899999618530273,13.050000190734863,12.920000076293945,4841888.0,12.482503890991211
2017-08-30,13.039999961853027,12.90999984741211,12.90999984741211,12.970000267028809,3200221.0,12.530811309814453
2017-08-31,13.029999732971191,12.890000343322754,12.970000267028809,12.9399995803833,2985098.0,12.501826286315918
2017-09-01,13.09000015258789,12.899999618530273,12.960000038146973,13.079999923706055,5708155.0,12.637085914611816
2017-09-04,13.09000015258789,12.970000267028809,13.09000015258789,13.079999923706055,4185943.0,12.637085914611816
2017-09-05,13.100000381469727,12.699999809265137,13.079999923706055,12.710000038146973,7422431.0,12.279614448547363
2017-09-06,12.829999923706055,12.539999961853027,12.65999984741211,12.819999694824219,5524143.0,12.385890007019043
2017-09-07,12.84000015258789,12.600000381469727,12.800000190734863,12.65999984741211,5580808.0,12.231307983398438
2017-09-08,12.760000228881836,12.550000190734863,12.699999809265137,12.600000381469727,3787863.0,12.17333984375
2017-09-11,12.649999618530273,12.449999809265137,12.59000015258789,12.5600004196167,5305447.0,12.13469409942627
2017-09-12,12.630000114440918,12.479999542236328,12.59000015258789,12.600000381469727,4665200.0,12.17333984375
2017-09-13,12.949999809265137,12.609999656677246,12.850000381469727,12.65999984741211,5758594.0,12.231307983398438
2017-09-14,12.65999984741211,12.470000267028809,12.600000381469727,12.520000457763672,5212000.0,12.096049308776855
2017-09-15,12.59000015258789,12.479999542236328,12.5,12.579999923706055,2916120.0,12.154016494750977
2017-09-18,12.569999694824219,12.420000076293945,12.569999694824219,12.489999771118164,5700898.0,12.06706428527832
2017-09-19,12.510000228881836,12.350000381469727,12.489999771118164,12.390000343322754,4117700.0,11.970451354980469
2017-09-20,12.479999542236328,12.380000114440918,12.40999984741211,12.470000267028809,2410468.0,12.047741889953613
2017-09-21,12.460000038146973,12.369999885559082,12.460000038146973,12.369999885559082,2530104.0,11.951128005981445
2017-09-22,12.40999984741211,12.279999732971191,12.369999885559082,12.3100004196167,2830375.0,11.893159866333008
2017-09-25,12.350000381469727,12.029999732971191,12.300000190734863,12.09000015258789,2978494.0,11.680609703063965
2017-09-26,12.140000343322754,11.890000343322754,12.140000343322754,12.0,2730668.0,11.593656539916992
2017-09-27,12.100000381469727,11.970000267028809,12.0,12.0600004196167,1197939.0,11.651625633239746
2017-09-28,12.140000343322754,11.989999771118164,12.050000190734863,12.029999732971191,1661102.0,11.622640609741211
2017-09-29,12.140000343322754,12.010000228881836,12.140000343322754,12.119999885559082,2010513.0,11.709592819213867
2017-10-09,12.239999771118164,12.109999656677246,12.119999885559082,12.149999618530273,2687500.0,11.738576889038086
2017-10-10,12.329999923706055,12.130000114440918,12.199999809265137,12.319999694824219,3024181.0,11.902820587158203
2017-10-11,12.350000381469727,12.199999809265137,12.329999923706055,12.279999732971191,2292481.0,11.864174842834473
2017-10-12,12.289999961853027,12.0,12.220000267028809,12.119999885559082,2586301.0,11.709592819213867
2017-10-13,12.050000190734863,11.770000457763672,11.890000343322754,11.84000015258789,8786783.0,11.439074516296387
2017-10-16,12.130000114440918,11.779999732971191,11.899999618530273,12.079999923706055,9203278.0,11.670948028564453
2017-10-17,12.0,11.789999961853027,11.960000038146973,11.869999885559082,5722887.0,11.468058586120605
2017-10-18,11.960000038146973,11.489999771118164,11.880000114440918,11.529999732971191,6633941.0,11.139571189880371
2017-10-19,11.720000267028809,11.279999732971191,11.510000228881836,11.6899995803833,6735335.0,11.294153213500977
2017-10-20,11.890000343322754,11.640000343322754,11.6899995803833,11.869999885559082,6530923.0,11.468058586120605
2017-10-23,11.720000267028809,11.640000343322754,11.680000305175781,11.670000076293945,3298811.0,11.27483081817627
2017-10-24,11.729999542236328,11.520000457763672,11.619999885559082,11.6899995803833,3936290.0,11.294153213500977
2017-10-25,12.0600004196167,11.600000381469727,11.699999809265137,11.890000343322754,6290610.0,11.487381935119629
2017-10-26,11.90999984741211,11.789999961853027,11.84000015258789,11.850000381469727,3885537.0,11.448736190795898
2017-10-27,11.869999885559082,11.600000381469727,11.819999694824219,11.670000076293945,3609085.0,11.27483081817627
2017-10-30,11.6899995803833,11.380000114440918,11.609999656677246,11.430000305175781,3985407.0,11.04295825958252
2017-10-31,11.619999885559082,11.399999618530273,11.399999618530273,11.5,3688692.0,11.110588073730469
2017-11-01,11.550000190734863,11.359999656677246,11.470000267028809,11.40999984741211,3798976.0,11.023634910583496
2017-11-02,11.399999618530273,11.130000114440918,11.399999618530273,11.149999618530273,4062571.0,10.772439002990723
2017-11-03,11.199999809265137,11.0600004196167,11.109999656677246,11.100000381469727,2721085.0,10.724132537841797
2017-11-06,11.229999542236328,11.09000015258789,11.149999618530273,11.220000267028809,1763542.0,10.840069770812988
2017-11-07,11.229999542236328,11.09000015258789,11.180000305175781,11.180000305175781,2716203.0,10.801424026489258
2017-11-08,11.279999732971191,11.180000305175781,11.1899995803833,11.239999771118164,2636575.0,10.859391212463379
2017-11-09,11.789999961853027,11.170000076293945,11.170000076293945,11.65999984741211,9204044.0,11.265170097351074
2017-11-10,11.699999809265137,11.479999542236328,11.529999732971191,11.539999961853027,4875237.0,11.149232864379883
2017-11-13,11.59000015258789,11.329999923706055,11.539999961853027,11.380000114440918,4020083.0,10.994650840759277
2017-11-14,11.430000305175781,11.25,11.369999885559082,11.369999885559082,2512392.0,10.984990119934082
2017-11-15,11.369999885559082,11.270000457763672,11.369999885559082,11.289999961853027,2005380.0,10.907698631286621
2017-11-16,11.350000381469727,11.220000267028809,11.260000228881836,11.229999542236328,2424561.0,10.849730491638184
2017-11-17,11.25,10.5,11.239999771118164,10.5600004196167,6313368.0,10.202418327331543
2017-11-20,10.5600004196167,10.170000076293945,10.520000457763672,10.399999618530273,3489576.0,10.047835350036621
2017-11-21,10.460000038146973,10.1899995803833,10.430000305175781,10.220000267028809,3513185.0,9.873930931091309
2017-11-22,10.729999542236328,10.199999809265137,10.210000038146973,10.630000114440918,5457202.0,10.270048141479492
2017-11-23,10.59000015258789,10.359999656677246,10.539999961853027,10.5,3850733.0,10.144449234008789
2017-11-24,10.75,10.399999618530273,10.4399995803833,10.569999694824219,2139432.0,10.212079048156738
2017-11-27,10.649999618530273,10.4399995803833,10.569999694824219,10.5,1440450.0,10.144449234008789
2017-11-28,10.5600004196167,10.430000305175781,10.430000305175781,10.550000190734863,1052849.0,10.192756652832031
2017-11-29,10.550000190734863,10.359999656677246,10.550000190734863,10.4399995803833,1681697.0,10.086481094360352
2017-11-30,10.489999771118164,10.380000114440918,10.430000305175781,10.390000343322754,969342.0,10.038174629211426
2017-12-01,10.65999984741211,10.369999885559082,10.40999984741211,10.59000015258789,1915474.0,10.231402397155762
2017-12-04,10.729999542236328,10.520000457763672,10.600000381469727,10.550000190734863,1892879.0,10.192756652832031
2017-12-05,10.710000038146973,10.140000343322754,10.510000228881836,10.59000015258789,3499810.0,10.231402397155762
2017-12-06,10.489999771118164,10.279999732971191,10.420000076293945,10.470000267028809,1859014.0,10.115466117858887
2017-12-07,10.470000267028809,10.359999656677246,10.460000038146973,10.390000343322754,1304214.0,10.038174629211426
2017-12-08,10.729999542236328,10.319999694824219,10.319999694824219,10.640000343322754,3819212.0,10.279709815979004
2017-12-11,10.829999923706055,10.600000381469727,10.630000114440918,10.670000076293945,3770422.0,10.308692932128906
2017-12-12,10.640000343322754,10.350000381469727,10.59000015258789,10.359999656677246,4274908.0,10.00918960571289
2017-12-13,10.430000305175781,10.210000038146973,10.359999656677246,10.369999885559082,2122860.0,10.018851280212402
2017-12-14,10.4399995803833,10.319999694824219,10.399999618530273,10.40999984741211,1373700.0,10.057497024536133
2017-12-15,10.479999542236328,10.3100004196167,10.399999618530273,10.369999885559082,1750000.0,10.018851280212402
2017-12-18,10.359999656677246,10.220000267028809,10.350000381469727,10.300000190734863,2084996.0,9.95122241973877
2017-12-19,11.329999923706055,10.279999732971191,10.279999732971191,11.329999923706055,22531431.0,10.946344375610352
2017-12-20,11.239999771118164,10.920000076293945,11.1899995803833,11.020000457763672,13713011.0,10.646842002868652
2017-12-21,11.180000305175781,10.789999961853027,10.989999771118164,11.100000381469727,10176557.0,10.724132537841797
2017-12-22,11.100000381469727,10.640000343322754,11.0,10.800000190734863,9666091.0,10.434290885925293
2017-12-25,10.789999961853027,10.40999984741211,10.699999809265137,10.470000267028809,8493074.0,10.115466117858887
2017-12-26,10.75,10.470000267028809,10.470000267028809,10.6899995803833,6223400.0,10.328015327453613
2017-12-27,10.75,10.5600004196167,10.699999809265137,10.640000343322754,5408365.0,10.279709815979004
2017-12-28,10.880000114440918,10.619999885559082,10.6899995803833,10.680000305175781,4820446.0,10.318354606628418
2017-12-29,10.819999694824219,10.630000114440918,10.65999984741211,10.720000267028809,4280197.0,10.357000350952148
2018-01-02,10.890000343322754,10.609999656677246,10.760000228881836,10.890000343322754,5656780.0,10.521244049072266
2018-01-03,10.930000305175781,10.779999732971191,10.8100004196167,10.880000114440918,5681978.0,10.511582374572754
2018-01-04,10.960000038146973,10.75,10.880000114440918,10.8100004196167,4896572.0,10.443952560424805
2018-01-05,11.890000343322754,11.1899995803833,11.300000190734863,11.569999694824219,28071398.0,11.178216934204102
2018-01-08,12.729999542236328,11.319999694824219,11.430000305175781,12.729999542236328,38345608.0,12.29893684387207
2018-01-09,14.0,12.600000381469727,12.960000038146973,14.0,48243031.0,13.525933265686035
2018-01-10,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-11,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-12,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-15,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-16,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-17,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-18,14.0,14.0,14.0,14.0,0.0,13.525933265686035
2018-01-19,18.799999237060547,16.770000457763672,16.770000457763672,16.770000457763672,93421190.0,16.20213508605957
