Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.90500020980835,5.90500020980835,5.90500020980835,5.90500020980835,2157396.0,5.858665943145752
2010-01-05,6.449999809265137,5.954999923706055,6.449999809265137,6.09499979019165,25303480.0,6.047174453735352
2010-01-06,6.0,5.889999866485596,6.0,5.90500020980835,10396182.0,5.858665943145752
2010-01-07,5.960000038146973,5.75,5.869999885559082,5.769999980926514,7332074.0,5.724724769592285
2010-01-08,5.75,5.505000114440918,5.724999904632568,5.675000190734863,6423908.0,5.6304707527160645
2010-01-11,5.864999771118164,5.550000190734863,5.670000076293945,5.849999904632568,6163154.0,5.8040971755981445
2010-01-12,5.929999828338623,5.75,5.820000171661377,5.885000228881836,5293350.0,5.838822841644287
2010-01-13,5.849999904632568,5.644999980926514,5.644999980926514,5.675000190734863,4626914.0,5.6304707527160645
2010-01-14,5.84499979019165,5.614999771118164,5.675000190734863,5.824999809265137,5512432.0,5.779293537139893
2010-01-15,5.974999904632568,5.775000095367432,5.840000152587891,5.920000076293945,6574672.0,5.8735480308532715
2010-01-18,5.989999771118164,5.875,5.965000152587891,5.980000019073486,6335796.0,5.933077335357666
2010-01-19,5.980000019073486,5.869999885559082,5.965000152587891,5.885000228881836,5134054.0,5.838822841644287
2010-01-20,6.239999771118164,5.880000114440918,5.880000114440918,5.974999904632568,18151640.0,5.928116321563721
2010-01-21,6.224999904632568,5.949999809265137,5.994999885559082,6.210000038146973,14715178.0,6.1612725257873535
2010-01-22,6.75,6.264999866485596,6.275000095367432,6.369999885559082,29553612.0,6.320016860961914
2010-01-25,6.25,5.755000114440918,6.175000190734863,5.849999904632568,12365570.0,5.8040971755981445
2010-01-26,5.840000152587891,5.335000038146973,5.75,5.429999828338623,10085836.0,5.387392520904541
2010-01-27,5.449999809265137,5.215000152587891,5.449999809265137,5.324999809265137,5281252.0,5.28321647644043
2010-01-28,5.375,5.150000095367432,5.324999809265137,5.34499979019165,3752370.0,5.3030595779418945
2010-01-29,5.414999961853027,5.244999885559082,5.25,5.300000190734863,5632818.0,5.258412837982178
2010-02-01,5.304999828338623,5.135000228881836,5.275000095367432,5.21999979019165,3998150.0,5.179040431976318
2010-02-02,5.34499979019165,5.199999809265137,5.260000228881836,5.210000038146973,3920884.0,5.169119358062744
2010-02-03,5.5,5.230000019073486,5.230000019073486,5.494999885559082,6634600.0,5.451882362365723
2010-02-04,5.614999771118164,5.329999923706055,5.449999809265137,5.480000019073486,6353940.0,5.437000274658203
2010-02-05,5.380000114440918,5.179999828338623,5.380000114440918,5.275000095367432,5106850.0,5.233609199523926
2010-02-08,5.300000190734863,5.090000152587891,5.289999961853027,5.15500020980835,4318272.0,5.114551067352295
2010-02-09,5.199999809265137,5.114999771118164,5.199999809265137,5.144999980926514,2190278.0,5.104629039764404
2010-02-10,5.264999866485596,5.15500020980835,5.15500020980835,5.25,2249508.0,5.208805084228516
2010-02-11,5.255000114440918,5.204999923706055,5.255000114440918,5.210000038146973,2031964.0,5.169119358062744
2010-02-12,5.320000171661377,5.224999904632568,5.224999904632568,5.309999942779541,2188376.0,5.26833438873291
2010-02-22,5.340000152587891,5.25,5.340000152587891,5.289999961853027,2300770.0,5.248491287231445
2010-02-23,5.324999809265137,5.144999980926514,5.304999828338623,5.269999980926514,3016848.0,5.228648662567139
2010-02-24,5.400000095367432,5.224999904632568,5.264999866485596,5.394999980926514,3539592.0,5.352667808532715
2010-02-25,5.545000076293945,5.400000095367432,5.400000095367432,5.510000228881836,6082512.0,5.466765403747559
2010-02-26,5.619999885559082,5.449999809265137,5.474999904632568,5.489999771118164,5612696.0,5.4469218254089355
2010-03-01,5.619999885559082,5.460000038146973,5.505000114440918,5.570000171661377,4929096.0,5.526294231414795
2010-03-02,5.695000171661377,5.534999847412109,5.574999809265137,5.684999942779541,6045362.0,5.640391826629639
2010-03-03,5.704999923706055,5.610000133514404,5.675000190734863,5.695000171661377,5434932.0,5.650313377380371
2010-03-04,5.775000095367432,5.400000095367432,5.690000057220459,5.409999847412109,6291698.0,5.367549896240234
2010-03-05,5.46999979019165,5.349999904632568,5.400000095367432,5.420000076293945,2915778.0,5.377471446990967
2010-03-08,5.494999885559082,5.394999980926514,5.400000095367432,5.460000038146973,2128966.0,5.4171576499938965
2010-03-09,5.625,5.429999828338623,5.454999923706055,5.610000133514404,4478992.0,5.565980911254883
2010-03-10,5.650000095367432,5.409999847412109,5.570000171661377,5.644999980926514,3549042.0,5.600705623626709
2010-03-11,6.210000038146973,5.679999828338623,6.0,6.210000038146973,13156272.0,6.1612725257873535
2010-03-12,6.690000057220459,5.989999771118164,6.389999866485596,5.994999885559082,41404862.0,5.9479594230651855
2010-03-15,5.849999904632568,5.659999847412109,5.804999828338623,5.724999904632568,15593022.0,5.680078029632568
2010-03-16,5.789999961853027,5.590000152587891,5.664999961853027,5.760000228881836,8054896.0,5.714803695678711
2010-03-17,5.945000171661377,5.65500020980835,5.71999979019165,5.889999866485596,10583846.0,5.843783378601074
2010-03-18,6.139999866485596,5.815000057220459,5.84499979019165,5.980000019073486,13744940.0,5.933077335357666
2010-03-19,6.074999809265137,5.90500020980835,5.90500020980835,6.005000114440918,8322508.0,5.957881450653076
2010-03-22,6.119999885559082,5.940000057220459,5.989999771118164,6.019999980926514,9126922.0,5.972763538360596
2010-03-23,6.054999828338623,5.820000171661377,6.039999961853027,5.840000152587891,8269944.0,5.79417610168457
2010-03-24,6.0,5.824999809265137,5.824999809265137,5.949999809265137,6373818.0,5.9033122062683105
2010-03-25,6.545000076293945,5.994999885559082,5.994999885559082,6.545000076293945,21625758.0,6.493643760681152
2010-03-26,7.199999809265137,6.885000228881836,6.994999885559082,7.039999961853027,73837188.0,6.98475980758667
2010-03-29,6.784999847412109,6.489999771118164,6.650000095367432,6.614999771118164,41641558.0,6.563094139099121
2010-03-30,6.679999828338623,6.525000095367432,6.525000095367432,6.635000228881836,17522960.0,6.582938194274902
2010-03-31,6.769999980926514,6.525000095367432,6.630000114440918,6.550000190734863,19104014.0,6.498604774475098
2010-04-01,6.710000038146973,6.449999809265137,6.46999979019165,6.610000133514404,18637404.0,6.558134078979492
2010-04-02,6.605000019073486,6.525000095367432,6.554999828338623,6.545000076293945,10750950.0,6.493643760681152
2010-04-06,6.684999942779541,6.489999771118164,6.559999942779541,6.675000190734863,13141128.0,6.622623920440674
2010-04-07,6.650000095367432,6.53000020980835,6.619999885559082,6.545000076293945,8620338.0,6.493643760681152
2010-04-08,6.570000171661377,6.335000038146973,6.550000190734863,6.389999866485596,12902564.0,6.339859962463379
2010-04-09,6.474999904632568,6.355000019073486,6.380000114440918,6.460000038146973,7348204.0,6.409310817718506
2010-04-12,6.514999866485596,6.315000057220459,6.460000038146973,6.425000190734863,7536050.0,6.3745856285095215
2010-04-13,6.454999923706055,6.0,6.40500020980835,6.235000133514404,9298910.0,6.186076641082764
2010-04-14,6.300000190734863,6.159999847412109,6.239999771118164,6.295000076293945,4661900.0,6.245605945587158
2010-04-15,6.284999847412109,6.074999809265137,6.284999847412109,6.099999904632568,6745474.0,6.052135467529297
2010-04-16,6.204999923706055,5.974999904632568,6.079999923706055,6.090000152587891,5304504.0,6.042214393615723
2010-04-19,6.144999980926514,5.929999828338623,6.034999847412109,5.934999942779541,5431850.0,5.888430118560791
2010-04-20,5.894999980926514,5.425000190734863,5.849999904632568,5.59499979019165,9399602.0,5.551097869873047
2010-04-21,5.84499979019165,5.550000190734863,5.59499979019165,5.829999923706055,6794972.0,5.78425407409668
2010-04-22,5.880000114440918,5.679999828338623,5.78000020980835,5.775000095367432,5711130.0,5.729686260223389
2010-04-23,5.849999904632568,5.650000095367432,5.75,5.795000076293945,4776082.0,5.749528884887695
2010-04-26,5.824999809265137,5.699999809265137,5.739999771118164,5.764999866485596,2843820.0,5.719764232635498
2010-04-27,5.820000171661377,5.449999809265137,5.764999866485596,5.590000152587891,5019924.0,5.54613733291626
2010-04-28,5.630000114440918,5.425000190734863,5.590000152587891,5.460000038146973,3283620.0,5.4171576499938965
2010-04-29,5.559999942779541,5.304999828338623,5.5,5.335000038146973,2668330.0,5.29313850402832
2010-04-30,5.409999847412109,5.019999980926514,5.289999961853027,5.125,3752154.0,5.0847859382629395
2010-05-04,5.125,4.900000095367432,5.025000095367432,4.974999904632568,2926156.0,4.935962677001953
2010-05-05,5.170000076293945,4.934999942779541,4.960000038146973,5.164999961853027,3946154.0,5.124472141265869
2010-05-06,5.195000171661377,4.960000038146973,5.195000171661377,4.96999979019165,3304184.0,4.931002140045166
2010-05-07,5.039999961853027,4.75,4.965000152587891,5.0,3313932.0,4.960766792297363
2010-05-10,5.050000190734863,4.78000020980835,4.920000076293945,4.920000076293945,2890554.0,4.881394863128662
2010-05-11,5.054999828338623,4.78000020980835,4.989999771118164,4.840000152587891,2592098.0,4.802022457122803
2010-05-12,4.840000152587891,4.610000133514404,4.775000095367432,4.735000133514404,3129932.0,4.697846412658691
2010-05-13,4.840000152587891,4.579999923706055,4.764999866485596,4.789999961853027,3501406.0,4.752414703369141
2010-05-14,4.809999942779541,4.675000190734863,4.724999904632568,4.760000228881836,2645832.0,4.722650051116943
2010-05-17,4.724999904632568,4.284999847412109,4.710000038146973,4.284999847412109,3810216.0,4.251377105712891
2010-05-18,4.420000076293945,4.085000038146973,4.119999885559082,4.34499979019165,4249510.0,4.310906410217285
2010-05-19,4.385000228881836,4.195000171661377,4.300000190734863,4.264999866485596,2988440.0,4.231534004211426
2010-05-20,4.349999904632568,4.184999942779541,4.269999980926514,4.199999809265137,2700982.0,4.167044162750244
2010-05-21,4.28000020980835,3.984999895095825,4.099999904632568,4.260000228881836,3801964.0,4.226573467254639
2010-05-24,4.525000095367432,4.284999847412109,4.284999847412109,4.46999979019165,5094272.0,4.434925079345703
2010-05-25,4.465000152587891,4.284999847412109,4.465000152587891,4.394999980926514,5720588.0,4.360513687133789
2010-05-26,4.465000152587891,4.349999904632568,4.360000133514404,4.445000171661377,3715192.0,4.410121917724609
2010-05-27,4.514999866485596,4.309999942779541,4.440000057220459,4.510000228881836,5555190.0,4.474612236022949
2010-05-28,4.539999961853027,4.40500020980835,4.519999980926514,4.454999923706055,4219796.0,4.420042991638184
2010-05-31,4.494999885559082,4.255000114440918,4.414999961853027,4.275000095367432,3135124.0,4.241455554962158
2010-06-01,4.264999866485596,4.0,4.21999979019165,4.09499979019165,3546710.0,4.062868118286133
2010-06-02,4.204999923706055,4.039999961853027,4.079999923706055,4.195000171661377,2148638.0,4.162083625793457
2010-06-03,4.239999771118164,4.079999923706055,4.179999828338623,4.079999923706055,3317776.0,4.047986030578613
2010-06-04,4.144999980926514,4.025000095367432,4.03000020980835,4.130000114440918,2904378.0,4.097593784332275
2010-06-07,4.099999904632568,4.0,4.025000095367432,4.054999828338623,2503184.0,4.023181915283203
2010-06-08,4.195000171661377,4.050000190734863,4.050000190734863,4.159999847412109,3199228.0,4.1273579597473145
2010-06-09,4.449999809265137,4.159999847412109,4.159999847412109,4.445000171661377,6390826.0,4.410121917724609
2010-06-10,4.414999961853027,4.324999809265137,4.375,4.329999923706055,4323008.0,4.296023845672607
2010-06-11,4.409999847412109,4.300000190734863,4.324999809265137,4.304999828338623,2284448.0,4.271219730377197
2010-06-15,4.304999828338623,4.304999828338623,4.304999828338623,4.304999828338623,0.0,4.271219730377197
2010-06-17,4.40500020980835,4.329999923706055,4.329999923706055,4.394999980926514,3003316.0,4.360513687133789
2010-06-18,4.449999809265137,4.190000057220459,4.400000095367432,4.199999809265137,3382486.0,4.167044162750244
2010-06-21,4.380000114440918,4.15500020980835,4.179999828338623,4.340000152587891,3015856.0,4.305945873260498
2010-06-22,4.514999866485596,4.315000057220459,4.340000152587891,4.440000057220459,6320988.0,4.405160903930664
2010-06-23,4.489999771118164,4.380000114440918,4.440000057220459,4.474999904632568,3331102.0,4.439886569976807
2010-06-24,4.474999904632568,4.400000095367432,4.474999904632568,4.434999942779541,2391418.0,4.400200366973877
2010-06-25,4.434999942779541,4.434999942779541,4.434999942779541,4.434999942779541,0.0,4.400200366973877
2010-06-28,4.400000095367432,4.224999904632568,4.400000095367432,4.235000133514404,2813820.0,4.201769828796387
2010-06-29,4.25,3.8299999237060547,4.25,3.8399999141693115,4030200.0,3.809868812561035
2010-06-30,3.825000047683716,3.700000047683716,3.825000047683716,3.7750000953674316,1565234.0,3.7453792095184326
2010-07-01,3.8450000286102295,3.7300000190734863,3.8450000286102295,3.734999895095825,1707416.0,3.705692768096924
2010-07-02,3.799999952316284,3.5899999141693115,3.734999895095825,3.765000104904175,2472050.0,3.735457420349121
2010-07-05,3.7950000762939453,3.6649999618530273,3.694999933242798,3.755000114440918,1859702.0,3.7255361080169678
2010-07-06,3.984999895095825,3.7149999141693115,3.7249999046325684,3.934999942779541,3651648.0,3.904123544692993
2010-07-07,3.940000057220459,3.8499999046325684,3.890000104904175,3.9200000762939453,2567888.0,3.8892414569854736
2010-07-08,3.9749999046325684,3.8399999141693115,3.9749999046325684,3.869999885559082,1824676.0,3.8396334648132324
2010-07-09,4.119999885559082,3.859999895095825,3.869999885559082,4.114999771118164,5877232.0,4.0827107429504395
2010-07-12,4.425000190734863,4.050000190734863,4.114999771118164,4.360000133514404,7475222.0,4.325788974761963
2010-07-13,4.425000190734863,4.164999961853027,4.269999980926514,4.360000133514404,9604680.0,4.325788974761963
2010-07-14,4.570000171661377,4.315000057220459,4.340000152587891,4.385000228881836,13545518.0,4.350593090057373
2010-07-15,4.465000152587891,4.110000133514404,4.320000171661377,4.114999771118164,6623458.0,4.0827107429504395
2010-07-16,4.175000190734863,4.005000114440918,4.130000114440918,4.164999961853027,4115570.0,4.132318496704102
2010-07-19,4.25,4.085000038146973,4.099999904632568,4.244999885559082,2863948.0,4.211691379547119
2010-07-20,4.375,4.224999904632568,4.224999904632568,4.34499979019165,4328854.0,4.310906410217285
2010-07-21,4.449999809265137,4.340000152587891,4.360000133514404,4.355000019073486,4844576.0,4.320827960968018
2010-07-22,4.565000057220459,4.329999923706055,4.349999904632568,4.545000076293945,10091812.0,4.509336948394775
2010-07-23,4.565000057220459,4.425000190734863,4.545000076293945,4.474999904632568,6203006.0,4.439886569976807
2010-07-26,4.539999961853027,4.369999885559082,4.425000190734863,4.53000020980835,5596572.0,4.494454860687256
2010-07-27,4.514999866485596,4.40500020980835,4.489999771118164,4.420000076293945,4532034.0,4.385317802429199
2010-07-28,4.614999771118164,4.40500020980835,4.429999828338623,4.605000019073486,7474894.0,4.56886625289917
2010-07-29,4.639999866485596,4.525000095367432,4.625,4.614999771118164,6626862.0,4.578787803649902
2010-07-30,4.65500020980835,4.539999961853027,4.614999771118164,4.570000171661377,4500750.0,4.5341410636901855
2010-08-02,4.75,4.534999847412109,4.565000057220459,4.739999771118164,7872020.0,4.7028069496154785
2010-08-03,4.755000114440918,4.559999942779541,4.75,4.570000171661377,6325302.0,4.5341410636901855
2010-08-04,4.590000152587891,4.414999961853027,4.559999942779541,4.545000076293945,5080930.0,4.509336948394775
2010-08-05,4.650000095367432,4.505000114440918,4.534999847412109,4.610000133514404,6710480.0,4.573826789855957
2010-08-06,4.974999904632568,4.574999809265137,4.610000133514404,4.914999961853027,15872714.0,4.876433849334717
2010-08-09,5.050000190734863,4.824999809265137,4.864999771118164,5.045000076293945,17735368.0,5.005414009094238
2010-08-10,5.090000152587891,4.864999771118164,5.085000038146973,4.914999961853027,10830334.0,4.876433849334717
2010-08-11,5.170000076293945,4.914999961853027,4.934999942779541,5.159999847412109,18511940.0,5.119511127471924
2010-08-12,5.125,4.855000019073486,5.050000190734863,4.864999771118164,12291220.0,4.826826095581055
2010-08-13,4.920000076293945,4.690000057220459,4.855000019073486,4.889999866485596,6696204.0,4.851630210876465
2010-08-16,4.96999979019165,4.840000152587891,4.849999904632568,4.965000152587891,5332304.0,4.926042079925537
2010-08-17,5.025000095367432,4.90500020980835,4.965000152587891,4.980000019073486,4752326.0,4.940924167633057
2010-08-18,5.114999771118164,4.934999942779541,5.025000095367432,4.949999809265137,6173226.0,4.911159038543701
2010-08-19,4.989999771118164,4.840000152587891,4.920000076293945,4.909999847412109,5107480.0,4.8714728355407715
2010-08-20,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,0.0,4.8714728355407715
2010-08-23,4.929999828338623,4.769999980926514,4.815000057220459,4.909999847412109,6005056.0,4.8714728355407715
2010-08-24,5.139999866485596,4.809999942779541,4.864999771118164,5.105000019073486,9993908.0,5.064943313598633
2010-08-25,5.144999980926514,5.0,5.065000057220459,5.014999866485596,6907396.0,4.975649356842041
2010-08-26,5.275000095367432,4.960000038146973,5.070000171661377,5.239999771118164,16167278.0,5.198883533477783
2010-08-27,5.364999771118164,5.15500020980835,5.235000133514404,5.360000133514404,21635530.0,5.317942142486572
2010-08-30,5.5,5.264999866485596,5.340000152587891,5.449999809265137,19681542.0,5.407235622406006
2010-08-31,5.414999961853027,5.269999980926514,5.409999847412109,5.40500020980835,11115930.0,5.362588882446289
2010-09-01,5.474999904632568,5.159999847412109,5.40500020980835,5.21999979019165,10960336.0,5.179040431976318
2010-09-02,5.300000190734863,5.170000076293945,5.264999866485596,5.25,6757906.0,5.208805084228516
2010-09-03,5.380000114440918,5.210000038146973,5.275000095367432,5.324999809265137,7615468.0,5.28321647644043
2010-09-06,5.545000076293945,5.300000190734863,5.329999923706055,5.485000133514404,12917800.0,5.441961765289307
2010-09-07,5.525000095367432,5.340000152587891,5.514999866485596,5.465000152587891,7885722.0,5.422118186950684
2010-09-08,5.494999885559082,5.375,5.46999979019165,5.449999809265137,7357546.0,5.407235622406006
2010-09-09,5.5,4.90500020980835,5.449999809265137,5.260000228881836,7142278.0,5.218727111816406
2010-09-10,5.295000076293945,4.934999942779541,5.230000019073486,5.059999942779541,8752732.0,5.020296096801758
2010-09-13,5.139999866485596,4.989999771118164,5.090000152587891,5.114999771118164,5240396.0,5.074863910675049
2010-09-14,5.175000190734863,5.065000057220459,5.125,5.085000038146973,4916620.0,5.04509973526001
2010-09-15,5.114999771118164,5.050000190734863,5.090000152587891,5.074999809265137,3832020.0,5.035178184509277
2010-09-16,5.110000133514404,4.760000228881836,5.070000171661377,4.864999771118164,5514876.0,4.826826095581055
2010-09-17,4.945000171661377,4.789999961853027,4.789999961853027,4.894999980926514,2957792.0,4.856590747833252
2010-09-20,4.974999904632568,4.809999942779541,4.885000228881836,4.949999809265137,3651038.0,4.911159038543701
2010-09-21,5.03000020980835,4.789999961853027,4.914999961853027,4.965000152587891,2653174.0,4.926042079925537
2010-09-27,5.40500020980835,4.920000076293945,4.974999904632568,5.369999885559082,9761918.0,5.327863693237305
2010-09-28,5.510000228881836,5.239999771118164,5.320000171661377,5.494999885559082,14250332.0,5.451882362365723
2010-09-29,5.739999771118164,5.255000114440918,5.485000133514404,5.485000133514404,15844362.0,5.441961765289307
2010-09-30,5.699999809265137,5.355000019073486,5.434999942779541,5.394999980926514,18459514.0,5.352667808532715
2010-10-08,5.5,5.239999771118164,5.360000133514404,5.355000019073486,12521922.0,5.312981128692627
2010-10-11,5.425000190734863,5.269999980926514,5.309999942779541,5.400000095367432,9659548.0,5.357628345489502
2010-10-12,5.40500020980835,5.300000190734863,5.394999980926514,5.324999809265137,5512240.0,5.28321647644043
2010-10-13,5.494999885559082,5.304999828338623,5.320000171661377,5.445000171661377,9148828.0,5.402275562286377
2010-10-14,5.360000133514404,5.039999961853027,5.355000019073486,5.105000019073486,6835302.0,5.064943313598633
2010-10-15,5.125,4.960000038146973,5.014999866485596,4.994999885559082,5525152.0,4.955806255340576
2010-10-18,4.994999885559082,4.739999771118164,4.929999828338623,4.835000038146973,4970430.0,4.797061443328857
2010-10-19,5.320000171661377,4.800000190734863,4.84499979019165,5.320000171661377,14347836.0,5.278256416320801
2010-10-20,5.465000152587891,5.190000057220459,5.315000057220459,5.380000114440918,15822428.0,5.337785243988037
2010-10-21,5.389999866485596,5.204999923706055,5.355000019073486,5.235000133514404,7016342.0,5.193922996520996
2010-10-22,5.489999771118164,5.204999923706055,5.25,5.460000038146973,14659434.0,5.4171576499938965
2010-10-25,5.590000152587891,5.369999885559082,5.40500020980835,5.420000076293945,22665784.0,5.377471446990967
2010-10-26,5.840000152587891,5.275000095367432,5.349999904632568,5.795000076293945,28224972.0,5.749528884887695
2010-10-27,6.050000190734863,5.650000095367432,5.75,5.934999942779541,34714468.0,5.888430118560791
2010-10-28,6.039999961853027,5.784999847412109,5.949999809265137,5.900000095367432,20249480.0,5.853704929351807
2010-10-29,6.039999961853027,5.664999961853027,5.949999809265137,5.679999828338623,12213640.0,5.635430812835693
2010-11-01,5.75,5.625,5.675000190734863,5.724999904632568,13069552.0,5.680078029632568
2010-11-02,5.735000133514404,5.625,5.724999904632568,5.664999961853027,8560278.0,5.620548725128174
2010-11-03,5.84499979019165,5.465000152587891,5.710000038146973,5.565000057220459,12695814.0,5.521333694458008
2010-11-04,5.639999866485596,5.474999904632568,5.5,5.59499979019165,6742692.0,5.551097869873047
2010-11-05,5.675000190734863,5.554999828338623,5.59499979019165,5.670000076293945,6925496.0,5.625509738922119
2010-11-08,5.900000095367432,5.644999980926514,5.659999847412109,5.889999866485596,12533812.0,5.843783378601074
2010-11-09,5.945000171661377,5.75,5.889999866485596,5.894999980926514,11380952.0,5.848743915557861
2010-11-10,6.050000190734863,5.815000057220459,5.885000228881836,5.875,13040696.0,5.828901290893555
2010-11-11,6.139999866485596,5.760000228881836,5.795000076293945,6.010000228881836,21305386.0,5.962841987609863
2010-11-12,6.0,5.590000152587891,6.0,5.889999866485596,21854872.0,5.843783378601074
2010-11-15,5.980000019073486,5.644999980926514,5.835000038146973,5.809999942779541,20169810.0,5.764410972595215
2010-11-16,5.864999771118164,5.400000095367432,5.699999809265137,5.695000171661377,14992156.0,5.650313377380371
2010-11-17,5.690000057220459,5.125,5.550000190734863,5.135000228881836,10367232.0,5.09470796585083
2010-11-18,5.135000228881836,5.135000228881836,5.135000228881836,5.135000228881836,0.0,5.09470796585083
2010-11-19,5.239999771118164,4.985000133514404,5.164999961853027,5.175000190734863,6248744.0,5.134393692016602
2010-11-22,5.264999866485596,5.085000038146973,5.125,5.224999904632568,5578758.0,5.184001445770264
2010-11-23,5.21999979019165,4.965000152587891,5.21999979019165,5.085000038146973,5093070.0,5.04509973526001
2010-11-24,5.224999904632568,4.974999904632568,5.0,5.224999904632568,3751708.0,5.184001445770264
2010-11-25,5.355000019073486,5.099999904632568,5.255000114440918,5.275000095367432,5565382.0,5.233609199523926
2010-11-26,5.300000190734863,5.15500020980835,5.289999961853027,5.199999809265137,4005286.0,5.1591973304748535
2010-11-29,5.255000114440918,5.110000133514404,5.204999923706055,5.230000019073486,4025604.0,5.188962459564209
2010-11-30,5.264999866485596,4.829999923706055,5.224999904632568,4.994999885559082,6403396.0,4.955806255340576
2010-12-01,5.494999885559082,4.914999961853027,4.989999771118164,5.494999885559082,16784228.0,5.451882362365723
2010-12-02,5.980000019073486,5.425000190734863,5.494999885559082,5.934999942779541,31347260.0,5.888430118560791
2010-12-03,6.215000152587891,5.744999885559082,5.809999942779541,6.014999866485596,38623098.0,5.96780252456665
2010-12-06,6.25,5.880000114440918,6.0,6.114999771118164,30217644.0,6.067017555236816
2010-12-07,6.139999866485596,5.929999828338623,6.110000133514404,6.03000020980835,20058888.0,5.982685089111328
2010-12-08,6.244999885559082,5.900000095367432,6.034999847412109,5.954999923706055,17973288.0,5.908273220062256
2010-12-09,5.974999904632568,5.625,5.925000190734863,5.679999828338623,13439428.0,5.635430812835693
2010-12-10,5.695000171661377,5.525000095367432,5.679999828338623,5.644999980926514,8711404.0,5.600705623626709
2010-12-13,5.949999809265137,5.644999980926514,5.670000076293945,5.945000171661377,12859140.0,5.898352146148682
2010-12-14,6.025000095367432,5.860000133514404,5.875,5.940000057220459,9473092.0,5.893391132354736
2010-12-15,6.090000152587891,5.855000019073486,5.940000057220459,5.880000114440918,10008156.0,5.833861827850342
2010-12-16,5.965000152587891,5.735000133514404,5.880000114440918,5.735000133514404,6849322.0,5.689999580383301
2010-12-17,5.809999942779541,5.650000095367432,5.735000133514404,5.789999961853027,5185388.0,5.744568347930908
2010-12-20,5.824999809265137,5.309999942779541,5.775000095367432,5.534999847412109,6558768.0,5.4915690422058105
2010-12-21,5.769999980926514,5.5,5.514999866485596,5.735000133514404,5129566.0,5.689999580383301
2010-12-22,5.815000057220459,5.559999942779541,5.690000057220459,5.619999885559082,3992356.0,5.575901508331299
2010-12-23,5.679999828338623,5.554999828338623,5.625,5.559999942779541,3372864.0,5.5163726806640625
2010-12-24,5.565000057220459,5.40500020980835,5.5,5.480000019073486,3262126.0,5.437000274658203
2010-12-27,5.670000076293945,5.34499979019165,5.514999866485596,5.46999979019165,4287598.0,5.427078723907471
2010-12-28,5.550000190734863,5.224999904632568,5.349999904632568,5.320000171661377,3364278.0,5.278256416320801
2010-12-29,5.454999923706055,5.275000095367432,5.329999923706055,5.449999809265137,2106958.0,5.407235622406006
2010-12-30,5.489999771118164,5.349999904632568,5.454999923706055,5.425000190734863,2226710.0,5.382432460784912
2010-12-31,5.585000038146973,5.380000114440918,5.434999942779541,5.559999942779541,3362354.0,5.5163726806640625
2011-01-04,5.974999904632568,5.425000190734863,5.554999828338623,5.925000190734863,11479462.0,5.878508567810059
2011-01-05,5.974999904632568,5.784999847412109,5.914999961853027,5.900000095367432,10161238.0,5.853704929351807
2011-01-06,6.050000190734863,5.829999923706055,5.885000228881836,6.0,9239362.0,5.952919960021973
2011-01-07,6.059999942779541,5.864999771118164,5.925000190734863,5.880000114440918,9373180.0,5.833861827850342
2011-01-10,6.159999847412109,5.809999942779541,5.849999904632568,6.144999980926514,22928708.0,6.096782684326172
2011-01-11,6.28000020980835,6.010000228881836,6.144999980926514,6.244999885559082,33324310.0,6.195997714996338
2011-01-12,6.360000133514404,6.059999942779541,6.199999809265137,6.300000190734863,28767134.0,6.250566482543945
2011-01-13,6.300000190734863,6.099999904632568,6.199999809265137,6.105000019073486,20522222.0,6.057096481323242
2011-01-14,6.070000171661377,5.840000152587891,5.980000019073486,5.909999847412109,12369134.0,5.863626003265381
2011-01-17,5.945000171661377,5.670000076293945,5.840000152587891,5.735000133514404,8700296.0,5.689999580383301
2011-01-18,5.809999942779541,5.505000114440918,5.755000114440918,5.559999942779541,8734998.0,5.5163726806640625
2011-01-19,5.800000190734863,5.510000228881836,5.510000228881836,5.789999961853027,7917610.0,5.744568347930908
2011-01-20,5.715000152587891,5.449999809265137,5.704999923706055,5.485000133514404,8379656.0,5.441961765289307
2011-01-21,5.704999923706055,5.394999980926514,5.400000095367432,5.579999923706055,5168790.0,5.536215782165527
2011-01-24,5.739999771118164,5.53000020980835,5.559999942779541,5.650000095367432,5810434.0,5.605666637420654
2011-01-25,5.679999828338623,5.385000228881836,5.630000114440918,5.46999979019165,4620006.0,5.427078723907471
2011-01-26,5.65500020980835,5.429999828338623,5.429999828338623,5.599999904632568,3389780.0,5.556058883666992
2011-01-27,5.644999980926514,5.454999923706055,5.510000228881836,5.599999904632568,5798836.0,5.556058883666992
2011-01-28,5.795000076293945,5.599999904632568,5.630000114440918,5.78000020980835,7075094.0,5.734646797180176
2011-01-31,5.820000171661377,5.710000038146973,5.75,5.75,6140372.0,5.7048821449279785
2011-02-01,5.800000190734863,5.525000095367432,5.744999885559082,5.610000133514404,4660486.0,5.565980911254883
2011-02-09,6.170000076293945,5.550000190734863,5.614999771118164,6.125,19052358.0,6.076939105987549
2011-02-10,6.119999885559082,5.965000152587891,6.119999885559082,6.090000152587891,14586864.0,6.042214393615723
2011-02-11,6.289999961853027,6.014999866485596,6.039999961853027,6.25,17535970.0,6.200958728790283
2011-02-14,6.300000190734863,6.110000133514404,6.21999979019165,6.204999923706055,13130520.0,6.156311988830566
2011-02-15,6.239999771118164,6.074999809265137,6.190000057220459,6.085000038146973,14634710.0,6.037253379821777
2011-02-16,6.485000133514404,6.050000190734863,6.074999809265137,6.284999847412109,22426896.0,6.235683917999268
2011-02-17,6.340000152587891,6.079999923706055,6.255000114440918,6.320000171661377,13755252.0,6.27040958404541
2011-02-18,6.394999980926514,6.074999809265137,6.289999961853027,6.114999771118164,9157592.0,6.067017555236816
2011-02-21,6.724999904632568,6.15500020980835,6.190000057220459,6.724999904632568,12220120.0,6.672231674194336
2011-02-22,7.349999904632568,6.755000114440918,6.989999771118164,7.050000190734863,43053116.0,6.994681358337402
2011-02-23,7.639999866485596,6.945000171661377,7.204999923706055,7.179999828338623,37607000.0,7.123661041259766
2011-02-24,6.96999979019165,6.579999923706055,6.90500020980835,6.809999942779541,25289572.0,6.756564140319824
2011-02-25,6.784999847412109,6.554999828338623,6.610000133514404,6.695000171661377,14772284.0,6.642467021942139
2011-02-28,6.875,6.614999771118164,6.650000095367432,6.769999980926514,13040508.0,6.716878414154053
2011-03-01,6.784999847412109,6.590000152587891,6.769999980926514,6.65500020980835,13106250.0,6.602780818939209
2011-03-02,6.71999979019165,6.400000095367432,6.590000152587891,6.715000152587891,12586054.0,6.6623101234436035
2011-03-03,7.235000133514404,6.605000019073486,6.650000095367432,7.005000114440918,24313938.0,6.9500346183776855
2011-03-04,7.195000171661377,6.860000133514404,6.90500020980835,7.0,11452606.0,6.94507360458374
2011-03-07,7.090000152587891,6.760000228881836,6.909999847412109,6.920000076293945,11977554.0,6.865701198577881
2011-03-08,7.150000095367432,6.739999771118164,6.889999866485596,7.139999866485596,12343992.0,7.083975315093994
2011-03-09,7.239999771118164,6.949999809265137,7.144999980926514,7.03000020980835,9677212.0,6.974838733673096
2011-03-10,7.039999961853027,6.804999828338623,7.025000095367432,6.885000228881836,6767052.0,6.8309760093688965
2011-03-11,7.039999961853027,6.775000095367432,6.824999809265137,6.84499979019165,7065962.0,6.791289329528809
2011-03-14,7.494999885559082,6.764999866485596,6.789999961853027,7.369999885559082,15158472.0,7.312170505523682
2011-03-15,7.324999809265137,7.0,7.324999809265137,7.210000038146973,12258044.0,7.153425693511963
2011-03-16,7.59499979019165,7.110000133514404,7.179999828338623,7.489999771118164,13584866.0,7.4312286376953125
2011-03-17,7.489999771118164,7.03000020980835,7.349999904632568,7.110000133514404,10519464.0,7.054210662841797
2011-03-18,7.239999771118164,7.0,7.139999866485596,7.150000095367432,5682272.0,7.093896389007568
2011-03-21,7.150000095367432,6.849999904632568,7.139999866485596,6.860000133514404,8617320.0,6.806171894073486
2011-03-22,6.920000076293945,6.519999980926514,6.860000133514404,6.684999942779541,5494298.0,6.632545471191406
2011-03-23,6.824999809265137,6.614999771118164,6.695000171661377,6.755000114440918,4884266.0,6.701996326446533
2011-03-24,6.940000057220459,6.704999923706055,6.78000020980835,6.789999961853027,4468852.0,6.736721515655518
2011-03-25,6.920000076293945,6.710000038146973,6.820000171661377,6.875,4816506.0,6.821054458618164
2011-03-28,6.894999980926514,6.679999828338623,6.875,6.710000038146973,5986038.0,6.657349586486816
2011-03-29,6.840000152587891,6.510000228881836,6.699999809265137,6.840000152587891,7503172.0,6.78632926940918
2011-03-30,7.0,6.795000076293945,6.795000076293945,6.824999809265137,6661400.0,6.771446704864502
2011-03-31,6.875,6.554999828338623,6.824999809265137,6.590000152587891,4637092.0,6.538290977478027
2011-04-01,6.695000171661377,6.474999904632568,6.5,6.659999847412109,2852988.0,6.607741355895996
2011-04-06,6.920000076293945,6.590000152587891,6.639999866485596,6.875,5727456.0,6.821054458618164
2011-04-07,6.875,6.735000133514404,6.84499979019165,6.800000190734863,3635910.0,6.746643543243408
2011-04-08,7.085000038146973,6.855000019073486,6.869999885559082,6.880000114440918,6455502.0,6.826015472412109
2011-04-11,7.039999961853027,6.760000228881836,6.925000190734863,6.769999980926514,4753792.0,6.716878414154053
2011-04-12,6.824999809265137,6.59499979019165,6.824999809265137,6.605000019073486,3578268.0,6.553173065185547
2011-04-13,6.795000076293945,6.53000020980835,6.579999923706055,6.795000076293945,2681038.0,6.741682052612305
2011-04-14,6.840000152587891,6.614999771118164,6.800000190734863,6.635000228881836,3528876.0,6.582938194274902
2011-04-15,6.690000057220459,6.565000057220459,6.679999828338623,6.65500020980835,2904364.0,6.602780818939209
2011-04-18,6.639999866485596,6.5,6.614999771118164,6.574999809265137,4630202.0,6.52340841293335
2011-04-19,6.679999828338623,6.525000095367432,6.574999809265137,6.614999771118164,3474782.0,6.563094139099121
2011-04-20,6.679999828338623,6.400000095367432,6.639999866485596,6.409999847412109,5667934.0,6.359703063964844
2011-04-21,6.480000019073486,6.239999771118164,6.40500020980835,6.460000038146973,4713000.0,6.409310817718506
2011-04-22,6.539999961853027,6.309999942779541,6.40500020980835,6.525000095367432,3953166.0,6.473801136016846
2011-04-25,6.5,6.284999847412109,6.5,6.324999809265137,3706624.0,6.275369644165039
2011-04-26,6.375,6.010000228881836,6.324999809265137,6.065000057220459,2981528.0,6.0174102783203125
2011-04-27,6.125,5.65500020980835,6.065000057220459,5.784999847412109,3111248.0,5.739606857299805
2011-04-28,5.860000133514404,5.574999809265137,5.795000076293945,5.585000038146973,2453906.0,5.541176795959473
2011-04-29,5.71999979019165,5.554999828338623,5.585000038146973,5.695000171661377,1809960.0,5.650313377380371
2011-05-03,5.769999980926514,5.619999885559082,5.695000171661377,5.764999866485596,1693220.0,5.719764232635498
2011-05-04,5.78000020980835,5.679999828338623,5.724999904632568,5.735000133514404,2560802.0,5.689999580383301
2011-05-05,5.965000152587891,5.699999809265137,5.764999866485596,5.945000171661377,3346710.0,5.898352146148682
2011-05-06,5.994999885559082,5.809999942779541,5.929999828338623,5.925000190734863,1602204.0,5.878508567810059
2011-05-09,6.090000152587891,5.900000095367432,5.900000095367432,6.005000114440918,1914684.0,5.957881450653076
2011-05-10,6.074999809265137,5.974999904632568,6.074999809265137,6.034999847412109,2214140.0,5.987645626068115
2011-05-11,6.065000057220459,5.925000190734863,6.065000057220459,6.039999961853027,2002764.0,5.9926066398620605
2011-05-12,6.644999980926514,6.175000190734863,6.239999771118164,6.184999942779541,13155288.0,6.136468410491943
2011-05-13,6.034999847412109,5.900000095367432,6.0,5.985000133514404,5590256.0,5.938037872314453
2011-05-16,5.96999979019165,5.784999847412109,5.940000057220459,5.800000190734863,4353778.0,5.754489898681641
2011-05-18,5.829999923706055,5.510000228881836,5.78000020980835,5.815000057220459,3103376.0,5.76937198638916
2011-05-19,5.84499979019165,5.690000057220459,5.815000057220459,5.710000038146973,1904784.0,5.665195465087891
2011-05-20,5.784999847412109,5.664999961853027,5.715000152587891,5.699999809265137,1872126.0,5.655274391174316
2011-05-23,5.760000228881836,5.355000019073486,5.760000228881836,5.385000228881836,3054642.0,5.342746257781982
2011-05-24,5.369999885559082,5.150000095367432,5.369999885559082,5.269999980926514,2165498.0,5.228648662567139
2011-05-25,5.315000057220459,5.224999904632568,5.269999980926514,5.25,1326008.0,5.208805084228516
2011-05-26,5.335000038146973,5.224999904632568,5.284999847412109,5.269999980926514,1991942.0,5.228648662567139