2018-01-22,16.200000762939453,15.09000015258789,16.0,15.09000015258789,59739853.0,14.579023361206055
2018-01-23,15.59000015258789,15.010000228881836,15.3100004196167,15.4399995803833,50525536.0,14.917171478271484
2018-01-24,15.899999618530273,14.3100004196167,14.850000381469727,15.510000228881836,56655812.0,14.984801292419434
2018-01-25,15.75,14.90999984741211,15.170000076293945,15.0600004196167,47520734.0,14.550039291381836
2018-01-26,16.25,14.630000114440918,14.630000114440918,15.420000076293945,55801808.0,14.897849082946777
2018-01-29,16.959999084472656,14.710000038146973,15.140000343322754,16.959999084472656,57254202.0,16.385700225830078
2018-01-30,17.350000381469727,15.319999694824219,16.860000610351562,15.5600004196167,61289347.0,15.033108711242676
2018-01-31,15.329999923706055,14.359999656677246,15.149999618530273,14.670000076293945,45019218.0,14.173245429992676
2018-02-01,15.119999885559082,13.949999809265137,14.899999618530273,14.010000228881836,37210499.0,13.535594940185547
2018-02-02,13.949999809265137,13.119999885559082,13.770000457763672,13.65999984741211,32910767.0,13.1974458694458
2018-02-05,13.579999923706055,12.90999984741211,13.149999618530273,13.380000114440918,25519833.0,12.92692756652832
2018-02-06,13.34000015258789,12.050000190734863,12.859999656677246,12.09000015258789,31609381.0,11.680609703063965
2018-02-07,13.140000343322754,12.020000457763672,12.550000190734863,12.6899995803833,35363300.0,12.260292053222656
2018-02-08,13.279999732971191,12.630000114440918,12.789999961853027,12.850000381469727,26488304.0,12.414874076843262
2018-02-09,13.4399995803833,12.149999618530273,12.350000381469727,13.069999694824219,35746031.0,12.627424240112305
2018-02-12,14.079999923706055,13.109999656677246,13.25,13.380000114440918,38882442.0,12.92692756652832
2018-02-13,13.670000076293945,13.140000343322754,13.479999542236328,13.239999771118164,28792036.0,12.791667938232422
2018-02-14,13.5600004196167,12.729999542236328,13.359999656677246,12.779999732971191,21951094.0,12.347244262695312
2018-02-22,13.880000114440918,12.989999771118164,13.109999656677246,13.829999923706055,32526793.0,13.361689567565918
2018-02-23,14.15999984741211,13.430000305175781,13.609999656677246,13.890000343322754,32874736.0,13.419657707214355
2018-02-26,14.880000114440918,13.899999618530273,13.899999618530273,14.390000343322754,34042195.0,13.902727127075195
2018-02-27,14.390000343322754,14.390000343322754,14.390000343322754,14.390000343322754,0.0,13.902727127075195
2018-02-28,16.809999465942383,15.25,16.010000228881836,15.34000015258789,62259198.0,14.820557594299316
2018-03-01,16.579999923706055,14.8100004196167,14.8100004196167,16.270000457763672,49148931.0,15.719066619873047
2018-03-02,16.139999389648438,15.399999618530273,15.899999618530273,15.449999809265137,30987806.0,14.926833152770996
2018-03-05,16.5,15.729999542236328,15.75,16.200000762939453,35567358.0,15.651437759399414
2018-03-06,16.290000915527344,15.5600004196167,16.190000534057617,16.040000915527344,29721655.0,15.496855735778809
2018-03-07,16.459999084472656,15.630000114440918,15.789999961853027,16.1200008392334,28151274.0,15.574146270751953
2018-03-08,17.729999542236328,15.829999923706055,15.9399995803833,16.969999313354492,51588052.0,16.395362854003906
2018-03-09,17.940000534057617,16.40999984741211,16.700000762939453,16.65999984741211,47855408.0,16.09585952758789
2018-03-12,17.360000610351562,16.530000686645508,16.799999237060547,16.969999313354492,35269556.0,16.395362854003906
2018-03-13,17.489999771118164,16.40999984741211,16.81999969482422,16.920000076293945,36141710.0,16.347055435180664
2018-03-14,16.8700008392334,15.6899995803833,16.600000381469727,15.850000381469727,33760953.0,15.313288688659668
2018-03-15,16.520000457763672,15.619999885559082,15.800000190734863,16.18000030517578,27613635.0,15.63211441040039
2018-03-16,16.260000228881836,15.520000457763672,15.989999771118164,15.670000076293945,21290202.0,15.139383316040039
2018-03-19,16.010000228881836,15.600000381469727,15.670000076293945,15.800000190734863,14745290.0,15.264981269836426
2018-03-20,15.75,14.90999984741211,15.569999694824219,15.359999656677246,21746951.0,14.839879989624023
2018-03-21,15.949999809265137,15.130000114440918,15.550000190734863,15.220000267028809,23003140.0,14.704621315002441
2018-03-22,15.670000076293945,15.020000457763672,15.020000457763672,15.329999923706055,17302858.0,14.810896873474121
2018-03-23,14.739999771118164,13.800000190734863,14.40999984741211,13.800000190734863,22476734.0,13.3327054977417
2018-03-26,14.300000190734863,13.100000381469727,13.390000343322754,14.279999732971191,19218716.0,13.796451568603516
2018-03-27,15.180000305175781,14.4399995803833,14.520000457763672,14.949999809265137,27004922.0,14.443763732910156
2018-03-28,15.65999984741211,14.5,14.569999694824219,15.029999732971191,24641417.0,14.521055221557617
2018-03-29,15.25,14.779999732971191,15.149999618530273,15.069999694824219,15346734.0,14.559700012207031
2018-03-30,15.59000015258789,15.069999694824219,15.399999618530273,15.3100004196167,18813415.0,14.791574478149414
2018-04-02,15.550000190734863,15.039999961853027,15.15999984741211,15.260000228881836,18144633.0,14.743267059326172
2018-04-03,14.9399995803833,14.300000190734863,14.760000228881836,14.670000076293945,17723585.0,14.173245429992676
2018-04-04,14.850000381469727,14.050000190734863,14.720000267028809,14.079999923706055,15448328.0,13.60322380065918
2018-04-09,14.359999656677246,13.800000190734863,13.899999618530273,14.229999542236328,10941456.0,13.748144149780273
2018-04-10,14.859999656677246,14.029999732971191,14.220000267028809,14.600000381469727,17553782.0,14.105616569519043
2018-04-11,15.989999771118164,14.449999809265137,14.770000457763672,15.529999732971191,33471022.0,15.00412368774414
2018-04-12,15.800000190734863,15.100000381469727,15.25,15.289999961853027,23029051.0,14.77225112915039
2018-04-13,16.280000686645508,15.510000228881836,15.850000381469727,15.59000015258789,31023348.0,15.062092781066895
2018-04-16,15.989999771118164,15.109999656677246,15.260000228881836,15.890000343322754,22988078.0,15.351934432983398
2018-04-17,15.720000267028809,14.40999984741211,15.5600004196167,14.539999961853027,23114376.0,14.047647476196289
2018-04-18,14.84000015258789,13.84000015258789,14.75,14.670000076293945,17340477.0,14.173245429992676
2018-04-19,14.770000457763672,14.300000190734863,14.520000457763672,14.34000015258789,11960490.0,13.854419708251953
2018-04-20,14.649999618530273,13.930000305175781,14.239999771118164,13.9399995803833,10945403.0,13.467964172363281
2018-04-23,14.350000381469727,13.920000076293945,13.979999542236328,14.220000267028809,8658895.0,13.738483428955078
2018-04-24,14.680000305175781,14.069999694824219,14.180000305175781,14.630000114440918,11871762.0,14.134599685668945
2018-04-25,14.770000457763672,14.329999923706055,14.479999542236328,14.420000076293945,11033502.0,13.931711196899414
2018-04-26,14.40999984741211,13.680000305175781,14.289999961853027,13.710000038146973,11104893.0,13.245753288269043
2018-04-27,14.229999542236328,13.8100004196167,14.079999923706055,13.920000076293945,7048400.0,13.448641777038574
2018-05-02,14.15999984741211,13.710000038146973,13.930000305175781,13.970000267028809,6327605.0,13.496949195861816
2018-05-03,13.989999771118164,13.350000381469727,13.899999618530273,13.979999542236328,9393293.0,13.506609916687012
2018-05-04,14.170000076293945,13.84000015258789,13.949999809265137,13.880000114440918,7736900.0,13.409996032714844
2018-05-07,14.289999961853027,13.8100004196167,13.899999618530273,14.270000457763672,9528801.0,13.78679084777832
2018-05-08,14.350000381469727,14.140000343322754,14.329999923706055,14.289999961853027,9627582.0,13.806113243103027
2018-05-09,15.100000381469727,14.149999618530273,14.25,14.699999809265137,16781057.0,14.202229499816895
2018-05-10,14.890000343322754,14.4399995803833,14.5,14.640000343322754,14480187.0,14.144261360168457
2018-05-11,15.329999923706055,14.670000076293945,14.779999732971191,14.729999542236328,17623653.0,14.231213569641113
2018-05-14,14.510000228881836,13.619999885559082,14.430000305175781,13.789999961853027,19513605.0,13.323043823242188
2018-05-15,13.989999771118164,13.489999771118164,13.710000038146973,13.890000343322754,11076519.0,13.419657707214355
2018-05-16,13.800000190734863,13.5600004196167,13.800000190734863,13.630000114440918,7685530.0,13.168461799621582
2018-05-17,13.9399995803833,13.630000114440918,13.710000038146973,13.65999984741211,7320576.0,13.1974458694458
2018-05-18,13.829999923706055,13.390000343322754,13.720000267028809,13.75,10031382.0,13.284398078918457
2018-05-21,14.069999694824219,13.779999732971191,13.880000114440918,13.970000267028809,11241717.0,13.496949195861816
2018-05-22,14.050000190734863,13.699999809265137,14.0,13.869999885559082,8842691.0,13.400335311889648
2018-05-23,13.850000381469727,13.609999656677246,13.8100004196167,13.649999618530273,8221176.0,13.187784194946289
2018-05-24,13.770000457763672,13.449999809265137,13.770000457763672,13.479999542236328,7039051.0,13.023540496826172
2018-05-25,13.449999809265137,12.920000076293945,13.399999618530273,12.949999809265137,10124636.0,12.51148796081543
2018-05-28,12.899999618530273,12.050000190734863,12.829999923706055,12.470000267028809,10330558.0,12.047741889953613
2018-05-29,12.770000457763672,12.329999923706055,12.399999618530273,12.520000457763672,8173893.0,12.096049308776855
2018-05-30,12.369999885559082,11.819999694824219,12.149999618530273,11.930000305175781,8219513.0,11.52602767944336
2018-05-31,12.329999923706055,12.0600004196167,12.069999694824219,12.210000038146973,7359415.0,11.79654598236084
2018-06-01,12.779999732971191,12.029999732971191,12.1899995803833,12.569999694824219,10625832.0,12.144354820251465
2018-06-04,12.600000381469727,12.149999618530273,12.600000381469727,12.199999809265137,7198101.0,11.786884307861328
2018-06-05,12.489999771118164,12.15999984741211,12.15999984741211,12.399999618530273,6502503.0,11.980112075805664
2018-06-06,12.9399995803833,12.279999732971191,12.319999694824219,12.649999618530273,11782411.0,12.221646308898926
2018-06-07,12.779999732971191,12.350000381469727,12.609999656677246,12.369999885559082,7459403.0,11.951128005981445
2018-06-08,12.289999961853027,11.829999923706055,12.289999961853027,11.979999542236328,9014308.0,11.574333190917969
2018-06-11,11.949999809265137,11.630000114440918,11.949999809265137,11.670000076293945,5704446.0,11.27483081817627
2018-06-12,11.779999732971191,11.34000015258789,11.6899995803833,11.770000457763672,6610035.0,11.371445655822754