2011-05-27,5.324999809265137,5.065000057220459,5.324999809265137,5.079999923706055,2060908.0,5.040139198303223
2011-05-30,5.130000114440918,5.005000114440918,5.050000190734863,5.045000076293945,1444794.0,5.005414009094238
2011-05-31,5.195000171661377,5.025000095367432,5.050000190734863,5.184999942779541,1336450.0,5.144315242767334
2011-06-01,5.239999771118164,5.150000095367432,5.150000095367432,5.224999904632568,1584582.0,5.184001445770264
2011-06-02,5.255000114440918,5.090000152587891,5.184999942779541,5.204999923706055,2665380.0,5.164158344268799
2011-06-03,5.724999904632568,5.244999885559082,5.244999885559082,5.425000190734863,7880398.0,5.382432460784912
2011-06-07,5.429999828338623,5.25,5.425000190734863,5.414999961853027,4740846.0,5.3725104331970215
2011-06-08,5.480000019073486,5.260000228881836,5.364999771118164,5.445000171661377,3337610.0,5.402275562286377
2011-06-09,5.59499979019165,5.300000190734863,5.46999979019165,5.304999828338623,3924442.0,5.263373374938965
2011-06-10,5.364999771118164,5.110000133514404,5.295000076293945,5.28000020980835,2096614.0,5.238569736480713
2011-06-13,5.300000190734863,5.110000133514404,5.244999885559082,5.289999961853027,1669022.0,5.248491287231445
2011-06-14,5.440000057220459,5.264999866485596,5.275000095367432,5.400000095367432,2123632.0,5.357628345489502
2011-06-15,5.5,5.324999809265137,5.324999809265137,5.465000152587891,2466350.0,5.422118186950684
2011-06-16,5.425000190734863,5.175000190734863,5.385000228881836,5.179999828338623,2304552.0,5.139354705810547
2011-06-17,5.199999809265137,5.059999942779541,5.059999942779541,5.065000057220459,1294094.0,5.025256633758545
2011-06-20,5.135000228881836,5.0,5.074999809265137,5.03000020980835,901384.0,4.990531921386719
2011-06-21,5.150000095367432,5.0,5.0,5.150000095367432,1178916.0,5.10959005355835
2011-06-22,5.190000057220459,4.635000228881836,5.190000057220459,5.090000152587891,1269738.0,5.050060749053955
2011-06-23,5.190000057220459,4.90500020980835,5.079999923706055,5.139999866485596,1715980.0,5.099668025970459
2011-06-24,5.340000152587891,5.054999828338623,5.054999828338623,5.320000171661377,2782320.0,5.278256416320801
2011-06-27,5.380000114440918,5.28000020980835,5.289999961853027,5.364999771118164,2331748.0,5.322902679443359
2011-06-28,5.385000228881836,5.275000095367432,5.385000228881836,5.364999771118164,2021752.0,5.322902679443359
2011-06-29,5.599999904632568,5.300000190734863,5.34499979019165,5.34499979019165,4754700.0,5.3030595779418945
2011-06-30,5.5,5.275000095367432,5.34499979019165,5.420000076293945,2944132.0,5.377471446990967
2011-07-01,5.46999979019165,5.369999885559082,5.369999885559082,5.414999961853027,2608672.0,5.3725104331970215
2011-07-04,5.5,5.409999847412109,5.409999847412109,5.5,3524914.0,5.456843852996826
2011-07-05,5.534999847412109,5.454999923706055,5.534999847412109,5.5,2051088.0,5.456843852996826
2011-07-06,5.505000114440918,5.360000133514404,5.505000114440918,5.460000038146973,2694424.0,5.4171576499938965
2011-07-07,5.525000095367432,5.400000095367432,5.445000171661377,5.445000171661377,2663280.0,5.402275562286377
2011-07-08,5.474999904632568,5.380000114440918,5.380000114440918,5.394999980926514,1863356.0,5.352667808532715
2011-07-11,5.474999904632568,5.364999771118164,5.394999980926514,5.434999942779541,2064098.0,5.392353534698486
2011-07-12,5.420000076293945,5.315000057220459,5.420000076293945,5.335000038146973,2364698.0,5.29313850402832
2011-07-13,5.46999979019165,5.329999923706055,5.340000152587891,5.465000152587891,2485732.0,5.422118186950684
2011-07-14,5.554999828338623,5.460000038146973,5.545000076293945,5.550000190734863,3368398.0,5.506451606750488
2011-07-15,5.590000152587891,5.510000228881836,5.559999942779541,5.574999809265137,2574724.0,5.531254768371582
2011-07-18,5.614999771118164,5.53000020980835,5.545000076293945,5.579999923706055,2038082.0,5.536215782165527
2011-07-19,5.670000076293945,5.550000190734863,5.565000057220459,5.65500020980835,3826768.0,5.6106276512146
2011-07-20,5.71999979019165,5.454999923706055,5.699999809265137,5.514999866485596,4060430.0,5.471725940704346
2011-07-21,5.550000190734863,5.355000019073486,5.505000114440918,5.369999885559082,2512866.0,5.327863693237305
2011-07-22,5.434999942779541,5.360000133514404,5.369999885559082,5.400000095367432,1548904.0,5.357628345489502
2011-07-25,5.394999980926514,5.005000114440918,5.394999980926514,5.025000095367432,3347638.0,4.985570907592773
2011-07-26,5.09499979019165,4.974999904632568,5.010000228881836,5.079999923706055,1923570.0,5.040139198303223
2011-07-27,5.164999961853027,5.050000190734863,5.065000057220459,5.139999866485596,1349758.0,5.099668025970459
2011-07-28,5.164999961853027,5.079999923706055,5.125,5.125,1192876.0,5.0847859382629395
2011-07-29,5.15500020980835,5.074999809265137,5.15500020980835,5.09499979019165,1073200.0,5.055021286010742
2011-08-01,5.130000114440918,5.050000190734863,5.074999809265137,5.090000152587891,873984.0,5.050060749053955
2011-08-02,5.090000152587891,4.945000171661377,5.090000152587891,5.019999980926514,2117420.0,4.980609893798828
2011-08-03,5.090000152587891,4.949999809265137,4.985000133514404,5.074999809265137,995912.0,5.035178184509277
2011-08-04,5.179999828338623,5.090000152587891,5.099999904632568,5.105000019073486,1762550.0,5.064943313598633
2011-08-05,5.0,4.900000095367432,4.949999809265137,4.90500020980835,2108650.0,4.866512775421143
2011-08-08,4.875,4.505000114440918,4.875,4.539999961853027,2654500.0,4.504376411437988
2011-08-09,4.5,4.264999866485596,4.434999942779541,4.489999771118164,2137832.0,4.454768657684326
2011-08-10,4.630000114440918,4.514999866485596,4.550000190734863,4.570000171661377,2004096.0,4.5341410636901855
2011-08-11,4.650000095367432,4.425000190734863,4.429999828338623,4.639999866485596,2710676.0,4.603591442108154
2011-08-12,4.730000019073486,4.610000133514404,4.695000171661377,4.699999809265137,1847550.0,4.663120746612549
2011-08-15,4.78000020980835,4.684999942779541,4.690000057220459,4.764999866485596,1348236.0,4.727611064910889
2011-08-16,4.824999809265137,4.724999904632568,4.744999885559082,4.739999771118164,1332778.0,4.7028069496154785
2011-08-17,4.994999885559082,4.755000114440918,4.755000114440918,4.920000076293945,4114624.0,4.881394863128662
2011-08-18,4.900000095367432,4.739999771118164,4.860000133514404,4.764999866485596,1748066.0,4.727611064910889
2011-08-22,4.710000038146973,4.539999961853027,4.650000095367432,4.554999828338623,2906326.0,4.519258499145508
2011-08-23,5.010000228881836,4.554999828338623,4.554999828338623,4.929999828338623,11436106.0,4.891315937042236
2011-08-24,4.934999942779541,4.804999828338623,4.875,4.90500020980835,4343176.0,4.866512775421143
2011-08-25,4.925000190734863,4.809999942779541,4.90500020980835,4.885000228881836,3494650.0,4.8466691970825195
2011-08-26,5.099999904632568,4.840000152587891,4.860000133514404,4.989999771118164,8907830.0,4.950845241546631
2011-08-29,5.489999771118164,4.949999809265137,4.960000038146973,5.489999771118164,21581608.0,5.4469218254089355
2011-08-30,5.59499979019165,5.409999847412109,5.46999979019165,5.480000019073486,20218420.0,5.437000274658203
2011-08-31,5.574999809265137,5.375,5.46999979019165,5.554999828338623,16851966.0,5.511411666870117
2011-09-01,5.5,5.130000114440918,5.5,5.144999980926514,14611592.0,5.104629039764404
2011-09-02,5.244999885559082,5.0,5.139999866485596,5.215000152587891,8934540.0,5.174079895019531
2011-09-05,5.125,4.900000095367432,5.125,4.90500020980835,4892512.0,4.866512775421143
2011-09-06,5.074999809265137,4.824999809265137,4.875,4.90500020980835,4786822.0,4.866512775421143
2011-09-07,5.125,4.920000076293945,4.934999942779541,5.070000171661377,6519100.0,5.03021764755249
2011-09-08,5.125,4.925000190734863,5.070000171661377,4.954999923706055,4720394.0,4.9161200523376465
2011-09-09,5.014999866485596,4.755000114440918,4.934999942779541,4.775000095367432,3290356.0,4.737532615661621
2011-09-13,4.724999904632568,4.554999828338623,4.65500020980835,4.59499979019165,3540998.0,4.558944225311279
2011-09-14,4.71999979019165,4.505000114440918,4.644999980926514,4.690000057220459,4095912.0,4.653199672698975
2011-09-15,4.889999866485596,4.639999866485596,4.675000190734863,4.764999866485596,4897236.0,4.727611064910889
2011-09-16,4.789999961853027,4.675000190734863,4.735000133514404,4.690000057220459,2661330.0,4.653199672698975
2011-09-19,4.690000057220459,4.559999942779541,4.690000057220459,4.565000057220459,1798800.0,4.52918004989624
2011-09-20,4.715000152587891,4.550000190734863,4.579999923706055,4.639999866485596,1976254.0,4.603591442108154
2011-09-21,4.809999942779541,4.590000152587891,4.644999980926514,4.784999847412109,2539998.0,4.747453689575195
2011-09-22,4.789999961853027,4.599999904632568,4.699999809265137,4.625,2708170.0,4.588709354400635
2011-09-23,4.670000076293945,4.534999847412109,4.554999828338623,4.630000114440918,1636168.0,4.59367036819458
2011-09-26,4.639999866485596,4.5,4.619999885559082,4.53000020980835,1613320.0,4.494454860687256
2011-09-27,4.579999923706055,4.440000057220459,4.565000057220459,4.53000020980835,2454680.0,4.494454860687256
2011-09-28,4.565000057220459,4.275000095367432,4.53000020980835,4.400000095367432,2347396.0,4.365475177764893
2011-09-29,4.380000114440918,4.204999923706055,4.329999923706055,4.210000038146973,1509824.0,4.176965713500977
2011-09-30,4.275000095367432,4.090000152587891,4.239999771118164,4.204999923706055,953494.0,4.172004699707031
2011-10-10,4.239999771118164,4.15500020980835,4.199999809265137,4.204999923706055,707010.0,4.172004699707031
2011-10-11,4.400000095367432,4.175000190734863,4.255000114440918,4.210000038146973,953460.0,4.176965713500977
2011-10-12,4.369999885559082,4.175000190734863,4.255000114440918,4.34499979019165,1182920.0,4.310906410217285
2011-10-13,4.445000171661377,4.309999942779541,4.309999942779541,4.40500020980835,1554430.0,4.37043571472168
2011-10-14,4.445000171661377,4.304999828338623,4.385000228881836,4.385000228881836,1285778.0,4.350593090057373
2011-10-17,4.485000133514404,4.34499979019165,4.360000133514404,4.460000038146973,2219860.0,4.425004482269287
2011-10-18,4.460000038146973,4.340000152587891,4.434999942779541,4.349999904632568,2150542.0,4.315866947174072
2011-10-19,4.474999904632568,4.335000038146973,4.335000038146973,4.445000171661377,2236408.0,4.410121917724609
2011-10-20,4.485000133514404,4.364999771118164,4.449999809265137,4.434999942779541,2931136.0,4.400200366973877
2011-10-21,4.474999904632568,4.400000095367432,4.445000171661377,4.434999942779541,1766930.0,4.400200366973877
2011-10-24,4.574999809265137,4.385000228881836,4.400000095367432,4.53000020980835,2364238.0,4.494454860687256
2011-10-25,4.860000133514404,4.454999923706055,4.534999847412109,4.78000020980835,12306478.0,4.742493152618408
2011-10-26,4.949999809265137,4.59499979019165,4.704999923706055,4.829999923706055,9544254.0,4.79210090637207
2011-10-27,4.900000095367432,4.75,4.775000095367432,4.800000190734863,5638844.0,4.762336730957031
2011-10-28,5.0,4.724999904632568,4.824999809265137,4.864999771118164,10302438.0,4.826826095581055
2011-10-31,4.894999980926514,4.744999885559082,4.815000057220459,4.769999980926514,9150464.0,4.732571601867676
2011-11-01,4.735000133514404,4.605000019073486,4.650000095367432,4.695000171661377,5038690.0,4.658160209655762
2011-11-02,4.875,4.590000152587891,4.610000133514404,4.769999980926514,6076484.0,4.732571601867676
2011-11-03,5.235000133514404,4.769999980926514,4.789999961853027,4.985000133514404,14839542.0,4.945884704589844
2011-11-04,5.0,4.909999847412109,4.974999904632568,4.949999809265137,6893238.0,4.911159038543701
2011-11-07,5.0,4.864999771118164,4.945000171661377,4.900000095367432,3057692.0,4.861551284790039
2011-11-08,5.0,4.875,4.875,4.900000095367432,5716716.0,4.861551284790039
2011-11-09,4.925000190734863,4.699999809265137,4.900000095367432,4.855000019073486,4755438.0,4.816904544830322
2011-11-10,4.800000190734863,4.690000057220459,4.775000095367432,4.699999809265137,2155502.0,4.663120746612549
2011-11-11,4.75,4.650000095367432,4.724999904632568,4.670000076293945,1516304.0,4.633356094360352
2011-11-14,4.795000076293945,4.684999942779541,4.699999809265137,4.769999980926514,1960518.0,4.732571601867676
2011-11-15,4.855000019073486,4.75,4.75,4.84499979019165,2182740.0,4.80698299407959
2011-11-16,4.849999904632568,4.650000095367432,4.840000152587891,4.664999961853027,2174338.0,4.6283955574035645
2011-11-17,4.710000038146973,4.599999904632568,4.65500020980835,4.614999771118164,1386832.0,4.578787803649902
2011-11-18,4.599999904632568,4.460000038146973,4.570000171661377,4.480000019073486,1989312.0,4.444847106933594
2011-11-21,4.510000228881836,4.440000057220459,4.485000133514404,4.480000019073486,1389386.0,4.444847106933594
2011-11-22,4.5,4.375,4.460000038146973,4.449999809265137,1107950.0,4.4150824546813965
2011-11-23,4.485000133514404,4.409999847412109,4.434999942779541,4.480000019073486,887824.0,4.444847106933594
2011-11-24,4.480000019073486,4.355000019073486,4.474999904632568,4.445000171661377,677208.0,4.410121917724609
2011-11-25,4.485000133514404,4.340000152587891,4.400000095367432,4.364999771118164,915000.0,4.330749034881592
2011-11-28,4.445000171661377,4.375,4.400000095367432,4.425000190734863,837398.0,4.3902788162231445
2011-11-29,4.53000020980835,4.434999942779541,4.460000038146973,4.514999866485596,1115850.0,4.479572296142578
2011-11-30,4.545000076293945,4.150000095367432,4.5,4.275000095367432,1576398.0,4.241455554962158
2011-12-01,4.704999923706055,4.704999923706055,4.704999923706055,4.704999923706055,2707678.0,4.668081760406494
2011-12-02,5.139999866485596,4.804999828338623,4.894999980926514,4.994999885559082,20430576.0,4.955806255340576
2011-12-05,4.889999866485596,4.539999961853027,4.889999866485596,4.579999923706055,10135540.0,4.54406213760376
2011-12-06,4.5,4.284999847412109,4.364999771118164,4.454999923706055,6317846.0,4.420042991638184
2011-12-07,4.474999904632568,4.25,4.400000095367432,4.449999809265137,5794780.0,4.4150824546813965
2011-12-08,4.474999904632568,4.204999923706055,4.355000019073486,4.320000171661377,4967690.0,4.286102771759033
2011-12-09,4.320000171661377,4.150000095367432,4.230000019073486,4.15500020980835,4350030.0,4.1223978996276855
2011-12-12,4.275000095367432,4.105000019073486,4.179999828338623,4.125,2973722.0,4.09263277053833
2011-12-13,4.110000133514404,3.799999952316284,4.099999904632568,3.9000000953674316,3830946.0,3.869398355484009
2011-12-14,3.930000066757202,3.700000047683716,3.8550000190734863,3.765000104904175,2014778.0,3.735457420349121
2011-12-15,3.75,3.4800000190734863,3.75,3.5250000953674316,2912348.0,3.497340679168701
2011-12-16,3.5250000953674316,3.5250000953674316,3.5250000953674316,3.5250000953674316,0.0,3.497340679168701
2011-12-19,3.880000114440918,3.634999990463257,3.6449999809265137,3.880000114440918,8128410.0,3.849555253982544
2011-12-20,4.170000076293945,3.7950000762939453,3.799999952316284,3.950000047683716,8978054.0,3.919005870819092
2011-12-21,4.019999980926514,3.759999990463257,3.9000000953674316,3.8399999141693115,5101154.0,3.809868812561035
2011-12-22,3.7850000858306885,3.5250000953674316,3.744999885559082,3.740000009536743,4143302.0,3.71065354347229
2011-12-23,4.079999923706055,3.6500000953674316,3.740000009536743,3.940000057220459,6893130.0,3.9090843200683594
2011-12-26,4.090000152587891,3.8550000190734863,3.9649999141693115,3.880000114440918,6325178.0,3.849555253982544
2011-12-27,3.815000057220459,3.674999952316284,3.799999952316284,3.690000057220459,3896896.0,3.661045789718628
2011-12-28,3.765000104904175,3.5,3.674999952316284,3.7049999237060547,3451500.0,3.6759281158447266
2011-12-29,3.7300000190734863,3.630000114440918,3.6600000858306885,3.674999952316284,2200358.0,3.6461637020111084
2011-12-30,3.7850000858306885,3.6549999713897705,3.7249999046325684,3.744999885559082,2446896.0,3.7156143188476562
2012-01-04,3.869999885559082,3.625,3.8499999046325684,3.630000114440918,2366198.0,3.6015169620513916
2012-01-05,3.5950000286102295,3.265000104904175,3.5450000762939453,3.2699999809265137,3661400.0,3.2443416118621826
2012-01-06,3.315000057220459,3.0,3.2699999809265137,3.2750000953674316,2246364.0,3.249302387237549
2012-01-09,3.444999933242798,3.2049999237060547,3.2750000953674316,3.4000000953674316,3100922.0,3.373321771621704
2012-01-10,3.5999999046325684,3.359999895095825,3.390000104904175,3.555000066757202,3393136.0,3.5271053314208984
2012-01-11,3.5999999046325684,3.509999990463257,3.555000066757202,3.5899999141693115,3399034.0,3.561830520629883
2012-01-12,3.6649999618530273,3.5250000953674316,3.555000066757202,3.5999999046325684,2876932.0,3.5717520713806152
2012-01-13,3.6050000190734863,3.3949999809265137,3.5950000286102295,3.430000066757202,2406436.0,3.403085947036743
2012-01-16,3.424999952316284,3.200000047683716,3.4200000762939453,3.2149999141693115,1450720.0,3.189772844314575
2012-01-17,3.4700000286102295,3.190000057220459,3.190000057220459,3.4600000381469727,1906140.0,3.4328505992889404
2012-01-18,3.5299999713897705,3.390000104904175,3.4649999141693115,3.444999933242798,1892320.0,3.417968273162842
2012-01-19,3.6700000762939453,3.450000047683716,3.450000047683716,3.509999990463257,2571454.0,3.4824583530426025
2012-01-20,3.565000057220459,3.4749999046325684,3.5,3.565000057220459,1740912.0,3.537026882171631
2012-01-30,3.630000114440918,3.5450000762939453,3.5899999141693115,3.565000057220459,1725618.0,3.537026882171631
2012-01-31,3.615000009536743,3.515000104904175,3.559999942779541,3.615000009536743,1874152.0,3.586634635925293
2012-02-01,3.7799999713897705,3.565000057220459,3.615000009536743,3.700000047683716,4613662.0,3.6709675788879395
2012-02-02,3.7699999809265137,3.6600000858306885,3.7300000190734863,3.759999990463257,3732552.0,3.730496883392334
2012-02-03,3.7950000762939453,3.7149999141693115,3.75,3.7850000858306885,3032552.0,3.755300760269165
2012-02-06,3.825000047683716,3.7249999046325684,3.7850000858306885,3.7750000953674316,3202086.0,3.7453792095184326
2012-02-07,3.7699999809265137,3.625,3.75,3.7149999141693115,2692042.0,3.685849666595459
2012-02-08,3.7149999141693115,3.7149999141693115,3.7149999141693115,3.7149999141693115,0.0,3.685849666595459
2012-02-09,3.9600000381469727,3.809999942779541,3.865000009536743,3.8499999046325684,6443532.0,3.8197903633117676
2012-02-10,3.9000000953674316,3.7850000858306885,3.7850000858306885,3.8450000286102295,3644110.0,3.8148298263549805
2012-02-13,3.994999885559082,3.759999990463257,3.7899999618530273,3.9700000286102295,5706932.0,3.9388489723205566
2012-02-14,4.130000114440918,3.930000066757202,3.950000047683716,4.0,5078812.0,3.968613624572754
2012-02-15,4.119999885559082,3.9600000381469727,4.045000076293945,4.110000133514404,4128720.0,4.0777506828308105
2012-02-16,4.230000019073486,4.065000057220459,4.099999904632568,4.159999847412109,4958018.0,4.1273579597473145
2012-02-17,4.235000133514404,4.03000020980835,4.114999771118164,4.190000057220459,4555574.0,4.157122611999512
2012-02-20,4.25,4.150000095367432,4.25,4.224999904632568,5990756.0,4.191847801208496
2012-02-21,4.255000114440918,4.135000228881836,4.195000171661377,4.224999904632568,3453886.0,4.191847801208496
2012-02-22,4.309999942779541,4.175000190734863,4.230000019073486,4.269999980926514,4174398.0,4.236495018005371
2012-02-23,4.275000095367432,4.199999809265137,4.269999980926514,4.235000133514404,3453612.0,4.201769828796387
2012-02-24,4.394999980926514,4.184999942779541,4.235000133514404,4.300000190734863,4859450.0,4.266259670257568
2012-02-27,4.369999885559082,4.224999904632568,4.269999980926514,4.230000019073486,4626880.0,4.196808815002441
2012-02-28,4.230000019073486,4.039999961853027,4.199999809265137,4.164999961853027,4205574.0,4.132318496704102
2012-02-29,4.195000171661377,4.099999904632568,4.150000095367432,4.110000133514404,2133520.0,4.0777506828308105
2012-03-01,4.264999866485596,4.105000019073486,4.110000133514404,4.199999809265137,3773208.0,4.167044162750244
2012-03-02,4.300000190734863,4.184999942779541,4.199999809265137,4.284999847412109,2670496.0,4.251377105712891
2012-03-05,4.315000057220459,4.25,4.289999961853027,4.295000076293945,2473596.0,4.261299133300781
2012-03-06,4.385000228881836,4.179999828338623,4.260000228881836,4.360000133514404,4520160.0,4.325788974761963
2012-03-07,4.480000019073486,4.289999961853027,4.309999942779541,4.335000038146973,5439580.0,4.300984859466553
2012-03-08,4.440000057220459,4.304999828338623,4.335000038146973,4.364999771118164,2825120.0,4.330749034881592
2012-03-09,4.46999979019165,4.340000152587891,4.400000095367432,4.445000171661377,3130806.0,4.410121917724609
2012-03-12,4.570000171661377,4.409999847412109,4.440000057220459,4.554999828338623,4488218.0,4.519258499145508
2012-03-13,4.570000171661377,4.460000038146973,4.545000076293945,4.550000190734863,4416252.0,4.514297962188721
2012-03-14,4.550000190734863,4.15500020980835,4.550000190734863,4.230000019073486,4837386.0,4.196808815002441
2012-03-15,4.304999828338623,4.090000152587891,4.269999980926514,4.159999847412109,3777244.0,4.1273579597473145
2012-03-16,4.489999771118164,4.150000095367432,4.170000076293945,4.429999828338623,5015980.0,4.395239353179932
2012-03-19,4.769999980926514,4.414999961853027,4.440000057220459,4.735000133514404,10355930.0,4.697846412658691
2012-03-20,4.724999904632568,4.554999828338623,4.699999809265137,4.579999923706055,5823124.0,4.54406213760376
2012-03-21,4.989999771118164,4.505000114440918,4.659999847412109,4.75,9694388.0,4.712728977203369
2012-03-22,5.114999771118164,4.65500020980835,4.679999828338623,4.985000133514404,10526138.0,4.945884704589844
2012-03-23,5.110000133514404,4.764999866485596,4.940000057220459,4.864999771118164,8382424.0,4.826826095581055
2012-03-26,4.840000152587891,4.605000019073486,4.840000152587891,4.704999923706055,4808452.0,4.668081760406494
2012-03-27,4.809999942779541,4.650000095367432,4.704999923706055,4.739999771118164,4521058.0,4.7028069496154785
2012-03-28,4.704999923706055,4.264999866485596,4.690000057220459,4.304999828338623,5486326.0,4.271219730377197
2012-03-29,4.375,4.150000095367432,4.25,4.309999942779541,3220812.0,4.276181221008301
2012-03-30,4.349999904632568,4.099999904632568,4.210000038146973,4.239999771118164,2238848.0,4.206729888916016
2012-04-05,4.414999961853027,4.204999923706055,4.25,4.400000095367432,2393946.0,4.365475177764893
2012-04-06,4.550000190734863,4.349999904632568,4.425000190734863,4.449999809265137,2648756.0,4.4150824546813965
2012-04-09,4.875,4.389999866485596,4.449999809265137,4.599999904632568,5489124.0,4.563905715942383
2012-04-10,4.795000076293945,4.505000114440918,4.545000076293945,4.739999771118164,5051534.0,4.7028069496154785
2012-04-11,4.775000095367432,4.630000114440918,4.650000095367432,4.715000152587891,3695006.0,4.678003311157227
2012-04-12,4.800000190734863,4.590000152587891,4.715000152587891,4.769999980926514,4977012.0,4.732571601867676
2012-04-13,4.875,4.715000152587891,4.78000020980835,4.795000076293945,4710180.0,4.757375240325928
2012-04-16,4.769999980926514,4.639999866485596,4.75,4.670000076293945,3092544.0,4.633356094360352
2012-04-17,4.965000152587891,4.650000095367432,4.735000133514404,4.690000057220459,5828852.0,4.653199672698975
2012-04-18,4.855000019073486,4.570000171661377,4.664999961853027,4.75,4896570.0,4.712728977203369
2012-04-19,4.769999980926514,4.659999847412109,4.75,4.71999979019165,2286750.0,4.682963848114014
2012-04-20,4.755000114440918,4.659999847412109,4.670000076293945,4.710000038146973,2473072.0,4.673042297363281
2012-04-23,4.675000190734863,4.465000152587891,4.659999847412109,4.474999904632568,4032258.0,4.439886569976807
2012-04-24,4.545000076293945,4.324999809265137,4.434999942779541,4.510000228881836,2604664.0,4.474612236022949
2012-04-25,4.639999866485596,4.454999923706055,4.5,4.610000133514404,2613896.0,4.573826789855957
2012-04-26,4.675000190734863,4.559999942779541,4.590000152587891,4.585000038146973,1726930.0,4.549023628234863
2012-04-27,4.599999904632568,4.5,4.599999904632568,4.539999961853027,1247850.0,4.504376411437988
2012-05-02,4.625,4.539999961853027,4.539999961853027,4.550000190734863,1995652.0,4.514297962188721
2012-05-03,4.59499979019165,4.505000114440918,4.505000114440918,4.534999847412109,2429996.0,4.499415397644043
2012-05-04,4.614999771118164,4.400000095367432,4.534999847412109,4.590000152587891,3245992.0,4.55398416519165
2012-05-07,4.630000114440918,4.510000228881836,4.590000152587891,4.590000152587891,2162996.0,4.55398416519165
2012-05-08,4.605000019073486,4.465000152587891,4.605000019073486,4.565000057220459,1752656.0,4.52918004989624
2012-05-09,4.53000020980835,4.449999809265137,4.53000020980835,4.510000228881836,1566576.0,4.474612236022949
2012-05-10,4.534999847412109,4.460000038146973,4.489999771118164,4.510000228881836,1389822.0,4.474612236022949
2012-05-11,4.579999923706055,4.46999979019165,4.514999866485596,4.534999847412109,1943502.0,4.499415397644043
2012-05-14,4.775000095367432,4.554999828338623,4.585000038146973,4.574999809265137,4983508.0,4.539101600646973
2012-05-15,4.630000114440918,4.510000228881836,4.514999866485596,4.619999885559082,2383028.0,4.5837483406066895
2012-05-16,4.869999885559082,4.599999904632568,4.635000228881836,4.75,7684132.0,4.712728977203369
2012-05-17,4.824999809265137,4.659999847412109,4.75,4.815000057220459,4043650.0,4.777218818664551
2012-05-18,4.789999961853027,4.635000228881836,4.755000114440918,4.644999980926514,2985780.0,4.6085524559021
2012-05-21,4.699999809265137,4.550000190734863,4.610000133514404,4.605000019073486,1992498.0,4.56886625289917
2012-05-22,4.724999904632568,4.579999923706055,4.610000133514404,4.704999923706055,2528420.0,4.668081760406494
2012-05-23,4.800000190734863,4.599999904632568,4.699999809265137,4.800000190734863,4022380.0,4.762336730957031
2012-05-24,4.824999809265137,4.690000057220459,4.739999771118164,4.71999979019165,2574854.0,4.682963848114014
2012-05-25,4.869999885559082,4.704999923706055,4.71999979019165,4.855000019073486,4677098.0,4.816904544830322
2012-05-28,5.09499979019165,4.815000057220459,4.840000152587891,5.065000057220459,9841722.0,5.025256633758545
2012-05-29,5.074999809265137,4.940000057220459,5.0,5.03000020980835,6206564.0,4.990531921386719
2012-05-30,5.139999866485596,4.940000057220459,5.010000228881836,4.960000038146973,3977594.0,4.921080589294434
2012-05-31,4.965000152587891,4.829999923706055,4.925000190734863,4.925000190734863,3386470.0,4.886355400085449
2012-06-01,4.985000133514404,4.869999885559082,4.875,4.885000228881836,2351722.0,4.8466691970825195
2012-06-04,4.835000038146973,4.559999942779541,4.78000020980835,4.625,4344238.0,4.588709354400635
2012-06-05,4.675000190734863,4.525000095367432,4.619999885559082,4.590000152587891,1967878.0,4.55398416519165
2012-06-06,4.630000114440918,4.519999980926514,4.590000152587891,4.554999828338623,1271722.0,4.519258499145508
2012-06-07,4.664999961853027,4.460000038146973,4.585000038146973,4.46999979019165,2394218.0,4.434925079345703
2012-06-08,4.539999961853027,4.409999847412109,4.525000095367432,4.414999961853027,1568380.0,4.380357265472412
2012-06-11,4.514999866485596,4.375,4.445000171661377,4.5,1817508.0,4.464690208435059
2012-06-12,4.539999961853027,4.425000190734863,4.489999771118164,4.505000114440918,1117554.0,4.469651222229004
2012-06-13,4.570000171661377,4.454999923706055,4.525000095367432,4.554999828338623,1908090.0,4.519258499145508
2012-06-14,4.579999923706055,4.46999979019165,4.525000095367432,4.494999885559082,1597680.0,4.459729194641113
2012-06-15,4.554999828338623,4.454999923706055,4.505000114440918,4.525000095367432,1563922.0,4.489494323730469
2012-06-18,4.599999904632568,4.525000095367432,4.525000095367432,4.565000057220459,1761920.0,4.52918004989624
2012-06-19,4.614999771118164,4.539999961853027,4.554999828338623,4.570000171661377,1211186.0,4.5341410636901855
2012-06-20,4.590000152587891,4.474999904632568,4.570000171661377,4.539999961853027,1136964.0,4.504376411437988
2012-06-21,4.514999866485596,4.324999809265137,4.5,4.375,1719460.0,4.340671062469482
2012-06-25,4.40500020980835,4.309999942779541,4.364999771118164,4.329999923706055,1044380.0,4.296023845672607
2012-06-26,4.34499979019165,4.224999904632568,4.315000057220459,4.324999809265137,1171756.0,4.29106330871582
2012-06-27,4.360000133514404,4.295000076293945,4.324999809265137,4.324999809265137,409800.0,4.29106330871582
2012-06-28,4.324999809265137,4.050000190734863,4.260000228881836,4.065000057220459,1356382.0,4.0331034660339355
2012-06-29,4.159999847412109,4.014999866485596,4.119999885559082,4.144999980926514,1087478.0,4.112475872039795
2012-07-02,4.230000019073486,4.125,4.144999980926514,4.164999961853027,1011074.0,4.132318496704102
2012-07-03,4.275000095367432,4.125,4.175000190734863,4.264999866485596,1399722.0,4.231534004211426
2012-07-04,4.304999828338623,4.21999979019165,4.260000228881836,4.239999771118164,658944.0,4.206729888916016
2012-07-05,4.255000114440918,4.175000190734863,4.204999923706055,4.210000038146973,713870.0,4.176965713500977
2012-07-06,4.340000152587891,4.150000095367432,4.239999771118164,4.315000057220459,1368284.0,4.281141757965088
2012-07-09,4.324999809265137,4.079999923706055,4.309999942779541,4.159999847412109,1228468.0,4.1273579597473145
2012-07-10,4.224999904632568,4.099999904632568,4.130000114440918,4.150000095367432,594844.0,4.117436408996582
2012-07-11,4.199999809265137,4.079999923706055,4.079999923706055,4.164999961853027,587794.0,4.132318496704102
2012-07-12,4.239999771118164,4.090000152587891,4.144999980926514,4.224999904632568,1088270.0,4.191847801208496
2012-07-13,4.25,4.179999828338623,4.210000038146973,4.190000057220459,558820.0,4.157122611999512
2012-07-16,4.215000152587891,3.994999885559082,4.199999809265137,3.994999885559082,891126.0,3.9636526107788086
2012-07-17,4.050000190734863,3.9749999046325684,4.0,4.034999847412109,613548.0,4.003338813781738
2012-07-18,4.090000152587891,4.019999980926514,4.034999847412109,4.074999809265137,545538.0,4.04302453994751
2012-07-19,4.199999809265137,4.050000190734863,4.050000190734863,4.184999942779541,1066756.0,4.152162075042725
2012-07-20,4.204999923706055,4.15500020980835,4.15500020980835,4.190000057220459,546210.0,4.157122611999512
2012-07-23,4.175000190734863,4.074999809265137,4.150000095367432,4.139999866485596,423400.0,4.10751485824585
2012-07-24,4.190000057220459,4.085000038146973,4.130000114440918,4.170000076293945,404466.0,4.137279987335205
2012-07-25,4.244999885559082,4.139999866485596,4.170000076293945,4.184999942779541,761316.0,4.152162075042725
2012-07-26,4.230000019073486,4.065000057220459,4.230000019073486,4.105000019073486,929306.0,4.072789669036865
2012-07-27,4.150000095367432,4.025000095367432,4.114999771118164,4.065000057220459,534200.0,4.0331034660339355
2012-07-30,4.065000057220459,3.8499999046325684,4.010000228881836,3.9000000953674316,767642.0,3.869398355484009
2012-07-31,3.9000000953674316,3.680000066757202,3.8450000286102295,3.7100000381469727,1275198.0,3.680889129638672
2012-08-01,3.819999933242798,3.7049999237060547,3.7300000190734863,3.765000104904175,745640.0,3.735457420349121
2012-08-02,3.7750000953674316,3.640000104904175,3.765000104904175,3.734999895095825,452202.0,3.705692768096924
2012-08-03,3.819999933242798,3.680000066757202,3.7049999237060547,3.805000066757202,552400.0,3.77514386177063
2012-08-06,3.934999942779541,3.765000104904175,3.7750000953674316,3.9149999618530273,689608.0,3.8842804431915283
2012-08-07,3.9800000190734863,3.884999990463257,3.9000000953674316,3.9700000286102295,813252.0,3.9388489723205566
2012-08-08,3.994999885559082,3.9200000762939453,3.984999895095825,3.9749999046325684,661688.0,3.943809747695923
2012-08-09,4.005000114440918,3.940000057220459,3.9749999046325684,3.990000009536743,738348.0,3.9586920738220215
2012-08-10,4.010000228881836,3.9600000381469727,3.9600000381469727,3.990000009536743,839580.0,3.9586920738220215
2012-08-13,3.990000009536743,3.8499999046325684,3.990000009536743,3.859999895095825,605400.0,3.8297119140625
2012-08-14,3.950000047683716,3.819999933242798,3.8550000190734863,3.944999933242798,601252.0,3.9140450954437256
2012-08-15,4.144999980926514,3.9700000286102295,3.9700000286102295,4.005000114440918,1151930.0,3.97357439994812
2012-08-16,4.090000152587891,3.8499999046325684,3.984999895095825,3.9000000953674316,1037450.0,3.869398355484009
2012-08-17,3.944999933242798,3.8550000190734863,3.9149999618530273,3.9149999618530273,498868.0,3.8842804431915283
2012-08-20,3.9100000858306885,3.815000057220459,3.9000000953674316,3.9000000953674316,536422.0,3.869398355484009
2012-08-21,4.025000095367432,3.875,3.9200000762939453,4.025000095367432,840102.0,3.993417263031006
2012-08-22,4.059999942779541,3.950000047683716,4.005000114440918,3.9800000190734863,619398.0,3.94877028465271
2012-08-23,4.03000020980835,3.9700000286102295,4.025000095367432,4.010000228881836,494004.0,3.9785351753234863
2012-08-24,4.034999847412109,3.950000047683716,4.010000228881836,3.9749999046325684,405396.0,3.943809747695923
2012-08-27,3.9700000286102295,3.8399999141693115,3.9700000286102295,3.8399999141693115,528000.0,3.809868812561035
2012-08-28,3.9149999618530273,3.799999952316284,3.799999952316284,3.869999885559082,299000.0,3.8396334648132324
2012-08-29,3.9149999618530273,3.815000057220459,3.815000057220459,3.875,214582.0,3.8445944786071777
2012-08-30,3.9049999713897705,3.759999990463257,3.8450000286102295,3.815000057220459,436800.0,3.785065174102783
2012-08-31,3.8450000286102295,3.755000114440918,3.825000047683716,3.809999942779541,360602.0,3.780104160308838
2012-09-03,3.9049999713897705,3.7699999809265137,3.809999942779541,3.880000114440918,360984.0,3.849555253982544
2012-09-04,3.9049999713897705,3.809999942779541,3.875,3.8499999046325684,633598.0,3.8197903633117676
2012-09-05,3.9000000953674316,3.819999933242798,3.8550000190734863,3.884999990463257,511478.0,3.854515790939331
2012-09-06,3.9700000286102295,3.880000114440918,3.890000104904175,3.950000047683716,924866.0,3.919005870819092
2012-09-07,4.110000133514404,3.944999933242798,3.9749999046325684,4.085000038146973,1883028.0,4.0529465675354
2012-09-10,4.164999961853027,4.050000190734863,4.090000152587891,4.114999771118164,2006440.0,4.0827107429504395
2012-09-11,4.110000133514404,4.014999866485596,4.090000152587891,4.065000057220459,1260008.0,4.0331034660339355
2012-09-12,4.105000019073486,4.0,4.059999942779541,4.105000019073486,1642822.0,4.072789669036865
2012-09-13,4.105000019073486,4.050000190734863,4.105000019073486,4.074999809265137,838198.0,4.04302453994751
2012-09-14,4.125,4.050000190734863,4.065000057220459,4.085000038146973,1014802.0,4.0529465675354
2012-09-17,4.090000152587891,3.9549999237060547,4.085000038146973,3.9700000286102295,705956.0,3.9388489723205566
2012-09-18,3.990000009536743,3.9149999618530273,3.990000009536743,3.9700000286102295,345620.0,3.9388489723205566
2012-09-19,4.09499979019165,3.9800000190734863,3.984999895095825,4.090000152587891,1886016.0,4.0579071044921875
2012-09-20,4.175000190734863,3.994999885559082,4.074999809265137,4.099999904632568,3381920.0,4.06782865524292
2012-09-21,4.175000190734863,4.050000190734863,4.074999809265137,4.164999961853027,5923128.0,4.132318496704102
2012-09-24,4.150000095367432,4.0,4.114999771118164,4.090000152587891,2267712.0,4.0579071044921875
2012-09-25,4.125,3.8450000286102295,4.079999923706055,3.869999885559082,2465680.0,3.8396334648132324
2012-09-26,3.880000114440918,3.6500000953674316,3.880000114440918,3.690000057220459,2012310.0,3.661045789718628
2012-09-27,3.7799999713897705,3.630000114440918,3.690000057220459,3.744999885559082,1190444.0,3.7156143188476562
2012-09-28,3.8299999237060547,3.7200000286102295,3.744999885559082,3.805000066757202,944878.0,3.77514386177063
2012-10-08,3.859999895095825,3.7899999618530273,3.799999952316284,3.815000057220459,562458.0,3.785065174102783
2012-10-09,3.930000066757202,3.815000057220459,3.825000047683716,3.8949999809265137,1042280.0,3.8644373416900635
2012-10-10,3.9549999237060547,3.865000009536743,3.9000000953674316,3.9549999237060547,1263868.0,3.923966407775879
2012-10-11,3.994999885559082,3.875,3.9700000286102295,3.9200000762939453,1086330.0,3.8892414569854736
2012-10-12,3.944999933242798,3.8299999237060547,3.9200000762939453,3.9200000762939453,860600.0,3.8892414569854736
2012-10-15,3.934999942779541,3.8450000286102295,3.880000114440918,3.9049999713897705,790412.0,3.874358892440796