2018-06-13,11.739999771118164,11.210000038146973,11.649999618530273,11.220000267028809,5695192.0,10.840069770812988
2018-06-14,11.479999542236328,11.039999961853027,11.039999961853027,11.3100004196167,6105931.0,10.927021980285645
2018-06-15,11.550000190734863,10.920000076293945,11.369999885559082,10.979999542236328,7137681.0,10.608195304870605
2018-06-19,10.800000190734863,9.880000114440918,10.800000190734863,9.880000114440918,9907370.0,9.54544448852539
2018-06-20,10.180000305175781,9.779999732971191,9.979999542236328,10.0600004196167,6802414.0,9.719348907470703
2018-06-21,10.130000114440918,9.710000038146973,10.0600004196167,10.020000457763672,8747298.0,9.680704116821289
2018-06-22,10.180000305175781,9.739999771118164,9.90999984741211,10.170000076293945,5982232.0,9.825624465942383
2018-06-25,10.350000381469727,10.0,10.300000190734863,10.020000457763672,5019633.0,9.680704116821289
2018-06-26,10.199999809265137,9.649999618530273,9.739999771118164,10.170000076293945,6223848.0,9.825624465942383
2018-06-27,10.170000076293945,9.859999656677246,10.050000190734863,9.899999618530273,5344938.0,9.564766883850098
2018-06-28,10.149999618530273,9.829999923706055,9.920000076293945,9.869999885559082,5271625.0,9.535782814025879
2018-06-29,10.149999618530273,9.600000381469727,9.829999923706055,10.079999923706055,8690642.0,9.73867130279541
2018-07-02,10.369999885559082,9.989999771118164,10.199999809265137,10.239999771118164,8917314.0,9.893253326416016
2018-07-03,10.430000305175781,9.899999618530273,10.100000381469727,10.420000076293945,10135328.0,10.067158699035645
2018-07-04,10.329999923706055,9.970000267028809,10.329999923706055,10.119999885559082,7393470.0,9.77731704711914
2018-07-05,10.119999885559082,9.760000228881836,10.050000190734863,9.829999923706055,4470635.0,9.497137069702148
2018-07-06,10.079999923706055,9.670000076293945,9.899999618530273,9.90999984741211,5819754.0,9.574427604675293
2018-07-09,10.140000343322754,9.930000305175781,9.930000305175781,10.130000114440918,5249417.0,9.786978721618652
2018-07-10,10.880000114440918,10.020000457763672,10.149999618530273,10.539999961853027,12895132.0,10.18309497833252
2018-07-11,10.279999732971191,9.960000038146973,10.25,10.130000114440918,8959495.0,9.786978721618652
2018-07-12,10.470000267028809,10.0600004196167,10.130000114440918,10.399999618530273,7971504.0,10.047835350036621
2018-07-13,10.65999984741211,10.359999656677246,10.460000038146973,10.510000228881836,7793493.0,10.1541109085083
2018-07-16,10.880000114440918,10.40999984741211,10.550000190734863,10.75,9162375.0,10.385984420776367
2018-07-17,10.699999809265137,10.4399995803833,10.680000305175781,10.609999656677246,5714438.0,10.250724792480469
2018-07-18,11.289999961853027,10.640000343322754,10.880000114440918,10.649999618530273,13647176.0,10.289369583129883
2018-07-19,10.5600004196167,10.319999694824219,10.460000038146973,10.40999984741211,6652698.0,10.057497024536133
2018-07-20,10.65999984741211,10.270000457763672,10.329999923706055,10.630000114440918,6782211.0,10.270048141479492
2018-07-23,10.84000015258789,10.529999732971191,10.5600004196167,10.779999732971191,6216090.0,10.414968490600586
2018-07-24,11.5,10.75,10.920000076293945,11.140000343322754,13968302.0,10.762778282165527
2018-07-25,11.350000381469727,10.930000305175781,11.239999771118164,11.079999923706055,9316174.0,10.70481014251709
2018-07-26,11.079999923706055,10.880000114440918,11.050000190734863,10.960000038146973,6039294.0,10.588872909545898
2018-07-27,11.069999694824219,10.90999984741211,10.960000038146973,11.0,4891913.0,10.627518653869629
2018-07-30,11.069999694824219,10.600000381469727,11.020000457763672,10.720000267028809,7755100.0,10.357000350952148
2018-07-31,10.5,10.079999923706055,10.260000228881836,10.350000381469727,5672844.0,10.350000381469727
2018-08-01,10.699999809265137,10.260000228881836,10.350000381469727,10.279999732971191,8708366.0,10.279999732971191
2018-08-02,10.180000305175781,9.630000114440918,10.180000305175781,9.880000114440918,7560501.0,9.880000114440918
2018-08-03,10.020000457763672,9.760000228881836,9.880000114440918,9.770000457763672,3512250.0,9.770000457763672
2018-08-06,9.84000015258789,9.529999732971191,9.770000457763672,9.569999694824219,3476293.0,9.569999694824219
2018-08-07,9.899999618530273,9.550000190734863,9.670000076293945,9.880000114440918,4184569.0,9.880000114440918
2018-08-08,9.989999771118164,9.670000076293945,9.890000343322754,9.699999809265137,3902307.0,9.699999809265137
2018-08-09,10.109999656677246,9.579999923706055,9.619999885559082,10.050000190734863,6531206.0,10.050000190734863
2018-08-10,10.199999809265137,9.989999771118164,10.0,10.149999618530273,5800910.0,10.149999618530273
2018-08-13,11.170000076293945,9.890000343322754,9.949999809265137,10.710000038146973,13099291.0,10.710000038146973
2018-08-14,10.640000343322754,10.380000114440918,10.600000381469727,10.449999809265137,7461902.0,10.449999809265137
2018-08-15,10.619999885559082,10.25,10.380000114440918,10.270000457763672,5405822.0,10.270000457763672
2018-08-16,10.4399995803833,10.09000015258789,10.09000015258789,10.279999732971191,5240450.0,10.279999732971191
2018-08-17,10.520000457763672,10.210000038146973,10.350000381469727,10.270000457763672,5874976.0,10.270000457763672
2018-08-20,10.359999656677246,10.0,10.279999732971191,10.260000228881836,4582998.0,10.260000228881836
2018-08-21,10.729999542236328,10.09000015258789,10.34000015258789,10.609999656677246,11338252.0,10.609999656677246
2018-08-22,10.949999809265137,10.430000305175781,10.489999771118164,10.720000267028809,12046023.0,10.720000267028809
2018-08-23,10.800000190734863,10.529999732971191,10.600000381469727,10.770000457763672,8178849.0,10.770000457763672
2018-08-24,10.729999542236328,10.329999923706055,10.680000305175781,10.390000343322754,6253225.0,10.390000343322754
2018-08-27,10.640000343322754,10.359999656677246,10.399999618530273,10.539999961853027,4996948.0,10.539999961853027
2018-08-28,10.729999542236328,10.510000228881836,10.539999961853027,10.630000114440918,5471381.0,10.630000114440918
2018-08-29,10.720000267028809,10.460000038146973,10.640000343322754,10.649999618530273,4717987.0,10.649999618530273
2018-08-30,10.699999809265137,10.010000228881836,10.649999618530273,10.039999961853027,9184313.0,10.039999961853027
2018-08-31,10.260000228881836,9.899999618530273,9.960000038146973,10.130000114440918,4781416.0,10.130000114440918
2018-09-03,10.109999656677246,9.84000015258789,10.0,10.010000228881836,3866723.0,10.010000228881836
2018-09-04,10.170000076293945,9.970000267028809,10.069999694824219,10.119999885559082,3626880.0,10.119999885559082
2018-09-05,10.079999923706055,9.869999885559082,10.010000228881836,9.869999885559082,3799500.0,9.869999885559082
2018-09-06,10.069999694824219,9.779999732971191,9.9399995803833,9.90999984741211,4377435.0,9.90999984741211
2018-09-07,10.039999961853027,9.710000038146973,9.899999618530273,9.75,4446048.0,9.75
2018-09-10,9.84000015258789,9.579999923706055,9.779999732971191,9.600000381469727,3148367.0,9.600000381469727
2018-09-11,9.699999809265137,9.550000190734863,9.609999656677246,9.649999618530273,1941827.0,9.649999618530273
2018-09-12,9.75,9.619999885559082,9.649999618530273,9.670000076293945,1945239.0,9.670000076293945
2018-09-13,9.850000381469727,9.640000343322754,9.760000228881836,9.779999732971191,2163288.0,9.779999732971191
2018-09-14,9.850000381469727,9.680000305175781,9.760000228881836,9.680000305175781,2187047.0,9.680000305175781
2018-09-17,9.710000038146973,9.550000190734863,9.619999885559082,9.680000305175781,1809088.0,9.680000305175781
2018-09-18,9.829999923706055,9.609999656677246,9.680000305175781,9.829999923706055,2468936.0,9.829999923706055
2018-09-19,10.210000038146973,9.729999542236328,9.75,9.979999542236328,5261027.0,9.979999542236328
2018-09-20,10.0,9.880000114440918,9.930000305175781,9.890000343322754,3460943.0,9.890000343322754
2018-09-21,10.050000190734863,9.869999885559082,9.920000076293945,9.979999542236328,3495330.0,9.979999542236328
2018-09-25,10.100000381469727,9.9399995803833,10.0,10.039999961853027,3508778.0,10.039999961853027
2018-09-26,10.079999923706055,9.949999809265137,10.0600004196167,10.0,3686161.0,10.0
2018-09-27,10.0600004196167,9.779999732971191,10.0,9.779999732971191,3277246.0,9.779999732971191
2018-09-28,9.1899995803833,8.800000190734863,8.800000190734863,8.84000015258789,15948123.0,8.84000015258789
2018-10-08,9.15999984741211,8.720000267028809,8.8100004196167,8.890000343322754,8145227.0,8.890000343322754
2018-10-09,8.920000076293945,8.649999618530273,8.899999618530273,8.819999694824219,6218344.0,8.819999694824219
2018-10-10,8.789999961853027,8.550000190734863,8.789999961853027,8.569999694824219,4957632.0,8.569999694824219
2018-10-11,8.109999656677246,7.710000038146973,8.109999656677246,7.710000038146973,8186095.0,7.710000038146973
2018-10-12,7.53000020980835,6.949999809265137,7.25,7.360000133514404,9221564.0,7.360000133514404
2018-10-15,7.559999942779541,7.21999979019165,7.400000095367432,7.260000228881836,5009099.0,7.260000228881836
2018-10-16,7.440000057220459,6.980000019073486,7.25,7.050000190734863,4063202.0,7.050000190734863
2018-10-17,7.760000228881836,7.150000095367432,7.170000076293945,7.760000228881836,13291184.0,7.760000228881836
2018-10-18,8.140000343322754,7.599999904632568,7.670000076293945,7.659999847412109,17371357.0,7.659999847412109
2018-10-19,8.079999923706055,7.21999979019165,7.480000019073486,7.929999828338623,12383267.0,7.929999828338623
2018-10-22,8.359999656677246,7.800000190734863,7.980000019073486,8.149999618530273,14581701.0,8.149999618530273
2018-10-23,8.100000381469727,7.809999942779541,8.0,7.820000171661377,10139822.0,7.820000171661377
2018-10-24,7.96999979019165,7.71999979019165,7.75,7.800000190734863,5951072.0,7.800000190734863
2018-10-25,7.71999979019165,7.429999828338623,7.539999961853027,7.650000095367432,6532121.0,7.650000095367432
2018-10-26,7.880000114440918,7.710000038146973,7.71999979019165,7.789999961853027,5519753.0,7.789999961853027
2018-10-29,7.849999904632568,7.550000190734863,7.75,7.630000114440918,3919938.0,7.630000114440918
2018-10-30,7.829999923706055,7.309999942779541,7.630000114440918,7.690000057220459,5767630.0,7.690000057220459
2018-10-31,8.239999771118164,7.800000190734863,7.849999904632568,8.050000190734863,12283299.0,8.050000190734863
2018-11-01,8.149999618530273,7.889999866485596,8.039999961853027,7.949999809265137,9239130.0,7.949999809265137
2018-11-02,8.380000114440918,8.0,8.069999694824219,8.199999809265137,11174576.0,8.199999809265137
2018-11-05,8.6899995803833,8.029999732971191,8.15999984741211,8.550000190734863,16099646.0,8.550000190734863