2012-10-16,3.944999933242798,3.7799999713897705,3.859999895095825,3.9000000953674316,886088.0,3.869398355484009
2012-10-17,3.940000057220459,3.875,3.9000000953674316,3.934999942779541,863778.0,3.904123544692993
2012-10-18,4.0,3.924999952316284,3.950000047683716,3.9749999046325684,1033438.0,3.943809747695923
2012-10-19,4.059999942779541,3.9600000381469727,3.984999895095825,3.994999885559082,1255862.0,3.9636526107788086
2012-10-22,4.065000057220459,3.950000047683716,3.950000047683716,4.054999828338623,1572420.0,4.023181915283203
2012-10-23,4.074999809265137,3.994999885559082,4.050000190734863,3.994999885559082,1180198.0,3.9636526107788086
2012-10-24,4.03000020980835,3.8949999809265137,4.025000095367432,3.934999942779541,921252.0,3.904123544692993
2012-10-25,3.9549999237060547,3.884999990463257,3.9149999618530273,3.8949999809265137,674894.0,3.8644373416900635
2012-10-26,3.9100000858306885,3.765000104904175,3.9049999713897705,3.7750000953674316,784030.0,3.7453792095184326
2012-10-29,3.805000066757202,3.7300000190734863,3.7799999713897705,3.7950000762939453,408604.0,3.7652220726013184
2012-10-30,3.8299999237060547,3.7750000953674316,3.7750000953674316,3.7899999618530273,250600.0,3.760261297225952
2012-10-31,3.825000047683716,3.759999990463257,3.7750000953674316,3.7899999618530273,309602.0,3.760261297225952
2012-11-01,3.8949999809265137,3.7750000953674316,3.7899999618530273,3.865000009536743,789300.0,3.834672689437866
2012-11-02,3.9600000381469727,3.8450000286102295,3.8450000286102295,3.940000057220459,821600.0,3.9090843200683594
2012-11-05,3.990000009536743,3.924999952316284,3.934999942779541,3.944999933242798,1126186.0,3.9140450954437256
2012-11-06,3.9549999237060547,3.8450000286102295,3.9549999237060547,3.9049999713897705,725052.0,3.874358892440796
2012-11-07,3.944999933242798,3.8499999046325684,3.875,3.940000057220459,454126.0,3.9090843200683594
2012-11-08,3.934999942779541,3.819999933242798,3.9000000953674316,3.825000047683716,576530.0,3.7949867248535156
2012-11-09,3.950000047683716,3.765000104904175,3.825000047683716,3.934999942779541,1168526.0,3.904123544692993
2012-11-12,3.9800000190734863,3.890000104904175,3.9000000953674316,3.934999942779541,719582.0,3.904123544692993
2012-11-13,3.994999885559082,3.880000114440918,3.9149999618530273,3.950000047683716,1078872.0,3.919005870819092
2012-11-14,3.9700000286102295,3.890000104904175,3.9700000286102295,3.9600000381469727,532090.0,3.928927421569824
2012-11-15,3.9749999046325684,3.799999952316284,3.924999952316284,3.805000066757202,633238.0,3.77514386177063
2012-11-16,3.8399999141693115,3.75,3.799999952316284,3.7799999713897705,746960.0,3.7503397464752197
2012-11-19,3.7850000858306885,3.6050000190734863,3.765000104904175,3.755000114440918,792462.0,3.7255361080169678
2012-11-20,3.8350000381469727,3.690000057220459,3.7750000953674316,3.755000114440918,544868.0,3.7255361080169678
2012-11-21,3.7899999618530273,3.700000047683716,3.7799999713897705,3.7750000953674316,612564.0,3.7453792095184326
2012-11-22,3.7750000953674316,3.700000047683716,3.75,3.755000114440918,309040.0,3.7255361080169678
2012-11-23,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-11-26,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-11-27,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-11-28,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-11-29,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-11-30,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-03,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-04,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-05,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-06,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-07,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-10,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-11,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-12,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-13,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-14,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-17,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-18,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-19,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-20,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-21,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-24,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-25,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-26,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-27,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-28,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2012-12-31,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-04,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-07,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-08,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-09,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-10,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-11,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-14,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-15,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-16,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-17,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-18,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-21,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-22,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-23,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-24,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-25,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-28,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-29,3.755000114440918,3.755000114440918,3.755000114440918,3.755000114440918,0.0,3.7255361080169678
2013-01-30,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,99164.0,4.097593784332275
2013-01-31,4.545000076293945,4.545000076293945,4.545000076293945,4.545000076293945,138828.0,4.509336948394775
2013-02-01,5.0,5.0,5.0,5.0,1060800.0,4.960766792297363
2013-02-04,5.5,5.195000171661377,5.5,5.394999980926514,25475758.0,5.352667808532715
2013-02-05,5.300000190734863,5.065000057220459,5.25,5.179999828338623,10617942.0,5.139354705810547
2013-02-06,5.699999809265137,5.139999866485596,5.179999828338623,5.699999809265137,15682080.0,5.655274391174316
2013-02-07,5.900000095367432,5.369999885559082,5.900000095367432,5.434999942779541,18290102.0,5.392353534698486
2013-02-08,5.474999904632568,5.239999771118164,5.300000190734863,5.34499979019165,9252558.0,5.3030595779418945
2013-02-18,5.409999847412109,5.25,5.320000171661377,5.394999980926514,6782382.0,5.352667808532715
2013-02-19,5.445000171661377,5.195000171661377,5.324999809265137,5.230000019073486,6261308.0,5.188962459564209
2013-02-20,5.300000190734863,5.199999809265137,5.239999771118164,5.269999980926514,3961838.0,5.228648662567139
2013-02-21,5.224999904632568,5.105000019073486,5.195000171661377,5.184999942779541,5286380.0,5.144315242767334
2013-02-22,5.224999904632568,5.119999885559082,5.184999942779541,5.175000190734863,3735100.0,5.134393692016602
2013-02-25,5.25,5.110000133514404,5.199999809265137,5.210000038146973,4823882.0,5.169119358062744
2013-02-26,5.21999979019165,5.065000057220459,5.184999942779541,5.085000038146973,5316166.0,5.04509973526001
2013-02-27,5.090000152587891,4.900000095367432,5.054999828338623,4.949999809265137,7535934.0,4.911159038543701
2013-02-28,5.090000152587891,4.940000057220459,4.985000133514404,5.085000038146973,5501752.0,5.04509973526001
2013-03-01,5.269999980926514,5.079999923706055,5.150000095367432,5.150000095367432,7753984.0,5.10959005355835
2013-03-04,5.135000228881836,4.800000190734863,5.110000133514404,4.889999866485596,4787786.0,4.851630210876465
2013-03-05,4.960000038146973,4.784999847412109,4.840000152587891,4.940000057220459,3556926.0,4.901237964630127
2013-03-06,4.994999885559082,4.820000171661377,4.864999771118164,4.980000019073486,4081560.0,4.940924167633057
2013-03-07,5.175000190734863,4.909999847412109,5.0,5.164999961853027,7627006.0,5.124472141265869
2013-03-08,5.320000171661377,5.079999923706055,5.164999961853027,5.224999904632568,8660806.0,5.184001445770264
2013-03-11,5.25,5.15500020980835,5.235000133514404,5.215000152587891,4145156.0,5.174079895019531
2013-03-12,5.364999771118164,5.074999809265137,5.224999904632568,5.244999885559082,10984858.0,5.2038445472717285
2013-03-13,5.340000152587891,5.150000095367432,5.224999904632568,5.309999942779541,6638656.0,5.26833438873291
2013-03-14,5.329999923706055,5.15500020980835,5.320000171661377,5.239999771118164,3498478.0,5.198883533477783
2013-03-15,5.324999809265137,5.164999961853027,5.239999771118164,5.224999904632568,2770278.0,5.184001445770264
2013-03-18,5.260000228881836,5.164999961853027,5.224999904632568,5.235000133514404,2992192.0,5.193922996520996
2013-03-19,5.300000190734863,5.09499979019165,5.239999771118164,5.28000020980835,6660936.0,5.238569736480713
2013-03-20,5.784999847412109,5.304999828338623,5.309999942779541,5.619999885559082,20756604.0,5.575901508331299
2013-03-21,5.679999828338623,5.440000057220459,5.480000019073486,5.635000228881836,14303050.0,5.590784549713135
2013-03-22,5.744999885559082,5.505000114440918,5.619999885559082,5.670000076293945,10059002.0,5.625509738922119
2013-03-25,5.699999809265137,5.539999961853027,5.675000190734863,5.585000038146973,5348428.0,5.541176795959473
2013-03-26,5.889999866485596,5.440000057220459,5.590000152587891,5.625,14434454.0,5.580862998962402
2013-03-27,5.695000171661377,5.409999847412109,5.639999866485596,5.554999828338623,11788754.0,5.511411666870117
2013-03-28,5.625,5.304999828338623,5.505000114440918,5.380000114440918,8809438.0,5.337785243988037
2013-03-29,5.525000095367432,5.199999809265137,5.34499979019165,5.349999904632568,6644412.0,5.30802059173584
2013-04-01,5.414999961853027,5.28000020980835,5.349999904632568,5.40500020980835,3983292.0,5.362588882446289
2013-04-02,5.570000171661377,5.329999923706055,5.420000076293945,5.489999771118164,9725710.0,5.4469218254089355
2013-04-03,5.635000228881836,5.440000057220459,5.525000095367432,5.510000228881836,8868762.0,5.466765403747559
2013-04-08,5.590000152587891,5.315000057220459,5.400000095367432,5.565000057220459,6982342.0,5.521333694458008
2013-04-09,5.675000190734863,5.485000133514404,5.565000057220459,5.610000133514404,7550202.0,5.565980911254883
2013-04-10,5.605000019073486,5.480000019073486,5.585000038146973,5.570000171661377,4542434.0,5.526294231414795
2013-04-11,5.565000057220459,5.389999866485596,5.559999942779541,5.474999904632568,4480564.0,5.432039737701416
2013-04-12,5.559999942779541,5.414999961853027,5.460000038146973,5.440000057220459,3821000.0,5.397314548492432
2013-04-15,5.510000228881836,5.335000038146973,5.440000057220459,5.474999904632568,5481904.0,5.432039737701416
2013-04-16,5.650000095367432,5.40500020980835,5.449999809265137,5.610000133514404,13018758.0,5.565980911254883
2013-04-17,5.724999904632568,5.559999942779541,5.610000133514404,5.644999980926514,9464672.0,5.600705623626709
2013-04-18,5.735000133514404,5.574999809265137,5.639999866485596,5.644999980926514,9390840.0,5.600705623626709
2013-04-19,5.704999923706055,5.519999980926514,5.675000190734863,5.590000152587891,10945486.0,5.54613733291626
2013-04-22,5.625,5.304999828338623,5.525000095367432,5.375,9685554.0,5.332824230194092
2013-04-23,5.5,5.284999847412109,5.400000095367432,5.340000152587891,6050824.0,5.298099040985107
2013-04-24,5.434999942779541,5.300000190734863,5.360000133514404,5.369999885559082,7495498.0,5.327863693237305
2013-04-25,5.389999866485596,5.190000057220459,5.340000152587891,5.355000019073486,4485270.0,5.312981128692627
2013-04-26,5.394999980926514,5.199999809265137,5.369999885559082,5.284999847412109,5142804.0,5.243530750274658
2013-05-02,5.34499979019165,5.215000152587891,5.309999942779541,5.269999980926514,5054586.0,5.228648662567139
2013-05-03,5.375,5.230000019073486,5.289999961853027,5.320000171661377,6614200.0,5.278256416320801
2013-05-06,5.440000057220459,5.335000038146973,5.34499979019165,5.389999866485596,8755714.0,5.347706317901611
2013-05-07,5.40500020980835,5.204999923706055,5.369999885559082,5.34499979019165,6667420.0,5.3030595779418945
2013-05-08,5.40500020980835,5.230000019073486,5.324999809265137,5.275000095367432,6147400.0,5.233609199523926
2013-05-09,5.275000095367432,4.985000133514404,5.275000095367432,5.03000020980835,7496834.0,4.990531921386719
2013-05-10,5.074999809265137,4.929999828338623,5.03000020980835,5.0,4489390.0,4.960766792297363
2013-05-13,5.03000020980835,4.949999809265137,5.005000114440918,4.980000019073486,3814782.0,4.940924167633057
2013-05-14,5.034999847412109,4.965000152587891,4.985000133514404,4.989999771118164,3494158.0,4.950845241546631
2013-05-15,5.025000095367432,4.934999942779541,5.005000114440918,4.965000152587891,2679342.0,4.926042079925537
2013-05-16,5.130000114440918,4.929999828338623,4.974999904632568,5.09499979019165,4569070.0,5.055021286010742
2013-05-17,5.119999885559082,5.014999866485596,5.074999809265137,5.085000038146973,3572240.0,5.04509973526001
2013-05-20,5.170000076293945,5.074999809265137,5.074999809265137,5.159999847412109,4070778.0,5.119511127471924
2013-05-21,5.295000076293945,5.150000095367432,5.164999961853027,5.269999980926514,4707900.0,5.228648662567139
2013-05-22,5.284999847412109,5.110000133514404,5.269999980926514,5.15500020980835,3607348.0,5.114551067352295
2013-05-23,5.224999904632568,5.105000019073486,5.105000019073486,5.130000114440918,1951378.0,5.089746952056885
2013-05-24,5.215000152587891,5.065000057220459,5.065000057220459,5.215000152587891,2439222.0,5.174079895019531
2013-05-27,5.269999980926514,5.159999847412109,5.239999771118164,5.21999979019165,1986340.0,5.179040431976318
2013-05-28,5.300000190734863,5.099999904632568,5.224999904632568,5.295000076293945,3180368.0,5.253452301025391
2013-05-29,5.425000190734863,5.239999771118164,5.284999847412109,5.420000076293945,4186382.0,5.377471446990967
2013-05-30,5.409999847412109,5.335000038146973,5.375,5.364999771118164,2106560.0,5.322902679443359
2013-05-31,5.539999961853027,5.34499979019165,5.394999980926514,5.409999847412109,3395858.0,5.367549896240234
2013-06-03,5.420000076293945,5.335000038146973,5.414999961853027,5.364999771118164,1586540.0,5.322902679443359
2013-06-04,5.375,5.139999866485596,5.315000057220459,5.144999980926514,2410294.0,5.104629039764404
2013-06-05,5.659999847412109,5.275000095367432,5.275000095367432,5.454999923706055,13085938.0,5.412196636199951
2013-06-06,5.349999904632568,4.974999904632568,5.349999904632568,4.994999885559082,9414362.0,4.955806255340576
2013-06-07,5.025000095367432,4.704999923706055,5.025000095367432,4.730000019073486,4487812.0,4.692885398864746
2013-06-13,4.764999866485596,4.534999847412109,4.744999885559082,4.625,2268684.0,4.588709354400635
2013-06-14,4.710000038146973,4.625,4.639999866485596,4.679999828338623,1336396.0,4.643277645111084
2013-06-17,4.710000038146973,4.599999904632568,4.650000095367432,4.664999961853027,1271808.0,4.6283955574035645
2013-06-18,4.679999828338623,4.625,4.675000190734863,4.639999866485596,1188560.0,4.603591442108154
2013-06-19,4.670000076293945,4.565000057220459,4.65500020980835,4.659999847412109,1047540.0,4.623434543609619
2013-06-20,4.670000076293945,4.489999771118164,4.670000076293945,4.494999885559082,1364236.0,4.459729194641113
2013-06-21,4.434999942779541,4.275000095367432,4.429999828338623,4.375,1507540.0,4.340671062469482
2013-06-24,4.394999980926514,3.940000057220459,4.394999980926514,3.990000009536743,2014100.0,3.9586920738220215
2013-06-25,4.050000190734863,3.7300000190734863,3.9749999046325684,4.010000228881836,1902910.0,3.9785351753234863
2013-06-26,4.135000228881836,4.010000228881836,4.025000095367432,4.119999885559082,1383492.0,4.087671756744385
2013-06-27,4.204999923706055,4.085000038146973,4.119999885559082,4.090000152587891,1277604.0,4.0579071044921875
2013-06-28,4.204999923706055,4.014999866485596,4.079999923706055,4.135000228881836,1937600.0,4.1025543212890625
2013-07-01,4.264999866485596,4.130000114440918,4.15500020980835,4.260000228881836,2008268.0,4.226573467254639
2013-07-02,4.320000171661377,4.190000057220459,4.215000152587891,4.289999961853027,1434132.0,4.256337642669678
2013-07-03,4.625,4.164999961853027,4.235000133514404,4.605000019073486,3207272.0,4.56886625289917
2013-07-04,4.675000190734863,4.454999923706055,4.5,4.619999885559082,3633668.0,4.5837483406066895
2013-07-05,4.650000095367432,4.460000038146973,4.630000114440918,4.465000152587891,2493704.0,4.429965019226074
2013-07-08,4.449999809265137,4.050000190734863,4.449999809265137,4.090000152587891,1952288.0,4.0579071044921875
2013-07-09,4.215000152587891,4.050000190734863,4.090000152587891,4.210000038146973,1218526.0,4.176965713500977
2013-07-10,4.324999809265137,4.135000228881836,4.199999809265137,4.300000190734863,1155076.0,4.266259670257568
2013-07-11,4.480000019073486,4.275000095367432,4.315000057220459,4.440000057220459,2238884.0,4.405160903930664
2013-07-12,4.494999885559082,4.380000114440918,4.425000190734863,4.385000228881836,1710634.0,4.350593090057373
2013-07-15,4.514999866485596,4.394999980926514,4.394999980926514,4.474999904632568,1281122.0,4.439886569976807
2013-07-16,4.625,4.440000057220459,4.465000152587891,4.585000038146973,2552160.0,4.549023628234863
2013-07-17,4.610000133514404,4.474999904632568,4.59499979019165,4.474999904632568,1606628.0,4.439886569976807
2013-07-18,4.474999904632568,4.329999923706055,4.474999904632568,4.400000095367432,2111316.0,4.365475177764893
2013-07-19,4.429999828338623,4.284999847412109,4.375,4.289999961853027,1031042.0,4.256337642669678
2013-07-22,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-23,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-24,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-25,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-26,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-29,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-30,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-07-31,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-01,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-02,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-05,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-06,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-07,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-08,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-09,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-12,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-13,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-14,4.289999961853027,4.289999961853027,4.289999961853027,4.289999961853027,0.0,4.256337642669678