2018-11-06,8.539999961853027,8.270000457763672,8.449999809265137,8.4399995803833,9271441.0,8.4399995803833
2018-11-07,8.770000457763672,8.34000015258789,8.399999618530273,8.369999885559082,10575863.0,8.369999885559082
2018-11-08,8.520000457763672,8.229999542236328,8.430000305175781,8.25,6897588.0,8.25
2018-11-09,8.329999923706055,8.15999984741211,8.220000267028809,8.229999542236328,3788100.0,8.229999542236328
2018-11-12,8.460000038146973,8.220000267028809,8.229999542236328,8.4399995803833,4695378.0,8.4399995803833
2018-11-13,8.680000305175781,8.319999694824219,8.350000381469727,8.609999656677246,9544173.0,8.609999656677246
2018-11-14,8.770000457763672,8.510000228881836,8.609999656677246,8.699999809265137,8756117.0,8.699999809265137
2018-11-15,8.800000190734863,8.600000381469727,8.649999618530273,8.779999732971191,7419175.0,8.779999732971191
2018-11-16,9.1899995803833,8.710000038146973,8.779999732971191,9.039999961853027,9968886.0,9.039999961853027
2018-11-19,9.180000305175781,8.920000076293945,8.920000076293945,9.029999732971191,7242074.0,9.029999732971191
2018-11-20,8.970000267028809,8.529999732971191,8.970000267028809,8.600000381469727,9388469.0,8.600000381469727
2018-11-21,8.720000267028809,8.430000305175781,8.430000305175781,8.710000038146973,4886292.0,8.710000038146973
2018-11-22,8.779999732971191,8.600000381469727,8.699999809265137,8.670000076293945,3970138.0,8.670000076293945
2018-11-23,8.720000267028809,8.010000228881836,8.640000343322754,8.069999694824219,7403570.0,8.069999694824219
2018-11-26,8.449999809265137,8.010000228881836,8.0600004196167,8.329999923706055,6535283.0,8.329999923706055
2018-11-27,8.829999923706055,8.359999656677246,8.359999656677246,8.630000114440918,8375783.0,8.630000114440918
2018-11-28,8.779999732971191,8.449999809265137,8.619999885559082,8.649999618530273,5644974.0,8.649999618530273
2018-11-29,8.800000190734863,8.260000228881836,8.800000190734863,8.300000190734863,6332921.0,8.300000190734863
2018-11-30,8.329999923706055,7.909999847412109,8.270000457763672,8.210000038146973,4675038.0,8.210000038146973
2018-12-03,9.029999732971191,8.359999656677246,8.390000343322754,8.9399995803833,18664609.0,8.9399995803833
2018-12-04,8.890000343322754,8.619999885559082,8.8100004196167,8.800000190734863,12201262.0,8.800000190734863
2018-12-05,8.720000267028809,8.510000228881836,8.609999656677246,8.65999984741211,7221658.0,8.65999984741211
2018-12-06,8.630000114440918,8.300000190734863,8.630000114440918,8.399999618530273,8496600.0,8.399999618530273
2018-12-07,8.59000015258789,8.380000114440918,8.40999984741211,8.489999771118164,6120974.0,8.489999771118164
2018-12-10,8.470000267028809,8.319999694824219,8.399999618530273,8.399999618530273,2701701.0,8.399999618530273
2018-12-11,8.5,8.359999656677246,8.40999984741211,8.420000076293945,2619412.0,8.420000076293945
2018-12-12,8.489999771118164,8.350000381469727,8.449999809265137,8.380000114440918,2283712.0,8.380000114440918
2018-12-13,8.5600004196167,8.279999732971191,8.390000343322754,8.430000305175781,4321720.0,8.430000305175781
2018-12-14,8.449999809265137,8.100000381469727,8.399999618530273,8.140000343322754,4518793.0,8.140000343322754
2018-12-17,8.289999961853027,8.0600004196167,8.149999618530273,8.229999542236328,2653263.0,8.229999542236328
2018-12-18,8.34000015258789,8.079999923706055,8.220000267028809,8.1899995803833,2952130.0,8.1899995803833
2018-12-19,8.3100004196167,8.0600004196167,8.140000343322754,8.09000015258789,2292501.0,8.09000015258789
2018-12-20,8.220000267028809,8.0600004196167,8.09000015258789,8.170000076293945,2553350.0,8.170000076293945
2018-12-21,8.140000343322754,7.920000076293945,8.140000343322754,8.010000228881836,2798710.0,8.010000228881836
2018-12-24,8.079999923706055,7.909999847412109,8.0,8.020000457763672,2486407.0,8.020000457763672
2018-12-25,7.920000076293945,7.559999942779541,7.920000076293945,7.75,4729374.0,7.75
2018-12-26,7.949999809265137,7.710000038146973,7.75,7.760000228881836,3267209.0,7.760000228881836
2018-12-27,7.920000076293945,7.519999980926514,7.900000095367432,7.519999980926514,3633840.0,7.519999980926514
2018-12-28,7.650000095367432,7.510000228881836,7.590000152587891,7.579999923706055,2782953.0,7.579999923706055
2019-01-02,7.730000019073486,7.570000171661377,7.579999923706055,7.659999847412109,2798147.0,7.659999847412109
2019-01-03,7.769999980926514,7.510000228881836,7.630000114440918,7.519999980926514,2911617.0,7.519999980926514
2019-01-04,7.769999980926514,7.369999885559082,7.480000019073486,7.769999980926514,4804012.0,7.769999980926514
2019-01-07,7.929999828338623,7.71999979019165,7.480000019073486,7.869999885559082,4311621.0,7.869999885559082
2019-01-08,8.069999694824219,7.78000020980835,7.869999885559082,7.920000076293945,4518646.0,7.920000076293945
2019-01-09,8.069999694824219,7.900000095367432,7.929999828338623,7.909999847412109,5827886.0,7.909999847412109
2019-01-10,8.0600004196167,7.900000095367432,7.949999809265137,7.909999847412109,3987253.0,7.909999847412109
2019-01-11,8.34000015258789,8.079999923706055,8.079999923706055,8.130000114440918,8293741.0,8.130000114440918
2019-01-14,8.170000076293945,7.960000038146973,8.109999656677246,7.980000019073486,4806543.0,7.980000019073486
2019-01-15,8.119999885559082,7.940000057220459,7.940000057220459,8.100000381469727,3160635.0,8.100000381469727
2019-01-16,8.319999694824219,8.0600004196167,8.170000076293945,8.170000076293945,5354863.0,8.170000076293945
2019-01-17,8.180000305175781,7.940000057220459,8.170000076293945,7.980000019073486,4581126.0,7.980000019073486
2019-01-18,8.050000190734863,7.909999847412109,7.929999828338623,8.029999732971191,3557793.0,8.029999732971191
2019-01-21,8.140000343322754,8.020000457763672,8.079999923706055,8.0600004196167,3028704.0,8.0600004196167
2019-01-22,8.100000381469727,7.949999809265137,8.050000190734863,7.960000038146973,3146648.0,7.960000038146973
2019-01-23,7.989999771118164,7.880000114440918,7.940000057220459,7.909999847412109,2822501.0,7.909999847412109
2019-01-24,8.529999732971191,7.920000076293945,7.929999828338623,8.220000267028809,9707283.0,8.220000267028809
2019-01-25,8.920000076293945,8.079999923706055,8.140000343322754,8.5600004196167,18194302.0,8.5600004196167
2019-01-28,9.029999732971191,8.520000457763672,9.0,8.550000190734863,19077974.0,8.550000190734863
2019-01-29,8.5,8.0600004196167,8.350000381469727,8.09000015258789,11232780.0,8.09000015258789
2019-01-30,8.1899995803833,7.920000076293945,8.020000457763672,7.929999828338623,5719211.0,7.929999828338623
2019-01-31,8.039999961853027,7.610000133514404,7.96999979019165,7.739999771118164,6632700.0,7.739999771118164
2019-02-01,7.980000019073486,7.800000190734863,7.809999942779541,7.960000038146973,3096901.0,7.960000038146973
2019-02-11,8.369999885559082,7.989999771118164,8.0,8.279999732971191,5959024.0,8.279999732971191
2019-02-12,8.479999542236328,8.25,8.25,8.369999885559082,5689182.0,8.369999885559082
2019-02-13,8.600000381469727,8.25,8.390000343322754,8.5,8983603.0,8.5
2019-02-14,8.579999923706055,8.420000076293945,8.579999923706055,8.470000267028809,6330233.0,8.470000267028809
2019-02-15,8.6899995803833,8.430000305175781,8.460000038146973,8.460000038146973,6808701.0,8.460000038146973
2019-02-18,8.760000228881836,8.5,8.5,8.729999542236328,7390175.0,8.729999542236328
2019-02-19,9.079999923706055,8.670000076293945,8.829999923706055,8.8100004196167,13117840.0,8.8100004196167
2019-02-20,9.6899995803833,9.350000381469727,9.350000381469727,9.5,28059739.0,9.5
2019-02-21,9.619999885559082,9.050000190734863,9.220000267028809,9.239999771118164,21932445.0,9.239999771118164
2019-02-22,9.529999732971191,9.09000015258789,9.1899995803833,9.460000038146973,20200247.0,9.460000038146973
2019-02-25,10.3100004196167,9.720000267028809,10.199999809265137,10.149999618530273,30005530.0,10.149999618530273
2019-02-26,10.800000190734863,9.710000038146973,10.0,10.09000015258789,32680459.0,10.09000015258789
2019-02-27,10.850000381469727,9.930000305175781,9.930000305175781,10.539999961853027,29009547.0,10.539999961853027
2019-02-28,10.819999694824219,10.220000267028809,10.4399995803833,10.34000015258789,18414464.0,10.34000015258789
2019-03-01,10.430000305175781,10.109999656677246,10.350000381469727,10.229999542236328,11687714.0,10.229999542236328
2019-03-04,11.130000114440918,10.229999542236328,10.279999732971191,11.039999961853027,34006825.0,11.039999961853027
2019-03-05,12.140000343322754,10.800000190734863,10.829999923706055,12.140000343322754,36087007.0,12.140000343322754
2019-03-06,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0,12.140000343322754
2019-03-07,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0,12.140000343322754
2019-03-08,15.5,13.220000267028809,14.0,13.220000267028809,55277293.0,13.220000267028809
2019-03-11,13.880000114440918,12.319999694824219,13.479999542236328,13.220000267028809,32301429.0,13.220000267028809
2019-03-12,14.319999694824219,13.010000228881836,13.149999618530273,13.630000114440918,39343538.0,13.630000114440918
2019-03-13,14.350000381469727,13.4399995803833,13.5600004196167,13.949999809265137,37743483.0,13.949999809265137
2019-03-14,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0,13.949999809265137
2019-03-15,12.640000343322754,12.100000381469727,12.390000343322754,12.300000190734863,16467871.0,12.300000190734863
2019-03-18,12.640000343322754,12.100000381469727,12.3100004196167,12.510000228881836,15973619.0,12.510000228881836
2019-03-19,12.729999542236328,12.399999618530273,12.5600004196167,12.569999694824219,13256187.0,12.569999694824219
2019-03-20,12.819999694824219,12.300000190734863,12.399999618530273,12.520000457763672,12966833.0,12.520000457763672
2019-03-21,13.380000114440918,12.420000076293945,12.579999923706055,13.0,27395763.0,13.0
2019-03-22,13.079999923706055,12.380000114440918,13.020000457763672,12.649999618530273,18860041.0,12.649999618530273
2019-03-25,12.569999694824219,12.050000190734863,12.199999809265137,12.100000381469727,17062877.0,12.100000381469727
2019-03-26,13.3100004196167,12.130000114440918,12.149999618530273,12.960000038146973,56573487.0,12.960000038146973
2019-03-27,13.100000381469727,12.130000114440918,12.699999809265137,12.850000381469727,27053063.0,12.850000381469727
2019-03-28,14.140000343322754,12.34000015258789,12.600000381469727,13.899999618530273,56140650.0,13.899999618530273
2019-03-29,14.890000343322754,13.609999656677246,14.119999885559082,14.609999656677246,59791487.0,14.609999656677246
2019-04-01,14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0.0,14.609999656677246
2019-04-02,14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0.0,14.609999656677246
2019-04-03,19.450000762939453,17.510000228881836,18.690000534057617,19.450000762939453,130735604.0,19.450000762939453
2019-04-04,19.170000076293945,17.899999618530273,18.649999618530273,18.219999313354492,89466623.0,18.219999313354492
2019-04-08,18.299999237060547,16.799999237060547,18.0,16.959999084472656,66099686.0,16.959999084472656
2019-04-09,17.280000686645508,16.239999771118164,16.979999542236328,17.190000534057617,54810747.0,17.190000534057617
2019-04-10,16.950000762939453,16.309999465942383,16.68000030517578,16.360000610351562,43719948.0,16.360000610351562
2019-04-11,16.549999237060547,15.579999923706055,16.239999771118164,15.859999656677246,39453433.0,15.859999656677246
2019-04-12,16.059999465942383,15.65999984741211,15.680000305175781,15.6899995803833,26586918.0,15.6899995803833
2019-04-15,16.1299991607666,15.010000228881836,15.930000305175781,15.1899995803833,35357566.0,15.1899995803833
2019-04-16,15.979999542236328,15.0,15.289999961853027,15.90999984741211,34616385.0,15.90999984741211
2019-04-17,15.880000114440918,15.359999656677246,15.84000015258789,15.65999984741211,31372663.0,15.65999984741211
2019-04-18,16.190000534057617,15.260000228881836,15.5,15.770000457763672,37474686.0,15.770000457763672
2019-04-19,15.579999923706055,15.010000228881836,15.529999732971191,15.229999542236328,27196510.0,15.229999542236328
2019-04-22,15.279999732971191,14.920000076293945,15.100000381469727,15.210000038146973,18584003.0,15.210000038146973
2019-04-23,15.15999984741211,14.600000381469727,15.149999618530273,14.640000343322754,20294172.0,14.640000343322754
2019-04-24,14.9399995803833,14.600000381469727,14.699999809265137,14.899999618530273,17074186.0,14.899999618530273
2019-04-25,14.880000114440918,13.510000228881836,14.819999694824219,13.760000228881836,30928046.0,13.760000228881836
2019-04-26,14.0,13.520000457763672,13.699999809265137,13.550000190734863,17441114.0,13.550000190734863
2019-05-06,12.850000381469727,11.979999542236328,12.760000228881836,11.979999542236328,18067832.0,11.979999542236328
2019-05-07,12.229999542236328,11.800000190734863,12.010000228881836,12.029999732971191,18925114.0,12.029999732971191
2019-05-08,12.699999809265137,11.5600004196167,11.640000343322754,12.199999809265137,25865048.0,12.199999809265137
2019-05-09,12.270000457763672,11.829999923706055,11.949999809265137,11.9399995803833,16708428.0,11.9399995803833
2019-05-10,12.5,11.800000190734863,12.199999809265137,12.430000305175781,25788841.0,12.430000305175781
2019-05-13,13.670000076293945,12.680000305175781,12.800000190734863,12.920000076293945,36809364.0,12.920000076293945
2019-05-14,14.170000076293945,13.130000114440918,13.1899995803833,13.859999656677246,48148757.0,13.859999656677246
2019-05-15,13.710000038146973,13.180000305175781,13.5,13.600000381469727,37471792.0,13.600000381469727
2019-05-16,13.510000228881836,12.829999923706055,13.479999542236328,12.989999771118164,30887313.0,12.989999771118164
2019-05-17,13.039999961853027,11.6899995803833,13.010000228881836,11.859999656677246,32189581.0,11.859999656677246
2019-05-20,12.050000190734863,11.510000228881836,11.890000343322754,11.930000305175781,17481593.0,11.930000305175781
2019-05-21,12.220000267028809,11.8100004196167,11.899999618530273,12.0600004196167,16397758.0,12.0600004196167
2019-05-22,12.279999732971191,11.699999809265137,12.050000190734863,11.899999618530273,16036762.0,11.899999618530273
2019-05-23,11.890000343322754,11.210000038146973,11.890000343322754,11.550000190734863,21185303.0,11.550000190734863
2019-05-24,11.84000015258789,11.380000114440918,11.399999618530273,11.539999961853027,12657502.0,11.539999961853027
2019-05-27,12.069999694824219,11.520000457763672,11.729999542236328,12.029999732971191,17657655.0,12.029999732971191
2019-05-28,12.130000114440918,11.84000015258789,11.9399995803833,11.9399995803833,17536359.0,11.9399995803833
2019-05-29,11.9399995803833,11.699999809265137,11.8100004196167,11.729999542236328,13008311.0,11.729999542236328
2019-05-30,11.680000305175781,11.279999732971191,11.609999656677246,11.59000015258789,15290111.0,11.59000015258789
2019-05-31,11.739999771118164,11.350000381469727,11.529999732971191,11.350000381469727,12420400.0,11.350000381469727
2019-06-03,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,0.0,11.350000381469727
2019-06-04,9.970000267028809,9.369999885559082,9.369999885559082,9.670000076293945,21317674.0,9.670000076293945
2019-06-05,10.350000381469727,9.829999923706055,9.890000343322754,10.09000015258789,21321559.0,10.09000015258789
2019-06-06,10.319999694824219,9.8100004196167,10.25,9.90999984741211,13044956.0,9.90999984741211
2019-06-10,10.149999618530273,9.779999732971191,10.0,9.859999656677246,9354491.0,9.859999656677246
2019-06-11,10.40999984741211,9.710000038146973,9.920000076293945,10.34000015258789,15627033.0,10.34000015258789
2019-06-12,10.300000190734863,10.029999732971191,10.300000190734863,10.050000190734863,11700821.0,10.050000190734863
2019-06-13,10.350000381469727,10.050000190734863,10.050000190734863,10.1899995803833,11230004.0,10.1899995803833
2019-06-14,10.569999694824219,9.979999542236328,10.34000015258789,10.470000267028809,22721297.0,10.470000267028809
2019-06-17,11.239999771118164,10.149999618530273,10.470000267028809,11.020000457763672,28611712.0,11.020000457763672
2019-06-18,11.25,10.720000267028809,10.899999618530273,11.079999923706055,23368679.0,11.079999923706055
2019-06-19,12.0,11.069999694824219,11.600000381469727,11.069999694824219,28434047.0,11.069999694824219
2019-06-20,11.479999542236328,10.619999885559082,10.920000076293945,11.1899995803833,24967349.0,11.1899995803833
2019-06-21,12.3100004196167,11.119999885559082,11.1899995803833,12.3100004196167,37820891.0,12.3100004196167
2019-06-24,13.300000190734863,12.390000343322754,12.510000228881836,12.699999809265137,49197452.0,12.699999809265137
2019-06-25,12.65999984741211,11.920000076293945,12.65999984741211,12.40999984741211,30999719.0,12.40999984741211
2019-06-26,13.0,12.199999809265137,12.359999656677246,12.640000343322754,36377541.0,12.640000343322754
2019-06-27,12.920000076293945,12.09000015258789,12.920000076293945,12.289999961853027,32440498.0,12.289999961853027
2019-06-28,11.859999656677246,11.3100004196167,11.760000228881836,11.449999809265137,24302002.0,11.449999809265137
2019-07-01,11.84000015258789,11.539999961853027,11.739999771118164,11.75,18711353.0,11.75
2019-07-02,11.930000305175781,11.529999732971191,11.699999809265137,11.550000190734863,15152400.0,11.550000190734863
2019-07-03,11.699999809265137,11.25,11.6899995803833,11.380000114440918,11991667.0,11.380000114440918
2019-07-04,11.550000190734863,11.039999961853027,11.399999618530273,11.170000076293945,11530502.0,11.170000076293945
2019-07-05,11.199999809265137,10.859999656677246,11.140000343322754,11.010000228881836,11569603.0,11.010000228881836
2019-07-08,11.15999984741211,10.399999618530273,11.130000114440918,10.529999732971191,13998900.0,10.529999732971191
2019-07-09,11.0,10.5,10.619999885559082,10.8100004196167,17421701.0,10.8100004196167
2019-07-10,11.369999885559082,10.59000015258789,10.789999961853027,11.319999694824219,27604618.0,11.319999694824219
2019-07-11,11.350000381469727,10.850000381469727,11.010000228881836,11.010000228881836,21423300.0,11.010000228881836
2019-07-12,11.0,10.680000305175781,11.0,10.710000038146973,12574971.0,10.710000038146973
2019-07-15,10.829999923706055,10.199999809265137,10.5600004196167,10.729999542236328,12588072.0,10.729999542236328
2019-07-16,10.789999961853027,10.539999961853027,10.699999809265137,10.619999885559082,8282414.0,10.619999885559082
2019-07-17,10.8100004196167,10.510000228881836,10.520000457763672,10.680000305175781,9302560.0,10.680000305175781
2019-07-18,11.079999923706055,10.520000457763672,10.5600004196167,10.739999771118164,15334235.0,10.739999771118164
2019-07-19,10.90999984741211,10.609999656677246,10.680000305175781,10.609999656677246,12171800.0,10.609999656677246
2019-07-22,10.729999542236328,9.920000076293945,10.65999984741211,9.949999809265137,15214247.0,9.949999809265137
2019-07-23,10.289999961853027,9.90999984741211,9.90999984741211,10.199999809265137,8368425.0,10.199999809265137
2019-07-24,10.5600004196167,10.199999809265137,10.210000038146973,10.390000343322754,11419181.0,10.390000343322754
2019-07-25,10.609999656677246,10.359999656677246,10.359999656677246,10.399999618530273,8408567.0,10.399999618530273
2019-07-26,10.520000457763672,10.3100004196167,10.359999656677246,10.420000076293945,6003701.0,10.420000076293945
2019-07-29,10.4399995803833,10.210000038146973,10.380000114440918,10.3100004196167,5438045.0,10.3100004196167
2019-07-30,10.710000038146973,10.239999771118164,10.239999771118164,10.520000457763672,12279667.0,10.520000457763672
2019-07-31,10.539999961853027,10.289999961853027,10.529999732971191,10.359999656677246,7315601.0,10.359999656677246
2019-08-01,10.529999732971191,10.239999771118164,10.289999961853027,10.359999656677246,7201401.0,10.359999656677246
2019-08-02,10.170000076293945,9.949999809265137,10.149999618530273,10.0,11029561.0,10.0
2019-08-05,10.470000267028809,10.020000457763672,10.020000457763672,10.130000114440918,13903896.0,10.130000114440918
2019-08-06,10.0,9.289999961853027,10.0,9.8100004196167,16941228.0,9.8100004196167
2019-08-07,9.859999656677246,9.5,9.8100004196167,9.539999961853027,8595800.0,9.539999961853027
2019-08-08,9.729999542236328,9.569999694824219,9.569999694824219,9.630000114440918,4864456.0,9.630000114440918
2019-08-09,9.9399995803833,9.600000381469727,9.699999809265137,9.640000343322754,8827377.0,9.640000343322754
2019-08-12,10.119999885559082,9.619999885559082,9.680000305175781,10.119999885559082,14905879.0,10.119999885559082
2019-08-13,10.029999732971191,9.850000381469727,9.920000076293945,9.979999542236328,8596665.0,9.979999542236328
2019-08-14,10.180000305175781,9.880000114440918,10.109999656677246,9.899999618530273,8820821.0,9.899999618530273
2019-08-15,10.039999961853027,9.460000038146973,9.59000015258789,9.989999771118164,9789446.0,9.989999771118164
2019-08-16,10.149999618530273,9.90999984741211,9.979999542236328,10.0,8424917.0,10.0
2019-08-19,10.649999618530273,10.09000015258789,10.1899995803833,10.569999694824219,16490431.0,10.569999694824219
2019-08-20,10.949999809265137,10.399999618530273,10.699999809265137,10.489999771118164,17419777.0,10.489999771118164
2019-08-21,10.779999732971191,10.40999984741211,10.59000015258789,10.5,11927021.0,10.5
2019-08-22,10.600000381469727,10.350000381469727,10.520000457763672,10.470000267028809,9787678.0,10.470000267028809