2013-08-15,4.71999979019165,4.425000190734863,4.425000190734863,4.71999979019165,10363970.0,4.682963848114014
2013-08-16,4.715000152587891,4.480000019073486,4.610000133514404,4.5,12646564.0,4.464690208435059
2013-08-19,4.525000095367432,4.255000114440918,4.440000057220459,4.519999980926514,7526526.0,4.484532833099365
2013-08-20,4.675000190734863,4.445000171661377,4.474999904632568,4.619999885559082,6592540.0,4.5837483406066895
2013-08-21,4.695000171661377,4.565000057220459,4.610000133514404,4.625,4913114.0,4.588709354400635
2013-08-22,4.679999828338623,4.565000057220459,4.599999904632568,4.625,3357140.0,4.588709354400635
2013-08-23,4.715000152587891,4.574999809265137,4.635000228881836,4.684999942779541,6790712.0,4.648238182067871
2013-08-26,4.809999942779541,4.65500020980835,4.679999828338623,4.795000076293945,5746510.0,4.757375240325928
2013-08-27,4.989999771118164,4.760000228881836,4.775000095367432,4.949999809265137,6332446.0,4.911159038543701
2013-08-28,5.050000190734863,4.849999904632568,4.900000095367432,4.965000152587891,5675818.0,4.926042079925537
2013-08-29,5.034999847412109,4.849999904632568,4.945000171661377,4.855000019073486,4781790.0,4.816904544830322
2013-08-30,5.065000057220459,4.824999809265137,4.840000152587891,5.034999847412109,5251492.0,4.995491981506348
2013-09-02,5.079999923706055,4.824999809265137,5.034999847412109,5.025000095367432,3947052.0,4.985570907592773
2013-09-03,5.070000171661377,4.980000019073486,5.0,5.025000095367432,2297798.0,4.985570907592773
2013-09-04,5.050000190734863,4.949999809265137,5.025000095367432,5.025000095367432,2037952.0,4.985570907592773
2013-09-05,5.045000076293945,4.96999979019165,5.039999961853027,5.034999847412109,1679792.0,4.995491981506348
2013-09-06,5.364999771118164,5.03000020980835,5.045000076293945,5.289999961853027,9146128.0,5.248491287231445
2013-09-09,5.429999828338623,5.15500020980835,5.199999809265137,5.309999942779541,4509274.0,5.26833438873291
2013-09-10,5.295000076293945,5.150000095367432,5.289999961853027,5.190000057220459,4322538.0,5.149275779724121
2013-09-11,5.224999904632568,5.054999828338623,5.190000057220459,5.065000057220459,2828918.0,5.025256633758545
2013-09-12,5.130000114440918,5.0,5.054999828338623,5.114999771118164,2230990.0,5.074863910675049
2013-09-13,5.135000228881836,4.994999885559082,5.099999904632568,5.110000133514404,2092058.0,5.06990385055542
2013-09-16,5.235000133514404,5.085000038146973,5.09499979019165,5.204999923706055,2315862.0,5.164158344268799
2013-09-17,5.235000133514404,5.085000038146973,5.195000171661377,5.090000152587891,1662000.0,5.050060749053955
2013-09-18,5.199999809265137,5.050000190734863,5.085000038146973,5.179999828338623,1185576.0,5.139354705810547
2013-09-23,5.489999771118164,5.179999828338623,5.179999828338623,5.25,3250152.0,5.208805084228516
2013-09-24,5.28000020980835,5.190000057220459,5.269999980926514,5.255000114440918,1608450.0,5.213766098022461
2013-09-25,5.275000095367432,5.135000228881836,5.260000228881836,5.159999847412109,3369818.0,5.119511127471924
2013-09-26,5.159999847412109,5.010000228881836,5.105000019073486,5.025000095367432,2984284.0,4.985570907592773
2013-09-27,5.105000019073486,4.954999923706055,5.039999961853027,4.974999904632568,1973382.0,4.935962677001953
2013-09-30,5.09499979019165,5.0,5.019999980926514,5.085000038146973,1209340.0,5.04509973526001
2013-10-08,5.184999942779541,5.085000038146973,5.085000038146973,5.170000076293945,1717736.0,5.1294331550598145
2013-10-09,5.420000076293945,5.175000190734863,5.204999923706055,5.375,4631448.0,5.332824230194092
2013-10-10,5.534999847412109,5.34499979019165,5.375,5.380000114440918,3506682.0,5.337785243988037
2013-10-11,5.690000057220459,5.369999885559082,5.380000114440918,5.619999885559082,6318214.0,5.575901508331299
2013-10-14,5.670000076293945,5.539999961853027,5.590000152587891,5.605000019073486,3592882.0,5.561019420623779
2013-10-15,5.690000057220459,5.514999866485596,5.619999885559082,5.639999866485596,2797994.0,5.595745086669922
2013-10-16,5.639999866485596,5.425000190734863,5.639999866485596,5.539999961853027,3459238.0,5.496529579162598
2013-10-17,5.724999904632568,5.505000114440918,5.550000190734863,5.605000019073486,2926172.0,5.561019420623779
2013-10-18,5.664999961853027,5.534999847412109,5.650000095367432,5.59499979019165,1681744.0,5.551097869873047
2013-10-21,5.800000190734863,5.550000190734863,5.565000057220459,5.764999866485596,3082572.0,5.719764232635498
2013-10-22,5.869999885559082,5.675000190734863,5.764999866485596,5.699999809265137,1952466.0,5.655274391174316
2013-10-23,5.715000152587891,5.480000019073486,5.704999923706055,5.485000133514404,3108620.0,5.441961765289307
2013-10-24,5.590000152587891,5.380000114440918,5.400000095367432,5.505000114440918,2154126.0,5.461804389953613
2013-10-25,5.545000076293945,5.309999942779541,5.510000228881836,5.329999923706055,1666970.0,5.288177013397217
2013-10-28,5.440000057220459,5.284999847412109,5.329999923706055,5.340000152587891,1162016.0,5.298099040985107
2013-10-29,5.519999980926514,5.179999828338623,5.389999866485596,5.264999866485596,2833874.0,5.223687171936035
2013-10-30,5.650000095367432,5.215000152587891,5.25,5.519999980926514,2228868.0,5.476686477661133
2013-10-31,5.590000152587891,5.445000171661377,5.449999809265137,5.53000020980835,2428926.0,5.486608505249023
2013-11-01,5.559999942779541,5.480000019073486,5.525000095367432,5.53000020980835,1494054.0,5.486608505249023
2013-11-04,5.650000095367432,5.5,5.570000171661377,5.635000228881836,3015078.0,5.590784549713135
2013-11-05,5.724999904632568,5.574999809265137,5.639999866485596,5.65500020980835,2695914.0,5.6106276512146
2013-11-06,5.675000190734863,5.449999809265137,5.610000133514404,5.480000019073486,2171084.0,5.437000274658203
2013-11-07,5.550000190734863,5.385000228881836,5.545000076293945,5.420000076293945,1403744.0,5.377471446990967
2013-11-08,5.480000019073486,5.360000133514404,5.394999980926514,5.440000057220459,1282320.0,5.397314548492432
2013-11-11,5.465000152587891,5.349999904632568,5.449999809265137,5.434999942779541,1580460.0,5.392353534698486
2013-11-12,5.480000019073486,5.349999904632568,5.400000095367432,5.434999942779541,1452120.0,5.392353534698486
2013-11-13,5.510000228881836,5.394999980926514,5.394999980926514,5.449999809265137,1922420.0,5.407235622406006
2013-11-14,5.525000095367432,5.409999847412109,5.474999904632568,5.440000057220459,2561354.0,5.397314548492432
2013-11-15,5.519999980926514,5.414999961853027,5.485000133514404,5.505000114440918,2919934.0,5.461804389953613
2013-11-18,5.554999828338623,5.434999942779541,5.505000114440918,5.525000095367432,2919358.0,5.481647491455078
2013-11-19,5.614999771118164,5.494999885559082,5.525000095367432,5.605000019073486,2773172.0,5.561019420623779
2013-11-20,5.630000114440918,5.494999885559082,5.614999771118164,5.559999942779541,2564508.0,5.5163726806640625
2013-11-21,5.514999866485596,5.349999904632568,5.514999866485596,5.375,2891826.0,5.332824230194092
2013-11-22,5.440000057220459,5.355000019073486,5.369999885559082,5.414999961853027,1427662.0,5.3725104331970215
2013-11-25,5.460000038146973,5.360000133514404,5.385000228881836,5.400000095367432,1287372.0,5.357628345489502
2013-11-26,5.394999980926514,5.239999771118164,5.394999980926514,5.289999961853027,2263160.0,5.248491287231445
2013-11-27,5.324999809265137,5.244999885559082,5.295000076293945,5.320000171661377,3698588.0,5.278256416320801
2013-11-28,5.420000076293945,5.269999980926514,5.320000171661377,5.394999980926514,2135342.0,5.352667808532715
2013-11-29,5.420000076293945,5.340000152587891,5.380000114440918,5.400000095367432,2110770.0,5.357628345489502
2013-12-02,5.039999961853027,4.860000133514404,4.869999885559082,4.860000133514404,6645144.0,4.821865558624268
2013-12-03,4.840000152587891,4.494999885559082,4.739999771118164,4.789999961853027,4551156.0,4.752414703369141
2013-12-04,4.869999885559082,4.699999809265137,4.744999885559082,4.84499979019165,2897688.0,4.80698299407959
2013-12-05,4.84499979019165,4.764999866485596,4.824999809265137,4.815000057220459,1740402.0,4.777218818664551
2013-12-06,4.929999828338623,4.704999923706055,4.739999771118164,4.90500020980835,2265842.0,4.866512775421143
2013-12-09,5.079999923706055,4.880000114440918,4.894999980926514,5.050000190734863,2140276.0,5.010374546051025
2013-12-10,5.070000171661377,5.005000114440918,5.050000190734863,5.059999942779541,2010056.0,5.020296096801758
2013-12-11,5.110000133514404,4.929999828338623,5.059999942779541,5.0,2106400.0,4.960766792297363
2013-12-12,4.985000133514404,4.775000095367432,4.96999979019165,4.840000152587891,4565460.0,4.802022457122803
2013-12-13,4.980000019073486,4.804999828338623,4.824999809265137,4.974999904632568,2235564.0,4.935962677001953
2013-12-16,5.449999809265137,4.929999828338623,4.974999904632568,5.144999980926514,3550110.0,5.104629039764404
2013-12-17,5.275000095367432,5.090000152587891,5.110000133514404,5.164999961853027,3111994.0,5.124472141265869
2013-12-18,5.195000171661377,4.965000152587891,5.15500020980835,5.014999866485596,2460200.0,4.975649356842041
2013-12-19,5.034999847412109,4.914999961853027,5.034999847412109,4.945000171661377,1081690.0,4.906198501586914
2013-12-20,4.985000133514404,4.849999904632568,4.974999904632568,4.849999904632568,664800.0,4.811943531036377
2013-12-23,4.90500020980835,4.800000190734863,4.900000095367432,4.869999885559082,608562.0,4.831786632537842
2013-12-24,4.994999885559082,4.835000038146973,4.894999980926514,4.989999771118164,864498.0,4.950845241546631
2013-12-25,5.059999942779541,4.940000057220459,4.940000057220459,5.059999942779541,899412.0,5.020296096801758
2013-12-26,5.070000171661377,4.949999809265137,5.03000020980835,4.994999885559082,981596.0,4.955806255340576
2013-12-27,5.275000095367432,4.934999942779541,5.034999847412109,5.159999847412109,2456016.0,5.119511127471924
2013-12-30,5.289999961853027,5.090000152587891,5.289999961853027,5.239999771118164,1992656.0,5.198883533477783
2013-12-31,5.340000152587891,5.204999923706055,5.335000038146973,5.269999980926514,2373152.0,5.228648662567139
2014-01-02,5.255000114440918,5.074999809265137,5.175000190734863,5.164999961853027,6079406.0,5.124472141265869
2014-01-03,5.210000038146973,5.105000019073486,5.170000076293945,5.125,2228814.0,5.0847859382629395
2014-01-06,5.639999866485596,5.239999771118164,5.289999961853027,5.429999828338623,15933318.0,5.387392520904541
2014-01-07,5.224999904632568,4.885000228881836,5.210000038146973,5.105000019073486,7975426.0,5.064943313598633
2014-01-08,5.070000171661377,4.949999809265137,5.005000114440918,5.054999828338623,3887784.0,5.0153350830078125
2014-01-09,5.050000190734863,4.929999828338623,5.045000076293945,4.940000057220459,2952304.0,4.901237964630127
2014-01-10,4.989999771118164,4.784999847412109,4.914999961853027,4.800000190734863,1846800.0,4.762336730957031
2014-01-13,4.815000057220459,4.704999923706055,4.75,4.75,1280580.0,4.712728977203369
2014-01-14,4.960000038146973,4.730000019073486,4.800000190734863,4.949999809265137,1587746.0,4.911159038543701
2014-01-15,4.994999885559082,4.880000114440918,4.900000095367432,4.989999771118164,1647034.0,4.950845241546631
2014-01-16,5.005000114440918,4.929999828338623,4.949999809265137,4.985000133514404,649518.0,4.945884704589844
2014-01-17,5.025000095367432,4.90500020980835,4.940000057220459,4.954999923706055,581042.0,4.9161200523376465
2014-01-20,5.014999866485596,4.90500020980835,4.945000171661377,5.014999866485596,1232124.0,4.975649356842041
2014-01-21,5.125,4.96999979019165,5.059999942779541,5.105000019073486,1281232.0,5.064943313598633
2014-01-22,5.235000133514404,5.014999866485596,5.050000190734863,5.179999828338623,2007404.0,5.139354705810547
2014-01-23,5.335000038146973,5.164999961853027,5.335000038146973,5.224999904632568,1642092.0,5.184001445770264
2014-01-24,5.324999809265137,5.099999904632568,5.224999904632568,5.175000190734863,3253198.0,5.134393692016602
2014-01-27,5.195000171661377,5.114999771118164,5.179999828338623,5.184999942779541,1444918.0,5.144315242767334
2014-01-28,5.25,5.150000095367432,5.21999979019165,5.224999904632568,1297906.0,5.184001445770264
2014-01-29,5.349999904632568,5.195000171661377,5.210000038146973,5.34499979019165,3756466.0,5.3030595779418945
2014-01-30,5.434999942779541,5.239999771118164,5.324999809265137,5.364999771118164,6459444.0,5.322902679443359
2014-02-07,5.574999809265137,5.21999979019165,5.574999809265137,5.320000171661377,4191236.0,5.278256416320801
2014-02-10,5.429999828338623,5.235000133514404,5.315000057220459,5.414999961853027,4500312.0,5.3725104331970215
2014-02-11,5.449999809265137,5.320000171661377,5.360000133514404,5.40500020980835,4039286.0,5.362588882446289
2014-02-12,5.489999771118164,5.375,5.400000095367432,5.425000190734863,2263988.0,5.382432460784912
2014-02-13,5.599999904632568,5.369999885559082,5.414999961853027,5.525000095367432,4609170.0,5.481647491455078
2014-02-14,5.889999866485596,5.505000114440918,5.505000114440918,5.735000133514404,6586440.0,5.689999580383301
2014-02-17,5.755000114440918,5.639999866485596,5.755000114440918,5.704999923706055,3990852.0,5.6602349281311035
2014-02-18,5.78000020980835,5.644999980926514,5.695000171661377,5.710000038146973,2999556.0,5.665195465087891
2014-02-19,5.940000057220459,5.664999961853027,5.724999904632568,5.929999828338623,6391228.0,5.883469581604004
2014-02-20,6.079999923706055,5.760000228881836,5.90500020980835,5.809999942779541,3967956.0,5.764410972595215
2014-02-21,5.815000057220459,5.650000095367432,5.75,5.739999771118164,2465496.0,5.694960117340088
2014-02-24,5.724999904632568,5.599999904632568,5.724999904632568,5.690000057220459,1739648.0,5.645352840423584
2014-02-25,5.795000076293945,5.385000228881836,5.699999809265137,5.485000133514404,2900756.0,5.441961765289307
2014-02-26,5.625,5.40500020980835,5.40500020980835,5.610000133514404,2186592.0,5.565980911254883
2014-02-27,5.715000152587891,5.5,5.644999980926514,5.514999866485596,1920162.0,5.471725940704346
2014-02-28,5.664999961853027,5.480000019073486,5.514999866485596,5.574999809265137,1225402.0,5.531254768371582
2014-03-03,5.735000133514404,5.5,5.574999809265137,5.735000133514404,2401692.0,5.689999580383301
2014-03-04,5.885000228881836,5.650000095367432,5.690000057220459,5.849999904632568,2898702.0,5.8040971755981445
2014-03-05,5.900000095367432,5.775000095367432,5.860000133514404,5.840000152587891,2340096.0,5.79417610168457
2014-03-06,5.96999979019165,5.775000095367432,5.789999961853027,5.900000095367432,4488090.0,5.853704929351807
2014-03-07,5.925000190734863,5.815000057220459,5.894999980926514,5.875,1599224.0,5.828901290893555
2014-03-10,5.875,5.599999904632568,5.875,5.644999980926514,2355906.0,5.600705623626709
2014-03-11,5.75,5.550000190734863,5.550000190734863,5.664999961853027,1111330.0,5.620548725128174
2014-03-12,5.735000133514404,5.400000095367432,5.650000095367432,5.559999942779541,1946246.0,5.5163726806640625
2014-03-13,5.695000171661377,5.480000019073486,5.545000076293945,5.599999904632568,1732250.0,5.556058883666992
2014-03-14,5.59499979019165,5.25,5.574999809265137,5.53000020980835,1657718.0,5.486608505249023
2014-03-17,5.704999923706055,5.519999980926514,5.525000095367432,5.695000171661377,1582372.0,5.650313377380371
2014-03-18,5.849999904632568,5.699999809265137,5.699999809265137,5.804999828338623,2273804.0,5.759450435638428
2014-03-19,5.804999828338623,5.630000114440918,5.804999828338623,5.760000228881836,1617236.0,5.714803695678711
2014-03-20,5.789999961853027,5.610000133514404,5.699999809265137,5.659999847412109,1620700.0,5.615588188171387
2014-03-21,5.684999942779541,5.5,5.579999923706055,5.659999847412109,2432712.0,5.615588188171387
2014-03-24,5.730000019073486,5.565000057220459,5.565000057220459,5.710000038146973,1427196.0,5.665195465087891
2014-03-25,5.730000019073486,5.599999904632568,5.71999979019165,5.625,1641326.0,5.580862998962402
2014-03-26,5.644999980926514,5.550000190734863,5.625,5.579999923706055,2357520.0,5.536215782165527
2014-03-27,5.625,5.5,5.574999809265137,5.53000020980835,1302158.0,5.486608505249023
2014-03-28,5.574999809265137,5.434999942779541,5.5,5.53000020980835,1479900.0,5.486608505249023
2014-03-31,5.585000038146973,5.429999828338623,5.454999923706055,5.474999904632568,1108200.0,5.432039737701416
2014-04-01,5.610000133514404,5.425000190734863,5.465000152587891,5.59499979019165,1508080.0,5.551097869873047
2014-04-02,5.614999771118164,5.519999980926514,5.550000190734863,5.539999961853027,1092928.0,5.496529579162598
2014-04-03,5.659999847412109,5.53000020980835,5.534999847412109,5.635000228881836,2212114.0,5.590784549713135
2014-04-04,5.690000057220459,5.570000171661377,5.625,5.670000076293945,1863928.0,5.625509738922119
2014-04-08,5.900000095367432,5.610000133514404,5.610000133514404,5.849999904632568,5631458.0,5.8040971755981445
2014-04-09,6.114999771118164,5.849999904632568,5.875,6.059999942779541,4897536.0,6.012449264526367
2014-04-10,6.329999923706055,5.945000171661377,6.039999961853027,6.005000114440918,5993790.0,5.957881450653076
2014-04-11,6.605000019073486,5.940000057220459,6.0,6.355000019073486,10335386.0,6.305134296417236
2014-04-14,6.605000019073486,5.940000057220459,6.0,6.355000019073486,6297492.0,6.305134296417236