2019-08-23,10.979999542236328,10.529999732971191,10.569999694824219,10.75,20542011.0,10.75
2019-08-26,10.470000267028809,10.3100004196167,10.359999656677246,10.369999885559082,12471386.0,10.369999885559082
2019-08-27,10.649999618530273,10.40999984741211,10.4399995803833,10.569999694824219,11293548.0,10.569999694824219
2019-08-28,11.279999732971191,10.430000305175781,10.569999694824219,11.039999961853027,26586797.0,11.039999961853027
2019-08-29,11.15999984741211,10.710000038146973,10.979999542236328,10.829999923706055,18248453.0,10.829999923706055
2019-08-30,11.329999923706055,10.539999961853027,11.199999809265137,10.59000015258789,18547750.0,10.59000015258789
2019-09-02,11.050000190734863,10.59000015258789,10.670000076293945,11.039999961853027,16745398.0,11.039999961853027
2019-09-03,11.229999542236328,10.949999809265137,11.149999618530273,11.119999885559082,16425906.0,11.119999885559082
2019-09-04,11.270000457763672,11.020000457763672,11.09000015258789,11.210000038146973,15629941.0,11.210000038146973
2019-09-05,12.329999923706055,11.270000457763672,11.3100004196167,12.329999923706055,39006958.0,12.329999923706055
2019-09-06,12.899999618530273,11.970000267028809,12.899999618530273,12.399999618530273,46845475.0,12.399999618530273
2019-09-09,13.25,12.279999732971191,12.4399995803833,12.9399995803833,42167510.0,12.9399995803833
2019-09-10,13.680000305175781,12.630000114440918,12.84000015258789,13.399999618530273,45186705.0,13.399999618530273
2019-09-11,13.40999984741211,12.880000114440918,13.300000190734863,12.880000114440918,27688225.0,12.880000114440918
2019-09-12,13.039999961853027,12.59000015258789,13.0,12.710000038146973,21751092.0,12.710000038146973
2019-09-16,13.720000267028809,12.819999694824219,12.859999656677246,13.15999984741211,41914998.0,13.15999984741211
2019-09-17,13.15999984741211,12.579999923706055,13.15999984741211,12.779999732971191,27962586.0,12.779999732971191
2019-09-18,12.949999809265137,12.399999618530273,12.729999542236328,12.470000267028809,19707096.0,12.470000267028809
2019-09-19,12.739999771118164,12.350000381469727,12.59000015258789,12.569999694824219,16749275.0,12.569999694824219
2019-09-20,12.670000076293945,12.319999694824219,12.569999694824219,12.430000305175781,17646953.0,12.430000305175781
2019-09-23,12.649999618530273,12.130000114440918,12.279999732971191,12.470000267028809,16827036.0,12.470000267028809
2019-09-24,13.279999732971191,12.390000343322754,12.399999618530273,12.75,32905730.0,12.75
2019-09-25,13.350000381469727,12.510000228881836,12.5600004196167,13.0,34283590.0,13.0
2019-09-26,12.859999656677246,11.699999809265137,12.760000228881836,11.699999809265137,32358711.0,11.699999809265137
2019-09-27,11.609999656677246,11.119999885559082,11.289999961853027,11.380000114440918,19639405.0,11.380000114440918
2019-09-30,11.569999694824219,11.229999542236328,11.300000190734863,11.239999771118164,11011336.0,11.239999771118164
2019-10-08,11.579999923706055,11.069999694824219,11.109999656677246,11.25,11005618.0,11.25
2019-10-09,11.380000114440918,11.100000381469727,11.149999618530273,11.319999694824219,8753267.0,11.319999694824219
2019-10-10,11.699999809265137,11.25,11.300000190734863,11.600000381469727,14712480.0,11.600000381469727
2019-10-11,12.100000381469727,11.40999984741211,11.449999809265137,11.8100004196167,24372468.0,11.8100004196167
2019-10-14,12.239999771118164,11.760000228881836,11.989999771118164,11.970000267028809,19098181.0,11.970000267028809
2019-10-15,12.170000076293945,11.640000343322754,11.979999542236328,12.0600004196167,16951710.0,12.0600004196167
2019-10-16,12.050000190734863,11.390000343322754,11.960000038146973,11.40999984741211,18135240.0,11.40999984741211
2019-10-17,11.75,11.34000015258789,11.34000015258789,11.529999732971191,12544641.0,11.529999732971191
2019-10-18,11.630000114440918,10.979999542236328,11.460000038146973,10.979999542236328,14796666.0,10.979999542236328
2019-10-21,11.329999923706055,10.9399995803833,11.010000228881836,11.239999771118164,13693918.0,11.239999771118164
2019-10-22,11.960000038146973,11.199999809265137,11.239999771118164,11.899999618530273,24412794.0,11.899999618530273
2019-10-23,12.1899995803833,11.760000228881836,11.890000343322754,12.039999961853027,22850171.0,12.039999961853027
2019-10-24,12.5,11.739999771118164,11.920000076293945,12.180000305175781,27385654.0,12.180000305175781
2019-10-25,12.850000381469727,11.890000343322754,11.960000038146973,12.789999961853027,34185717.0,12.789999961853027
2019-10-28,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,1767039.0,14.069999694824219
2019-10-29,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,1398432.0,15.479999542236328
2019-10-30,17.030000686645508,16.399999618530273,17.030000686645508,17.030000686645508,166605764.0,17.030000686645508
2019-10-31,18.579999923706055,16.469999313354492,16.600000381469727,17.200000762939453,150755435.0,17.200000762939453
2019-11-01,18.920000076293945,17.309999465942383,17.309999465942383,18.920000076293945,42536236.0,18.920000076293945
2019-11-04,20.809999465942383,18.110000610351562,20.790000915527344,18.360000610351562,159385725.0,18.360000610351562
2019-11-05,18.670000076293945,17.719999313354492,18.3700008392334,18.600000381469727,116236262.0,18.600000381469727
2019-11-06,18.329999923706055,16.950000762939453,18.280000686645508,17.8799991607666,104632463.0,17.8799991607666
2019-11-07,18.469999313354492,17.6200008392334,17.75,18.09000015258789,97093641.0,18.09000015258789
2019-11-08,18.010000228881836,16.600000381469727,17.709999084472656,16.90999984741211,83916256.0,16.90999984741211
2019-11-11,17.700000762939453,16.829999923706055,16.829999923706055,17.139999389648438,70533835.0,17.139999389648438
2019-11-12,17.84000015258789,16.299999237060547,17.1200008392334,17.639999389648438,69779128.0,17.639999389648438
2019-11-13,17.34000015258789,16.68000030517578,17.200000762939453,17.030000686645508,54927530.0,17.030000686645508
2019-11-14,18.729999542236328,16.809999465942383,16.920000076293945,18.239999771118164,117102161.0,18.239999771118164
2019-11-15,18.139999389648438,16.600000381469727,17.760000228881836,16.600000381469727,87550005.0,16.600000381469727
2019-11-18,17.149999618530273,16.559999465942383,16.559999465942383,17.030000686645508,51810026.0,17.030000686645508
2019-11-19,18.389999389648438,16.600000381469727,16.959999084472656,17.850000381469727,76211909.0,17.850000381469727
2019-11-20,19.5,17.920000076293945,17.969999313354492,18.510000228881836,96758705.0,18.510000228881836
2019-11-21,18.65999984741211,17.780000686645508,18.059999465942383,18.389999389648438,60049387.0,18.389999389648438
2019-11-22,19.270000457763672,18.100000381469727,18.450000762939453,18.739999771118164,86539216.0,18.739999771118164
2019-11-25,18.170000076293945,16.8700008392334,18.170000076293945,16.8700008392334,71043648.0,16.8700008392334
2019-11-26,17.200000762939453,16.15999984741211,16.75,16.43000030517578,56508464.0,16.43000030517578
2019-11-27,16.469999313354492,14.899999618530273,16.280000686645508,15.149999618530273,96788298.0,15.149999618530273
2019-11-28,15.34000015258789,14.640000343322754,15.100000381469727,14.869999885559082,73505948.0,14.869999885559082
2019-11-29,14.84000015258789,14.229999542236328,14.829999923706055,14.390000343322754,57691174.0,14.390000343322754
2019-12-02,14.529999732971191,14.039999961853027,14.289999961853027,14.229999542236328,38670635.0,14.229999542236328
2019-12-03,14.0600004196167,13.020000457763672,14.0600004196167,13.600000381469727,67339243.0,13.600000381469727
2019-12-04,13.850000381469727,13.3100004196167,13.460000038146973,13.779999732971191,45356965.0,13.779999732971191
2019-12-05,14.399999618530273,13.800000190734863,14.350000381469727,13.899999618530273,65353986.0,13.899999618530273
2019-12-06,14.65999984741211,13.960000038146973,14.079999923706055,14.4399995803833,73980308.0,14.4399995803833
2019-12-09,14.960000038146973,14.0600004196167,14.380000114440918,14.600000381469727,63702460.0,14.600000381469727
2019-12-10,14.899999618530273,14.359999656677246,14.619999885559082,14.619999885559082,50047442.0,14.619999885559082
2019-12-11,15.149999618530273,14.380000114440918,14.5,14.770000457763672,52279912.0,14.770000457763672
2019-12-12,14.760000228881836,14.109999656677246,14.760000228881836,14.279999732971191,43633788.0,14.279999732971191
2019-12-13,14.770000457763672,14.3100004196167,14.4399995803833,14.569999694824219,40555271.0,14.569999694824219
2019-12-16,15.069999694824219,14.449999809265137,14.569999694824219,14.859999656677246,42267261.0,14.859999656677246
2019-12-17,15.289999961853027,14.75,15.010000228881836,15.1899995803833,57193531.0,15.1899995803833
2019-12-18,15.399999618530273,14.880000114440918,15.079999923706055,15.0600004196167,48339973.0,15.0600004196167
2019-12-19,15.5600004196167,14.970000267028809,15.0600004196167,15.399999618530273,52294578.0,15.399999618530273
2019-12-20,15.380000114440918,14.619999885559082,15.289999961853027,14.649999618530273,42829857.0,14.649999618530273
2019-12-23,14.550000190734863,13.720000267028809,14.550000190734863,13.819999694824219,35172936.0,13.819999694824219
2019-12-24,14.039999961853027,13.779999732971191,13.949999809265137,13.979999542236328,17513446.0,13.979999542236328
2019-12-25,14.34000015258789,13.899999618530273,13.960000038146973,14.119999885559082,22849439.0,14.119999885559082
2019-12-26,14.260000228881836,13.859999656677246,14.0,14.229999542236328,22130184.0,14.229999542236328
2019-12-27,14.300000190734863,13.65999984741211,14.239999771118164,13.710000038146973,31559600.0,13.710000038146973
2019-12-30,13.960000038146973,13.270000457763672,13.739999771118164,13.949999809265137,24321577.0,13.949999809265137
2019-12-31,14.239999771118164,13.829999923706055,14.039999961853027,13.960000038146973,21214534.0,13.960000038146973
2020-01-02,14.600000381469727,13.960000038146973,14.109999656677246,14.40999984741211,39064261.0,14.40999984741211
2020-01-03,14.75,14.239999771118164,14.40999984741211,14.729999542236328,40065538.0,14.729999542236328
2020-01-06,15.09000015258789,14.479999542236328,14.569999694824219,14.779999732971191,39910929.0,14.779999732971191
2020-01-07,15.930000305175781,14.609999656677246,14.760000228881836,15.850000381469727,66496410.0,15.850000381469727
2020-01-08,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,53678789.0,15.09000015258789
2020-01-09,16.1299991607666,15.350000381469727,15.350000381469727,15.729999542236328,52457904.0,15.729999542236328
2020-01-10,16.290000915527344,15.470000267028809,15.75,15.930000305175781,51570988.0,15.930000305175781