2014-04-15,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-16,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-17,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-18,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-21,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-22,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-23,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-24,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-25,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-28,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-29,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-04-30,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-05,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-06,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-07,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-08,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-09,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-12,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-13,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-14,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-15,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-16,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-19,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-20,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-21,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-22,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-23,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-26,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-27,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-28,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-29,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-05-30,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-03,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-04,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-05,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-06,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-09,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-10,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-11,6.355000019073486,6.355000019073486,6.355000019073486,6.355000019073486,0.0,6.305134296417236
2014-06-12,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,682390.0,6.935152053833008
2014-06-13,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,790074.0,7.629659652709961
2014-06-16,8.449999809265137,7.804999828338623,8.095000267028809,8.229999542236328,34634894.0,8.165421485900879
2014-06-17,8.125,7.90500020980835,8.0,7.96999979019165,16109780.0,7.907462120056152
2014-06-18,8.21500015258789,7.800000190734863,7.900000095367432,7.840000152587891,14367076.0,7.778482913970947
2014-06-19,7.849999904632568,7.179999828338623,7.75,7.235000133514404,12095712.0,7.178229808807373
2014-06-20,7.744999885559082,7.309999942779541,7.324999809265137,7.659999847412109,11428920.0,7.599895000457764
2014-06-23,7.889999866485596,7.545000076293945,7.650000095367432,7.724999904632568,8368904.0,7.664384841918945
2014-06-24,7.800000190734863,7.565000057220459,7.730000019073486,7.724999904632568,7806908.0,7.664384841918945
2014-06-25,7.769999980926514,7.474999904632568,7.659999847412109,7.690000057220459,7012644.0,7.629659652709961
2014-06-26,8.430000305175781,7.625,7.675000190734863,8.045000076293945,14273410.0,7.981873989105225
2014-06-27,8.75,8.154999732971191,8.225000381469727,8.454999923706055,20990664.0,8.388656616210938
2014-06-30,8.824999809265137,8.029999732971191,8.545000076293945,8.289999961853027,17083822.0,8.22495174407959
2014-07-01,8.300000190734863,7.929999828338623,8.300000190734863,8.079999923706055,13297596.0,8.01659870147705
2014-07-02,8.180000305175781,7.934999942779541,8.0,8.109999656677246,8497670.0,8.046363830566406
2014-07-03,8.135000228881836,7.78000020980835,8.050000190734863,7.804999828338623,9364180.0,7.7437567710876465
2014-07-04,8.050000190734863,7.650000095367432,7.775000095367432,8.0,8327512.0,7.937227249145508
2014-07-07,7.96999979019165,7.744999885559082,7.925000190734863,7.889999866485596,5789686.0,7.828090190887451
2014-07-08,8.125,7.804999828338623,7.869999885559082,8.045000076293945,6366992.0,7.981873989105225
2014-07-09,8.119999885559082,7.574999809265137,8.114999771118164,7.610000133514404,9482132.0,7.55028772354126
2014-07-10,7.659999847412109,7.440000057220459,7.5,7.505000114440918,5407044.0,7.44611120223999
2014-07-11,7.670000076293945,7.434999942779541,7.5,7.650000095367432,4549558.0,7.589973449707031
2014-07-14,7.670000076293945,7.565000057220459,7.599999904632568,7.599999904632568,4094760.0,7.540365695953369
2014-07-15,7.644999980926514,7.40500020980835,7.605000019073486,7.480000019073486,5091364.0,7.42130708694458
2014-07-16,7.505000114440918,7.09499979019165,7.460000038146973,7.199999809265137,5236318.0,7.1435041427612305
2014-07-17,7.324999809265137,7.144999980926514,7.184999942779541,7.28000020980835,3422338.0,7.222877025604248
2014-07-18,7.264999866485596,7.099999904632568,7.264999866485596,7.125,3488986.0,7.069092750549316
2014-07-21,7.289999961853027,6.84499979019165,7.0,7.204999923706055,7656728.0,7.148465156555176
2014-07-22,7.215000152587891,7.070000171661377,7.099999904632568,7.170000076293945,2812090.0,7.113739967346191
2014-07-23,7.369999885559082,7.144999980926514,7.190000057220459,7.195000171661377,4849436.0,7.138543605804443
2014-07-24,7.224999904632568,6.940000057220459,7.199999809265137,7.054999828338623,4034560.0,6.9996418952941895
2014-07-25,7.090000152587891,6.949999809265137,7.059999942779541,7.070000171661377,3449162.0,7.014524459838867
2014-07-28,7.255000114440918,7.054999828338623,7.059999942779541,7.199999809265137,3752874.0,7.1435041427612305
2014-07-29,7.349999904632568,7.199999809265137,7.269999980926514,7.335000038146973,4583956.0,7.277445316314697
2014-07-30,7.599999904632568,7.255000114440918,7.284999847412109,7.534999847412109,7170646.0,7.4758758544921875
2014-07-31,7.690000057220459,7.340000152587891,7.5,7.590000152587891,5295568.0,7.530444145202637
2014-08-01,7.699999809265137,7.449999809265137,7.545000076293945,7.664999961853027,5376102.0,7.604855537414551
2014-08-04,8.045000076293945,7.59499979019165,7.650000095367432,7.989999771118164,9539326.0,7.927305221557617
2014-08-05,8.0649995803833,7.849999904632568,8.0,7.980000019073486,5724470.0,7.917384147644043
2014-08-06,7.925000190734863,7.829999923706055,7.909999847412109,7.855000019073486,4474158.0,7.793365001678467
2014-08-07,7.920000076293945,7.760000228881836,7.824999809265137,7.769999980926514,3353824.0,7.709031581878662
2014-08-08,7.934999942779541,7.775000095367432,7.775000095367432,7.885000228881836,3469268.0,7.823129177093506
2014-08-11,7.934999942779541,7.824999809265137,7.900000095367432,7.880000114440918,3363452.0,7.818168640136719
2014-08-12,7.920000076293945,7.795000076293945,7.864999771118164,7.860000133514404,4358208.0,7.798325538635254
2014-08-13,7.949999809265137,7.800000190734863,7.860000133514404,7.849999904632568,3105658.0,7.7884039878845215
2014-08-14,7.849999904632568,7.574999809265137,7.849999904632568,7.59499979019165,4609202.0,7.535404682159424
2014-08-15,7.710000038146973,7.579999923706055,7.59499979019165,7.704999923706055,3107796.0,7.6445417404174805
2014-08-18,7.974999904632568,7.664999961853027,7.690000057220459,7.889999866485596,6702226.0,7.828090190887451
2014-08-19,8.25,7.875,7.889999866485596,8.109999656677246,6912400.0,8.046363830566406
2014-08-20,8.145000457763672,7.940000057220459,8.100000381469727,7.954999923706055,2585970.0,7.892580032348633
2014-08-21,8.079999923706055,7.880000114440918,7.974999904632568,7.994999885559082,2769772.0,7.9322662353515625
2014-08-22,8.109999656677246,7.960000038146973,7.994999885559082,8.0649995803833,3769090.0,8.001716613769531
2014-08-25,8.399999618530273,8.0,8.079999923706055,8.244999885559082,6798398.0,8.180304527282715
2014-08-26,8.274999618530273,7.630000114440918,8.255000114440918,7.789999961853027,4445356.0,7.728874683380127
2014-08-27,7.840000152587891,7.735000133514404,7.735000133514404,7.789999961853027,2016378.0,7.728874683380127
2014-08-28,7.829999923706055,7.715000152587891,7.739999771118164,7.730000019073486,1419842.0,7.669345378875732
2014-08-29,8.079999923706055,7.659999847412109,7.769999980926514,8.050000190734863,2564138.0,7.986834526062012
2014-09-01,8.135000228881836,7.954999923706055,8.020000457763672,8.055000305175781,2451544.0,7.991796016693115
2014-09-02,8.289999961853027,8.0,8.0600004196167,8.21500015258789,5799210.0,8.150540351867676
2014-09-03,8.335000038146973,8.100000381469727,8.229999542236328,8.3149995803833,4287434.0,8.249754905700684
2014-09-04,8.46500015258789,8.220000267028809,8.3149995803833,8.385000228881836,7132666.0,8.319206237792969
2014-09-05,8.460000038146973,8.300000190734863,8.385000228881836,8.354999542236328,3952856.0,8.289441108703613
2014-09-09,8.53499984741211,8.305000305175781,8.354999542236328,8.46500015258789,4410104.0,8.398578643798828
2014-09-10,8.545000076293945,8.404999732971191,8.46500015258789,8.425000190734863,2335264.0,8.358892440795898
2014-09-11,8.5600004196167,8.265000343322754,8.399999618530273,8.385000228881836,3513492.0,8.319206237792969
2014-09-12,8.425000190734863,8.28499984741211,8.329999923706055,8.369999885559082,2874688.0,8.30432415008545
2014-09-15,8.375,8.210000038146973,8.369999885559082,8.335000038146973,4052954.0,8.269598960876465
2014-09-16,8.375,7.625,8.335000038146973,7.954999923706055,4734240.0,7.892580032348633
2014-09-17,8.109999656677246,7.880000114440918,7.960000038146973,8.069999694824219,2799354.0,8.006677627563477
2014-09-18,8.25,8.0,8.050000190734863,8.170000076293945,3230552.0,8.1058931350708
2014-09-19,8.425000190734863,8.130000114440918,8.149999618530273,8.404999732971191,3431264.0,8.339048385620117
2014-09-22,8.385000228881836,8.175000190734863,8.385000228881836,8.244999885559082,3449318.0,8.180304527282715
2014-09-23,8.604999542236328,8.21500015258789,8.225000381469727,8.5649995803833,6230582.0,8.497793197631836
2014-09-24,8.760000228881836,8.4399995803833,8.5,8.515000343322754,5449148.0,8.448186874389648
2014-09-25,8.645000457763672,8.46500015258789,8.529999732971191,8.59000015258789,3148768.0,8.522598266601562
2014-09-26,8.734999656677246,8.449999809265137,8.5649995803833,8.600000381469727,3878914.0,8.532519340515137
2014-09-29,8.675000190734863,8.550000190734863,8.579999923706055,8.649999618530273,2919856.0,8.58212661743164
2014-09-30,8.675000190734863,8.569999694824219,8.664999961853027,8.635000228881836,2521254.0,8.567244529724121
2014-10-08,8.6850004196167,8.399999618530273,8.6850004196167,8.649999618530273,5228926.0,8.58212661743164
2014-10-09,9.0,8.505000114440918,8.645000457763672,9.0,6659170.0,8.929380416870117
2014-10-10,9.324999809265137,8.8100004196167,8.949999809265137,9.295000076293945,6414126.0,9.222064971923828
2014-10-13,9.399999618530273,9.140000343322754,9.289999961853027,9.305000305175781,5268120.0,9.231987953186035
2014-10-14,9.420000076293945,9.140000343322754,9.324999809265137,9.15999984741211,3765818.0,9.08812427520752
2014-10-15,9.15999984741211,8.9399995803833,9.154999732971191,9.039999961853027,2972012.0,8.96906566619873
2014-10-16,9.140000343322754,8.84000015258789,8.925000190734863,8.895000457763672,3300764.0,8.825204849243164
2014-10-17,9.024999618530273,8.4399995803833,8.895000457763672,8.614999771118164,2993146.0,8.547401428222656
2014-10-20,8.710000038146973,8.555000305175781,8.555000305175781,8.694999694824219,3560652.0,8.626773834228516
2014-10-21,8.694999694824219,8.5649995803833,8.694999694824219,8.574999809265137,2587656.0,8.507715225219727
2014-10-22,8.609999656677246,8.25,8.475000381469727,8.305000305175781,3033018.0,8.23983383178711
2014-10-23,8.395000457763672,7.960000038146973,8.274999618530273,8.0,3444500.0,7.937227249145508
2014-10-24,8.15999984741211,7.980000019073486,8.015000343322754,8.119999885559082,1989518.0,8.05628490447998
2014-10-27,8.350000381469727,8.100000381469727,8.104999542236328,8.300000190734863,2030472.0,8.234872817993164
2014-10-28,8.524999618530273,8.3149995803833,8.3149995803833,8.475000381469727,1899814.0,8.408500671386719
2014-10-29,8.729999542236328,8.454999923706055,8.475000381469727,8.654999732971191,2322936.0,8.58708667755127
2014-10-30,8.699999809265137,8.545000076293945,8.664999961853027,8.625,1898482.0,8.55732250213623
2014-10-31,8.890000343322754,8.59000015258789,8.675000190734863,8.670000076293945,3178226.0,8.601969718933105
2014-11-03,8.805000305175781,8.604999542236328,8.6850004196167,8.800000190734863,2402902.0,8.730950355529785
2014-11-04,8.829999923706055,8.609999656677246,8.75,8.795000076293945,1893160.0,8.72598934173584
2014-11-05,8.824999809265137,8.680000305175781,8.774999618530273,8.720000267028809,1560644.0,8.651577949523926
2014-11-06,8.770000457763672,8.550000190734863,8.720000267028809,8.75,2579084.0,8.681342124938965
2014-11-07,8.744999885559082,8.524999618530273,8.739999771118164,8.625,3371838.0,8.55732250213623
2014-11-10,8.65999984741211,8.5600004196167,8.635000228881836,8.649999618530273,1776580.0,8.58212661743164
2014-11-11,8.649999618530273,8.199999809265137,8.649999618530273,8.494999885559082,3491026.0,8.428342819213867
2014-11-12,8.600000381469727,8.364999771118164,8.449999809265137,8.5649995803833,1437232.0,8.497793197631836
2014-11-13,8.649999618530273,8.279999732971191,8.649999618530273,8.40999984741211,2292030.0,8.344009399414062
2014-11-14,8.4399995803833,8.180000305175781,8.3100004196167,8.414999961853027,1526704.0,8.348971366882324
2014-11-17,8.470000267028809,8.265000343322754,8.305000305175781,8.4350004196167,1607068.0,8.368813514709473
2014-11-18,8.569999694824219,8.425000190734863,8.454999923706055,8.5,1239904.0,8.433303833007812
2014-11-19,8.595000267028809,8.449999809265137,8.595000267028809,8.595000267028809,1209476.0,8.527558326721191
2014-11-20,8.640000343322754,8.510000228881836,8.550000190734863,8.619999885559082,1183082.0,8.552362442016602
2014-11-21,8.704999923706055,8.604999542236328,8.645000457763672,8.694999694824219,1596918.0,8.626773834228516
2014-11-24,8.850000381469727,8.545000076293945,8.710000038146973,8.800000190734863,4395056.0,8.730950355529785
2014-11-25,8.975000381469727,8.710000038146973,8.774999618530273,8.944999694824219,3577958.0,8.874812126159668
2014-11-26,9.300000190734863,8.84000015258789,8.96500015258789,9.265000343322754,3838350.0,9.192300796508789
2014-11-27,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-11-28,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-01,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-02,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-03,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-04,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-05,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-08,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-09,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-10,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-11,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-12,9.265000343322754,9.265000343322754,9.265000343322754,9.265000343322754,0.0,9.192300796508789
2014-12-15,9.265000343322754,8.430000305175781,9.265000343322754,9.164999961853027,11884580.0,9.093085289001465
2014-12-16,8.800000190734863,8.579999923706055,8.779999732971191,8.640000343322754,5532272.0,8.572205543518066
2014-12-17,8.725000381469727,8.255000114440918,8.609999656677246,8.569999694824219,5115556.0,8.502754211425781
2014-12-18,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0.0,8.502754211425781
2014-12-19,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0.0,8.502754211425781
2014-12-22,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0.0,8.502754211425781
2014-12-23,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0.0,8.502754211425781
2014-12-24,8.569999694824219,8.569999694824219,8.569999694824219,8.569999694824219,0.0,8.502754211425781
2014-12-25,8.489999771118164,8.0,8.149999618530273,8.460000038146973,5013814.0,8.393617630004883
2014-12-26,8.460000038146973,8.265000343322754,8.444999694824219,8.295000076293945,1704604.0,8.229912757873535
2014-12-29,8.364999771118164,7.465000152587891,8.305000305175781,7.465000152587891,7726390.0,7.4064249992370605
2014-12-30,7.485000133514404,6.900000095367432,7.380000114440918,7.190000057220459,4669234.0,7.133582592010498
2014-12-31,7.349999904632568,7.039999961853027,7.175000190734863,7.085000038146973,6407802.0,7.029406547546387
2015-01-05,7.440000057220459,7.074999809265137,7.110000133514404,7.269999980926514,3261358.0,7.212954998016357
2015-01-06,7.480000019073486,7.125,7.25,7.460000038146973,3513708.0,7.401464462280273
2015-01-07,7.744999885559082,7.400000095367432,7.46999979019165,7.570000171661377,3654038.0,7.51060152053833
2015-01-08,8.050000190734863,7.59499979019165,7.59499979019165,7.84499979019165,5190714.0,7.783442974090576
2015-01-09,7.824999809265137,7.53000020980835,7.755000114440918,7.554999828338623,2298768.0,7.495718479156494
2015-01-12,7.789999961853027,7.28000020980835,7.425000190734863,7.699999809265137,1481732.0,7.639580726623535
2015-01-13,8.0,7.644999980926514,7.650000095367432,7.974999904632568,3120980.0,7.912423133850098
2015-01-14,8.074999809265137,7.599999904632568,7.914999961853027,7.954999923706055,3543494.0,7.892580032348633
2015-01-15,7.989999771118164,7.635000228881836,7.989999771118164,7.739999771118164,2629806.0,7.679266929626465
2015-01-16,7.815000057220459,7.715000152587891,7.764999866485596,7.75,1209188.0,7.6891889572143555
2015-01-19,8.204999923706055,7.340000152587891,7.599999904632568,8.135000228881836,4833950.0,8.071167945861816
2015-01-20,8.239999771118164,7.934999942779541,8.024999618530273,8.15999984741211,3161732.0,8.095972061157227
2015-01-21,8.369999885559082,8.074999809265137,8.175000190734863,8.239999771118164,3723302.0,8.17534351348877
2015-01-22,8.40999984741211,8.074999809265137,8.229999542236328,8.289999961853027,3810708.0,8.22495174407959
2015-01-23,8.40999984741211,8.239999771118164,8.345000267028809,8.369999885559082,2235962.0,8.30432415008545
2015-01-26,8.5,8.279999732971191,8.279999732971191,8.454999923706055,3405364.0,8.388656616210938
2015-01-27,8.510000228881836,8.319999694824219,8.475000381469727,8.470000267028809,2628148.0,8.403539657592773
2015-01-28,8.545000076293945,8.375,8.375,8.454999923706055,2567260.0,8.388656616210938
2015-01-29,8.555000305175781,8.15999984741211,8.350000381469727,8.479999542236328,4115816.0,8.413459777832031
2015-01-30,8.524999618530273,8.289999961853027,8.479999542236328,8.380000114440918,2275624.0,8.314245223999023
2015-02-02,8.800000190734863,8.225000381469727,8.345000267028809,8.510000228881836,3180044.0,8.443224906921387