2020-01-13,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,38975094.0,16.079999923706055
2020-01-14,15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,45562447.0,15.819999694824219
2020-01-15,16.420000076293945,15.539999961853027,15.640000343322754,16.40999984741211,61889728.0,16.40999984741211
2020-01-16,16.459999084472656,15.800000190734863,16.450000762939453,15.859999656677246,42183593.0,15.859999656677246
2020-01-17,16.040000915527344,15.369999885559082,15.890000343322754,15.470000267028809,31528369.0,15.470000267028809
2020-01-20,15.65999984741211,15.149999618530273,15.59000015258789,15.5600004196167,27933025.0,15.5600004196167
2020-01-21,15.479999542236328,15.079999923706055,15.479999542236328,15.130000114440918,22095760.0,15.130000114440918
2020-01-22,15.0600004196167,14.380000114440918,15.0600004196167,14.850000381469727,27133348.0,14.850000381469727
2020-01-23,15.079999923706055,13.579999923706055,14.729999542236328,13.949999809265137,30705018.0,13.949999809265137
2020-02-03,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,1411700.0,12.5600004196167
2020-02-04,12.119999885559082,11.300000190734863,11.300000190734863,11.850000381469727,45469331.0,11.850000381469727
2020-02-05,12.609999656677246,11.869999885559082,11.869999885559082,12.25,37307059.0,12.25
2020-02-06,12.789999961853027,12.210000038146973,12.359999656677246,12.569999694824219,33610925.0,12.569999694824219
2020-02-07,13.779999732971191,12.5600004196167,12.600000381469727,13.649999618530273,54385399.0,13.649999618530273
2020-02-10,13.739999771118164,13.300000190734863,13.720000267028809,13.5,35465929.0,13.5
2020-02-11,13.520000457763672,13.119999885559082,13.449999809265137,13.350000381469727,25298520.0,13.350000381469727
2020-02-12,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0,13.350000381469727
2020-02-13,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0,13.350000381469727
2020-02-14,14.6899995803833,13.829999923706055,14.6899995803833,13.869999885559082,59422221.0,13.869999885559082
2020-02-17,14.489999771118164,13.699999809265137,13.729999542236328,14.359999656677246,46091047.0,14.359999656677246
2020-02-18,14.550000190734863,14.050000190734863,14.369999885559082,14.4399995803833,43103718.0,14.4399995803833
2020-02-19,14.34000015258789,14.020000457763672,14.300000190734863,14.020000457763672,33701391.0,14.020000457763672
2020-02-20,14.229999542236328,13.670000076293945,14.140000343322754,14.220000267028809,38021007.0,14.220000267028809
2020-02-21,15.600000381469727,14.270000457763672,14.279999732971191,15.170000076293945,67858974.0,15.170000076293945
2020-02-24,15.640000343322754,14.729999542236328,15.069999694824219,15.430000305175781,59761172.0,15.430000305175781
2020-02-25,15.350000381469727,14.520000457763672,14.819999694824219,15.170000076293945,49842974.0,15.170000076293945
2020-02-26,15.0600004196167,14.380000114440918,14.800000190734863,14.4399995803833,35593160.0,14.4399995803833
2020-02-27,14.75,14.15999984741211,14.470000267028809,14.529999732971191,27501017.0,14.529999732971191
2020-02-28,14.140000343322754,13.100000381469727,13.880000114440918,13.180000305175781,34373735.0,13.180000305175781
2020-03-02,13.770000457763672,13.279999732971191,13.369999885559082,13.65999984741211,20067743.0,13.65999984741211
2020-03-03,14.569999694824219,13.890000343322754,13.920000076293945,14.539999961853027,35535557.0,14.539999961853027
2020-03-04,14.880000114440918,14.3100004196167,14.399999618530273,14.739999771118164,34035295.0,14.739999771118164
2020-03-05,15.100000381469727,14.489999771118164,14.979999542236328,14.720000267028809,29403784.0,14.720000267028809
2020-03-06,14.670000076293945,14.399999618530273,14.4399995803833,14.460000038146973,18216210.0,14.460000038146973
2020-03-09,14.199999809265137,13.319999694824219,14.1899995803833,13.399999618530273,28965512.0,13.399999618530273
2020-03-10,13.760000228881836,13.0,13.09000015258789,13.739999771118164,24112179.0,13.739999771118164
2020-03-11,13.979999542236328,13.359999656677246,13.739999771118164,13.359999656677246,18455785.0,13.359999656677246
2020-03-12,13.770000457763672,13.260000228881836,13.609999656677246,13.380000114440918,15747849.0,13.380000114440918
2020-03-13,13.25,12.279999732971191,12.5,13.210000038146973,21547143.0,13.210000038146973
2020-03-16,13.380000114440918,12.119999885559082,13.25,12.300000190734863,19967350.0,12.300000190734863
2020-03-17,12.5,11.5,12.289999961853027,12.1899995803833,16992414.0,12.1899995803833
2020-03-18,12.529999732971191,11.829999923706055,12.470000267028809,11.880000114440918,15250963.0,11.880000114440918
2020-03-19,12.149999618530273,11.680000305175781,11.829999923706055,12.140000343322754,12674466.0,12.140000343322754
2020-03-20,12.369999885559082,12.0600004196167,12.25,12.319999694824219,10518323.0,12.319999694824219
2020-03-23,12.239999771118164,11.800000190734863,11.880000114440918,11.930000305175781,9210972.0,11.930000305175781
2020-03-24,12.539999961853027,12.069999694824219,12.210000038146973,12.5,18265839.0,12.5
2020-03-25,12.920000076293945,12.5,12.8100004196167,12.619999885559082,14969394.0,12.619999885559082
2020-03-26,13.079999923706055,12.40999984741211,12.520000457763672,12.859999656677246,17982961.0,12.859999656677246
2020-03-27,13.0,12.550000190734863,12.949999809265137,12.569999694824219,12336538.0,12.569999694824219
2020-03-30,12.399999618530273,11.949999809265137,12.260000228881836,12.09000015258789,10555783.0,12.09000015258789
2020-03-31,12.270000457763672,12.0,12.229999542236328,12.0600004196167,6835400.0,12.0600004196167
2020-04-01,12.270000457763672,11.869999885559082,11.970000267028809,12.010000228881836,9302044.0,12.010000228881836
2020-04-02,12.229999542236328,11.899999618530273,11.899999618530273,12.229999542236328,12896516.0,12.229999542236328
2020-04-03,12.279999732971191,11.850000381469727,12.210000038146973,11.930000305175781,11562552.0,11.930000305175781
2020-04-07,13.050000190734863,12.199999809265137,12.260000228881836,12.800000190734863,25476030.0,12.800000190734863
2020-04-08,12.960000038146973,12.619999885559082,12.670000076293945,12.699999809265137,16724382.0,12.699999809265137
2020-04-09,12.90999984741211,12.640000343322754,12.760000228881836,12.789999961853027,13619263.0,12.789999961853027
2020-04-10,12.779999732971191,12.15999984741211,12.75,12.239999771118164,13688140.0,12.239999771118164
2020-04-13,12.149999618530273,11.960000038146973,12.020000457763672,12.0600004196167,8191042.0,12.0600004196167
2020-04-14,12.289999961853027,12.100000381469727,12.25,12.289999961853027,9895542.0,12.289999961853027
2020-04-15,12.649999618530273,12.289999961853027,12.449999809265137,12.359999656677246,14483095.0,12.359999656677246
2020-04-16,13.279999732971191,12.229999542236328,12.300000190734863,13.069999694824219,37883663.0,13.069999694824219
2020-04-17,13.069999694824219,12.619999885559082,12.970000267028809,12.699999809265137,28530074.0,12.699999809265137
2020-04-20,13.220000267028809,12.569999694824219,12.600000381469727,13.140000343322754,32007436.0,13.140000343322754
2020-04-21,13.329999923706055,12.920000076293945,13.0,13.119999885559082,29344511.0,13.119999885559082
2020-04-22,13.119999885559082,12.760000228881836,12.899999618530273,13.050000190734863,20415427.0,13.050000190734863
2020-04-23,13.59000015258789,12.819999694824219,13.119999885559082,13.3100004196167,33583017.0,13.3100004196167
2020-04-24,13.949999809265137,13.109999656677246,13.239999771118164,13.699999809265137,46317828.0,13.699999809265137
2020-04-27,14.119999885559082,13.300000190734863,13.630000114440918,13.350000381469727,31889839.0,13.350000381469727
2020-04-28,13.229999542236328,12.020000457763672,13.15999984741211,12.399999618530273,33040951.0,12.399999618530273
2020-04-29,12.510000228881836,12.130000114440918,12.180000305175781,12.25,16369862.0,12.25
2020-04-30,12.720000267028809,12.279999732971191,12.369999885559082,12.609999656677246,16514360.0,12.609999656677246
2020-05-06,12.850000381469727,12.369999885559082,12.430000305175781,12.819999694824219,17693125.0,12.819999694824219
2020-05-07,12.84000015258789,12.550000190734863,12.739999771118164,12.5600004196167,14053487.0,12.5600004196167
2020-05-08,13.050000190734863,12.729999542236328,12.760000228881836,12.800000190734863,18617364.0,12.800000190734863
2020-05-11,12.949999809265137,12.4399995803833,12.800000190734863,12.59000015258789,15435973.0,12.59000015258789
2020-05-12,12.630000114440918,12.25,12.600000381469727,12.479999542236328,10664756.0,12.479999542236328
2020-05-13,12.630000114440918,12.34000015258789,12.420000076293945,12.5600004196167,10129324.0,12.5600004196167
2020-05-14,12.739999771118164,12.40999984741211,12.479999542236328,12.550000190734863,12076769.0,12.550000190734863
2020-05-15,12.789999961853027,12.550000190734863,12.630000114440918,12.569999694824219,12082128.0,12.569999694824219
2020-05-18,12.550000190734863,12.180000305175781,12.539999961853027,12.210000038146973,14055021.0,12.210000038146973
2020-05-19,12.34000015258789,12.100000381469727,12.25,12.319999694824219,15277471.0,12.319999694824219
2020-05-20,12.25,12.050000190734863,12.25,12.079999923706055,8795997.0,12.079999923706055
2020-05-21,12.140000343322754,11.789999961853027,12.079999923706055,11.800000190734863,12092820.0,11.800000190734863
2020-05-22,11.789999961853027,11.300000190734863,11.779999732971191,11.430000305175781,12170943.0,11.430000305175781
2020-05-25,11.4399995803833,11.180000305175781,11.4399995803833,11.220000267028809,7671803.0,11.220000267028809
2020-05-26,11.59000015258789,11.289999961853027,11.3100004196167,11.569999694824219,10089711.0,11.569999694824219
2020-05-27,11.59000015258789,11.3100004196167,11.550000190734863,11.369999885559082,7010655.0,11.369999885559082
2020-05-28,11.529999732971191,11.239999771118164,11.350000381469727,11.420000076293945,8111722.0,11.420000076293945
2020-05-29,11.449999809265137,11.210000038146973,11.270000457763672,11.350000381469727,6487670.0,11.350000381469727
2020-06-01,11.739999771118164,11.300000190734863,11.350000381469727,11.680000305175781,13571253.0,11.680000305175781
2020-06-02,11.850000381469727,11.600000381469727,11.670000076293945,11.739999771118164,10903231.0,11.739999771118164
2020-06-03,11.829999923706055,11.550000190734863,11.829999923706055,11.569999694824219,10479956.0,11.569999694824219
2020-06-04,11.65999984741211,11.300000190734863,11.640000343322754,11.430000305175781,10642921.0,11.430000305175781
2020-06-05,11.520000457763672,11.350000381469727,11.399999618530273,11.5,6758481.0,11.5
2020-06-08,11.619999885559082,11.369999885559082,11.520000457763672,11.380000114440918,7558915.0,11.380000114440918
2020-06-09,11.6899995803833,11.319999694824219,11.369999885559082,11.619999885559082,10681100.0,11.619999885559082
2020-06-10,11.729999542236328,11.449999809265137,11.699999809265137,11.479999542236328,8033777.0,11.479999542236328
2020-06-11,11.600000381469727,11.350000381469727,11.470000267028809,11.390000343322754,8202461.0,11.390000343322754
2020-06-12,11.350000381469727,11.109999656677246,11.180000305175781,11.289999961853027,8660722.0,11.289999961853027
2020-06-15,11.420000076293945,11.1899995803833,11.220000267028809,11.239999771118164,8074601.0,11.239999771118164
2020-06-16,11.449999809265137,11.3100004196167,11.369999885559082,11.4399995803833,8398544.0,11.4399995803833
2020-06-17,11.619999885559082,11.34000015258789,11.420000076293945,11.609999656677246,11610634.0,11.609999656677246
2020-06-18,11.699999809265137,11.510000228881836,11.5600004196167,11.539999961853027,9046279.0,11.539999961853027
2020-06-19,11.609999656677246,11.470000267028809,11.5600004196167,11.579999923706055,8768379.0,11.579999923706055
2020-06-22,11.800000190734863,11.520000457763672,11.569999694824219,11.630000114440918,13768530.0,11.630000114440918
2020-06-23,11.65999984741211,11.5,11.579999923706055,11.5600004196167,8776555.0,11.5600004196167
2020-06-24,11.600000381469727,11.34000015258789,11.5600004196167,11.40999984741211,8756373.0,11.40999984741211
2020-06-29,11.350000381469727,11.15999984741211,11.350000381469727,11.180000305175781,8784453.0,11.180000305175781
2020-06-30,11.779999732971191,11.210000038146973,11.270000457763672,11.720000267028809,16955847.0,11.720000267028809
2020-07-01,11.880000114440918,11.600000381469727,11.65999984741211,11.720000267028809,14276469.0,11.720000267028809
2020-07-02,12.069999694824219,11.800000190734863,11.850000381469727,11.970000267028809,20520397.0,11.970000267028809
2020-07-03,12.380000114440918,11.890000343322754,11.90999984741211,12.1899995803833,23325764.0,12.1899995803833
2020-07-06,12.789999961853027,12.25,12.380000114440918,12.739999771118164,30604106.0,12.739999771118164
2020-07-07,13.069999694824219,12.40999984741211,12.800000190734863,12.569999694824219,38379873.0,12.569999694824219
2020-07-08,13.270000457763672,12.600000381469727,12.609999656677246,13.100000381469727,34335691.0,13.100000381469727
2020-07-09,13.399999618530273,12.899999618530273,13.0,13.279999732971191,35226423.0,13.279999732971191
2020-07-10,13.229999542236328,12.800000190734863,13.210000038146973,12.84000015258789,26395557.0,12.84000015258789
2020-07-13,13.470000267028809,12.770000457763672,12.850000381469727,13.369999885559082,29106882.0,13.369999885559082
2020-07-14,13.619999885559082,13.100000381469727,13.399999618530273,13.300000190734863,24499285.0,13.300000190734863
2020-07-15,13.479999542236328,12.829999923706055,13.399999618530273,12.930000305175781,22369179.0,12.930000305175781
2020-07-16,13.350000381469727,12.359999656677246,12.960000038146973,12.420000076293945,23347068.0,12.420000076293945
2020-07-17,12.770000457763672,12.15999984741211,12.6899995803833,12.319999694824219,16459704.0,12.319999694824219
2020-07-20,12.720000267028809,12.3100004196167,12.550000190734863,12.680000305175781,13421025.0,12.680000305175781
2020-07-21,13.25,12.699999809265137,12.84000015258789,12.75,16775760.0,12.75
2020-07-22,13.989999771118164,13.050000190734863,13.180000305175781,13.579999923706055,51101338.0,13.579999923706055
2020-07-23,13.640000343322754,12.90999984741211,13.449999809265137,13.180000305175781,32858545.0,13.180000305175781
2020-07-24,13.210000038146973,12.300000190734863,13.140000343322754,12.390000343322754,23092590.0,12.390000343322754
2020-07-27,12.680000305175781,12.319999694824219,12.479999542236328,12.59000015258789,12761835.0,12.59000015258789
2020-07-28,13.850000381469727,12.699999809265137,12.710000038146973,13.850000381469727,32274636.0,13.850000381469727
2020-07-29,14.649999618530273,13.819999694824219,14.149999618530273,14.350000381469727,75193945.0,14.350000381469727
2020-07-30,14.34000015258789,13.619999885559082,14.220000267028809,13.699999809265137,48332815.0,13.699999809265137
2020-07-31,14.0600004196167,13.460000038146973,13.630000114440918,13.920000076293945,39698917.0,13.920000076293945
2020-08-03,14.260000228881836,13.710000038146973,13.8100004196167,14.149999618530273,39889869.0,14.149999618530273
2020-08-04,15.1899995803833,13.899999618530273,14.369999885559082,13.90999984741211,56821645.0,13.90999984741211
2020-08-05,14.640000343322754,13.449999809265137,13.699999809265137,14.420000076293945,45864058.0,14.420000076293945
2020-08-06,14.789999961853027,14.100000381469727,14.3100004196167,14.25,30260291.0,14.25
2020-08-07,14.380000114440918,13.619999885559082,14.210000038146973,13.9399995803833,25167899.0,13.9399995803833
2020-08-10,14.020000457763672,13.710000038146973,13.729999542236328,13.90999984741211,16157240.0,13.90999984741211
2020-08-11,13.899999618530273,13.289999961853027,13.859999656677246,13.34000015258789,20739214.0,13.34000015258789
2020-08-12,13.34000015258789,12.789999961853027,13.199999809265137,13.020000457763672,19344244.0,13.020000457763672
2020-08-13,13.300000190734863,12.960000038146973,13.079999923706055,13.199999809265137,11972752.0,13.199999809265137
2020-08-14,13.489999771118164,13.050000190734863,13.180000305175781,13.420000076293945,14304554.0,13.420000076293945
2020-08-17,13.779999732971191,13.489999771118164,13.619999885559082,13.5600004196167,19405212.0,13.5600004196167
2020-08-18,13.850000381469727,13.40999984741211,13.59000015258789,13.600000381469727,14435127.0,13.600000381469727
2020-08-19,13.710000038146973,13.220000267028809,13.550000190734863,13.470000267028809,16090642.0,13.470000267028809
2020-08-20,13.800000190734863,13.229999542236328,13.350000381469727,13.380000114440918,17254201.0,13.380000114440918
2020-08-21,13.470000267028809,12.9399995803833,13.34000015258789,13.029999732971191,16349408.0,13.029999732971191
2020-08-24,13.260000228881836,12.84000015258789,12.989999771118164,13.170000076293945,11339126.0,13.170000076293945
2020-08-25,13.550000190734863,13.109999656677246,13.380000114440918,13.180000305175781,13298383.0,13.180000305175781
2020-08-26,13.260000228881836,12.680000305175781,13.199999809265137,12.760000228881836,13858915.0,12.760000228881836
2020-08-27,12.949999809265137,12.5,12.789999961853027,12.819999694824219,11307942.0,12.819999694824219
2020-08-28,13.069999694824219,12.699999809265137,12.760000228881836,13.039999961853027,9998923.0,13.039999961853027
2020-08-31,13.180000305175781,12.84000015258789,13.010000228881836,12.880000114440918,11373452.0,12.880000114440918
2020-09-01,12.979999542236328,12.739999771118164,12.800000190734863,12.850000381469727,7858227.0,12.850000381469727
2020-09-02,12.720000267028809,11.6899995803833,12.710000038146973,11.8100004196167,35563722.0,11.8100004196167
2020-09-03,11.819999694824219,11.600000381469727,11.739999771118164,11.65999984741211,14253059.0,11.65999984741211
2020-09-04,11.850000381469727,11.300000190734863,11.449999809265137,11.819999694824219,10979708.0,11.819999694824219
2020-09-07,11.9399995803833,11.539999961853027,11.84000015258789,11.5600004196167,9976145.0,11.5600004196167
2020-09-08,11.6899995803833,11.359999656677246,11.529999732971191,11.670000076293945,8870195.0,11.670000076293945
2020-09-09,11.649999618530273,11.40999984741211,11.569999694824219,11.430000305175781,8393690.0,11.430000305175781
2020-09-10,11.609999656677246,11.119999885559082,11.550000190734863,11.180000305175781,8716048.0,11.180000305175781
2020-09-11,11.65999984741211,11.149999618530273,11.170000076293945,11.520000457763672,8811660.0,11.520000457763672
2020-09-14,11.600000381469727,11.4399995803833,11.529999732971191,11.520000457763672,4800651.0,11.520000457763672
2020-09-15,11.65999984741211,11.470000267028809,11.539999961853027,11.59000015258789,5011624.0,11.59000015258789
2020-09-16,11.5600004196167,11.380000114440918,11.529999732971191,11.489999771118164,4838597.0,11.489999771118164
2020-09-17,11.539999961853027,11.380000114440918,11.449999809265137,11.489999771118164,4874982.0,11.489999771118164
2020-09-18,11.720000267028809,11.4399995803833,11.479999542236328,11.699999809265137,6862568.0,11.699999809265137
2020-09-21,11.829999923706055,11.649999618530273,11.6899995803833,11.6899995803833,5984150.0,11.6899995803833
2020-09-22,11.670000076293945,11.390000343322754,11.5600004196167,11.420000076293945,4961800.0,11.420000076293945
2020-09-23,11.520000457763672,11.329999923706055,11.449999809265137,11.399999618530273,3921900.0,11.399999618530273
2020-09-24,11.380000114440918,11.119999885559082,11.3100004196167,11.140000343322754,6088738.0,11.140000343322754
2020-09-25,11.239999771118164,10.789999961853027,11.229999542236328,10.899999618530273,9181755.0,10.899999618530273
2020-09-28,10.949999809265137,10.34000015258789,10.930000305175781,10.350000381469727,9405901.0,10.350000381469727
2020-09-29,10.960000038146973,10.449999809265137,10.460000038146973,10.529999732971191,9687968.0,10.529999732971191
2020-09-30,10.550000190734863,10.260000228881836,10.5,10.34000015258789,6157105.0,10.34000015258789
2020-10-09,10.819999694824219,10.510000228881836,10.529999732971191,10.779999732971191,6122996.0,10.779999732971191
2020-10-12,11.260000228881836,10.84000015258789,10.84000015258789,11.180000305175781,10149045.0,11.180000305175781
2020-10-13,11.140000343322754,10.989999771118164,11.100000381469727,11.079999923706055,6074385.0,11.079999923706055
2020-10-14,11.079999923706055,10.850000381469727,11.029999732971191,10.859999656677246,6125700.0,10.859999656677246
2020-10-15,11.020000457763672,10.819999694824219,11.020000457763672,10.84000015258789,5145149.0,10.84000015258789
2020-10-16,10.890000343322754,10.630000114440918,10.859999656677246,10.729999542236328,5250700.0,10.729999542236328
2020-10-19,10.949999809265137,10.609999656677246,10.779999732971191,10.649999618530273,5341598.0,10.649999618530273
2020-10-20,10.680000305175781,10.430000305175781,10.59000015258789,10.680000305175781,5263719.0,10.680000305175781
2020-10-21,10.710000038146973,10.479999542236328,10.699999809265137,10.529999732971191,4696677.0,10.529999732971191
2020-10-22,10.609999656677246,10.430000305175781,10.5,10.470000267028809,5128594.0,10.470000267028809
2020-10-23,10.520000457763672,10.229999542236328,10.510000228881836,10.25,6379816.0,10.25
2020-10-26,10.220000267028809,9.880000114440918,10.220000267028809,9.949999809265137,10498147.0,9.949999809265137
2020-10-27,10.0600004196167,9.8100004196167,9.90999984741211,9.989999771118164,3379402.0,9.989999771118164