2015-02-03,8.8100004196167,8.5,8.625,8.774999618530273,7737158.0,8.706145286560059
2015-02-04,8.789999961853027,8.585000038146973,8.635000228881836,8.71500015258789,5161844.0,8.64661693572998
2015-02-05,8.8100004196167,8.65999984741211,8.694999694824219,8.739999771118164,3243680.0,8.67142105102539
2015-02-06,8.800000190734863,8.449999809265137,8.779999732971191,8.494999885559082,2117336.0,8.428342819213867
2015-02-09,9.045000076293945,8.199999809265137,8.520000457763672,9.03499984741211,7192016.0,8.964105606079102
2015-02-10,8.960000038146973,8.779999732971191,8.925000190734863,8.90999984741211,3427164.0,8.840085983276367
2015-02-11,9.03499984741211,8.760000228881836,8.954999923706055,8.835000038146973,3869258.0,8.765674591064453
2015-02-12,9.699999809265137,8.805000305175781,8.885000228881836,9.694999694824219,6556102.0,9.618926048278809
2015-02-13,10.0,9.359999656677246,9.600000381469727,9.505000114440918,10741484.0,9.430418014526367
2015-02-16,9.9399995803833,9.5600004196167,9.899999618530273,9.614999771118164,8234232.0,9.539554595947266
2015-02-17,9.994999885559082,9.460000038146973,9.625,9.925000190734863,5053742.0,9.847122192382812
2015-02-25,9.925000190734863,9.925000190734863,9.925000190734863,9.925000190734863,0.0,9.847122192382812
2015-02-26,10.4399995803833,10.100000381469727,10.154999732971191,10.194999694824219,2671540.0,10.11500358581543
2015-02-27,10.300000190734863,9.5,10.0649995803833,10.234999656677246,3912504.0,10.15468978881836
2015-03-02,10.329999923706055,10.114999771118164,10.25,10.204999923706055,4037492.0,10.124924659729004
2015-03-03,10.739999771118164,10.164999961853027,10.220000267028809,10.579999923706055,6133408.0,10.49698257446289
2015-03-04,10.9399995803833,10.460000038146973,10.460000038146973,10.914999961853027,4811010.0,10.829353332519531
2015-03-05,11.425000190734863,10.920000076293945,10.944999694824219,11.024999618530273,7681346.0,10.938490867614746
2015-03-06,11.28499984741211,10.550000190734863,10.914999961853027,10.699999809265137,5771574.0,10.61604118347168
2015-03-09,10.84000015258789,10.390000343322754,10.529999732971191,10.824999809265137,4132876.0,10.740059852600098
2015-03-10,11.239999771118164,10.694999694824219,10.71500015258789,10.994999885559082,2679802.0,10.908726692199707
2015-03-11,11.229999542236328,10.725000381469727,11.100000381469727,10.795000076293945,2533192.0,10.710295677185059
2015-03-12,10.979999542236328,10.5,10.765000343322754,10.585000038146973,3080014.0,10.50194263458252
2015-03-13,10.824999809265137,10.574999809265137,10.579999923706055,10.774999618530273,3237486.0,10.690452575683594
2015-03-16,11.149999618530273,10.710000038146973,10.75,11.045000076293945,3506216.0,10.958334922790527
2015-03-17,12.119999885559082,11.050000190734863,11.100000381469727,12.074999809265137,9605640.0,11.98025131225586
2015-03-18,12.300000190734863,11.930000305175781,11.994999885559082,12.029999732971191,5866362.0,11.9356050491333
2015-03-19,12.239999771118164,11.699999809265137,12.024999618530273,11.765000343322754,4910272.0,11.672684669494629
2015-03-20,12.829999923706055,11.555000305175781,11.914999961853027,12.385000228881836,9660518.0,12.287819862365723
2015-03-23,12.75,12.404999732971191,12.5,12.619999885559082,8838660.0,12.520976066589355
2015-03-24,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-03-25,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-03-26,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-03-27,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-03-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-03-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-01,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-02,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-07,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-08,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-09,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-10,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-13,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-14,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-15,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-16,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-17,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-20,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-21,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-22,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-23,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-24,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-27,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-28,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-29,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-04-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-04,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-05,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-06,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-07,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-08,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-11,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-12,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-13,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-14,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-15,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-18,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-19,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-20,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-21,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-22,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-25,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-26,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-27,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-28,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-05-29,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-01,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-02,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-04,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-05,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-08,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-09,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-10,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-11,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-12,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-15,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-16,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-17,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-18,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-19,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-23,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-24,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-25,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-26,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-29,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-06-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-01,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-02,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-06,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-07,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-08,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-09,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-10,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-13,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-14,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-15,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-16,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-17,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-20,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-21,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-22,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-23,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-24,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-27,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-28,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-29,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-07-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-08-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-08-04,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-08-05,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0,12.520976066589355
2015-08-06,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,3655804.0,13.771089553833008
2015-08-07,15.270000457763672,14.515000343322754,15.270000457763672,15.270000457763672,23306618.0,15.150182723999023
2015-08-10,16.795000076293945,15.270000457763672,16.06999969482422,15.9399995803833,49017866.0,15.814924240112305
2015-08-11,17.53499984741211,15.515000343322754,15.880000114440918,17.53499984741211,28485554.0,17.397409439086914
2015-08-12,17.5,16.065000534057617,17.5,16.46500015258789,21487450.0,16.335803985595703
2015-08-13,16.834999084472656,16.0,16.0,16.809999465942383,11838682.0,16.678096771240234
2015-08-14,17.170000076293945,16.09000015258789,16.84000015258789,16.219999313354492,7991834.0,16.092727661132812
2015-08-17,16.78499984741211,15.614999771118164,16.0,16.475000381469727,10308936.0,16.345727920532227
2015-08-18,18.125,16.450000762939453,16.450000762939453,16.90999984741211,23219816.0,16.777313232421875
2015-08-19,17.25,15.220000267028809,15.699999809265137,17.145000457763672,16438680.0,17.010469436645508
2015-08-20,18.860000610351562,16.614999771118164,17.0,18.860000610351562,18077262.0,18.712013244628906
2015-08-21,19.860000610351562,16.975000381469727,18.030000686645508,16.975000381469727,15853220.0,16.84180450439453
2015-08-24,15.489999771118164,15.279999732971191,15.279999732971191,15.279999732971191,1492400.0,15.160102844238281
2015-08-25,14.225000381469727,13.75,13.75,13.75,8981800.0,13.642108917236328
2015-08-26,14.149999618530273,12.375,12.494999885559082,12.375,20757254.0,12.277897834777832
2015-08-27,12.875,11.140000343322754,12.875,12.0600004196167,13957856.0,11.965370178222656
2015-08-28,13.265000343322754,12.154999732971191,12.154999732971191,13.265000343322754,5697748.0,13.160914421081543
2015-08-31,14.59000015258789,13.449999809265137,13.9399995803833,13.989999771118164,7522384.0,13.88022518157959
2015-09-01,13.949999809265137,12.59000015258789,13.479999542236328,12.59000015258789,8318226.0,12.491211891174316
2015-09-02,12.989999771118164,11.329999923706055,11.329999923706055,11.329999923706055,9545530.0,11.241097450256348
2015-09-07,12.324999809265137,11.350000381469727,11.350000381469727,11.880000114440918,7757656.0,11.786782264709473
2015-09-08,13.069999694824219,11.0,11.75,13.069999694824219,9055136.0,12.96744441986084
2015-09-09,14.3149995803833,12.899999618530273,12.899999618530273,14.024999618530273,9790294.0,13.914950370788574
2015-09-10,14.640000343322754,13.524999618530273,13.755000114440918,13.9399995803833,8151338.0,13.830617904663086
2015-09-11,15.335000038146973,13.664999961853027,13.920000076293945,15.335000038146973,10576098.0,15.214672088623047
2015-09-14,16.19499969482422,13.800000190734863,15.505000114440918,13.8149995803833,10917374.0,13.706598281860352
2015-09-15,14.494999885559082,12.489999771118164,13.3149995803833,13.149999618530273,8247416.0,13.0468168258667
2015-09-16,14.46500015258789,13.0,13.449999809265137,14.46500015258789,7080580.0,14.3514986038208
2015-09-17,15.90999984741211,14.755000114440918,15.0,15.619999885559082,8008604.0,15.497435569763184
2015-09-18,16.735000610351562,15.25,15.619999885559082,15.944999694824219,6886094.0,15.81988525390625
2015-09-21,17.0,15.260000228881836,15.5,16.385000228881836,6824780.0,16.256433486938477
2015-09-22,16.610000610351562,15.220000267028809,16.05500030517578,15.994999885559082,6708884.0,15.869492530822754
2015-09-23,15.949999809265137,15.125,15.125,15.574999809265137,2679800.0,15.452789306640625
2015-09-24,16.09000015258789,15.350000381469727,15.574999809265137,15.770000457763672,4470734.0,15.646258354187012
2015-09-25,16.0,14.194999694824219,15.600000381469727,14.194999694824219,4403758.0,14.083617210388184
2015-09-28,15.614999771118164,14.350000381469727,14.350000381469727,15.614999771118164,4778570.0,15.492474555969238
2015-09-29,17.174999237060547,16.125,16.395000457763672,17.174999237060547,10728162.0,17.040231704711914
2015-09-30,16.9950008392334,15.899999618530273,16.829999923706055,16.46500015258789,6139240.0,16.335803985595703
2015-10-08,17.8799991607666,16.790000915527344,16.790000915527344,17.15999984741211,7041876.0,17.02535057067871
2015-10-09,18.875,16.80500030517578,17.5,18.875,7849112.0,18.72689437866211
2015-10-12,20.260000228881836,18.239999771118164,19.25,20.020000457763672,15366216.0,19.862911224365234
2015-10-13,19.889999389648438,18.780000686645508,19.5,19.235000610351562,8193796.0,19.084070205688477
2015-10-14,21.15999984741211,18.8799991607666,19.040000915527344,21.15999984741211,12047042.0,20.99396514892578
2015-10-15,23.0,21.170000076293945,22.0,22.25,11758040.0,22.07541275024414
2015-10-16,22.75,21.43000030517578,22.579999923706055,22.274999618530273,8093182.0,22.100215911865234
2015-10-19,24.5049991607666,22.850000381469727,23.5,23.3700008392334,15690934.0,23.18662452697754
2015-10-20,23.700000762939453,21.600000381469727,22.604999542236328,23.364999771118164,15677144.0,23.181663513183594
2015-10-21,23.165000915527344,21.030000686645508,22.850000381469727,21.030000686645508,9497430.0,20.864986419677734
2015-10-22,21.860000610351562,20.024999618530273,20.2549991607666,21.639999389648438,13832788.0,21.470199584960938
2015-10-23,22.149999618530273,20.639999389648438,21.450000762939453,21.239999771118164,10913062.0,21.07333755493164
2015-10-26,22.290000915527344,20.295000076293945,21.25,21.329999923706055,13061946.0,21.16263198852539
2015-10-27,21.594999313354492,19.674999237060547,20.985000610351562,21.049999237060547,12223542.0,20.884828567504883
2015-10-28,22.940000534057617,20.5,21.100000381469727,21.56999969482422,12745920.0,21.400747299194336
2015-10-29,23.25,20.899999618530273,20.899999618530273,22.674999237060547,11991390.0,22.4970760345459
2015-10-30,24.94499969482422,22.25,22.75,24.94499969482422,16020356.0,24.749265670776367
2015-11-02,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,0.0,24.749265670776367
2015-11-03,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,0.0,24.749265670776367
2015-11-04,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,0.0,24.749265670776367
2015-11-05,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,0.0,24.749265670776367
2015-11-06,24.94499969482422,24.94499969482422,24.94499969482422,24.94499969482422,0.0,24.749265670776367
2015-11-09,27.440000534057617,25.0,27.440000534057617,26.985000610351562,17555526.0,26.773258209228516
2015-11-10,29.665000915527344,25.7549991607666,26.15999984741211,28.809999465942383,12329594.0,28.58393669128418
2015-11-11,31.125,28.0,29.100000381469727,29.200000762939453,11026916.0,28.97087860107422
2015-11-12,29.639999389648438,27.774999618530273,28.600000381469727,28.969999313354492,6119904.0,28.74268341064453
2015-11-13,28.649999618530273,26.600000381469727,28.0,28.100000381469727,6615108.0,27.87950897216797
2015-11-16,28.90999984741211,27.065000534057617,27.065000534057617,28.170000076293945,6804552.0,27.94896125793457
2015-11-17,30.700000762939453,27.5,28.719999313354492,27.96500015258789,11495164.0,27.745569229125977
2015-11-18,28.5,25.75,27.014999389648438,26.05500030517578,6444522.0,25.850557327270508
2015-11-19,28.65999984741211,25.559999465942383,26.0,28.65999984741211,10244714.0,28.43511390686035
2015-11-20,31.520000457763672,28.209999084472656,28.649999618530273,30.545000076293945,10272960.0,30.30532455444336
2015-11-23,32.7400016784668,28.844999313354492,30.649999618530273,29.575000762939453,8803320.0,29.342937469482422
2015-11-24,31.5,27.889999389648438,29.100000381469727,31.145000457763672,5882932.0,30.900617599487305
2015-11-25,32.38999938964844,30.5,31.0,31.3700008392334,4668096.0,31.123851776123047
2015-11-26,34.505001068115234,30.0,31.09000015258789,34.505001068115234,8802754.0,34.2342529296875
2015-11-27,37.38999938964844,33.0,34.349998474121094,34.345001220703125,7862618.0,34.07550811767578
2015-11-30,36.75,31.190000534057617,34.3650016784668,35.63999938964844,8360288.0,35.36034393310547
2015-12-01,35.95000076293945,33.415000915527344,34.79999923706055,34.375,7862004.0,34.10527420043945
2015-12-02,34.29999923706055,30.940000534057617,34.29999923706055,30.950000762939453,9829672.0,30.7071475982666
2015-12-03,32.32500076293945,30.299999237060547,31.450000762939453,31.790000915527344,5836134.0,31.540555953979492
2015-12-04,33.244998931884766,31.19499969482422,31.19499969482422,32.73500061035156,6023632.0,32.47814178466797
2015-12-07,35.5,31.649999618530273,32.375,35.11000061035156,6567044.0,34.83450698852539
2015-12-08,37.275001525878906,34.0,34.75,35.47999954223633,7018070.0,35.201602935791016
2015-12-09,35.29999923706055,34.0,35.29999923706055,34.084999084472656,3597618.0,33.81754684448242
2015-12-10,35.34000015258789,33.345001220703125,33.5,34.33000183105469,3569464.0,34.06062698364258
2015-12-11,34.959999084472656,32.0099983215332,34.025001525878906,32.529998779296875,4817016.0,32.27474594116211
2015-12-14,32.0,30.2549991607666,31.5,31.96500015258789,3993834.0,31.714183807373047
2015-12-15,33.400001525878906,31.690000534057617,31.940000534057617,33.375,3707994.0,33.113121032714844
2015-12-16,34.900001525878906,32.650001525878906,33.849998474121094,34.119998931884766,3723130.0,33.852272033691406
2015-12-17,36.150001525878906,33.79999923706055,33.915000915527344,35.525001525878906,4979986.0,35.24625015258789
2015-12-18,37.5,34.79999923706055,35.25,35.95000076293945,4117270.0,35.66791534423828
2015-12-21,36.04999923706055,32.75,35.45000076293945,34.42499923706055,5650902.0,34.154876708984375
2015-12-22,35.9900016784668,33.93000030517578,33.9900016784668,35.380001068115234,4043510.0,35.10239028930664
2015-12-23,35.994998931884766,34.275001525878906,35.55500030517578,34.38999938964844,2130954.0,34.120155334472656
2015-12-24,34.279998779296875,32.0,34.05500030517578,33.130001068115234,5351818.0,32.87004089355469
2015-12-25,33.67499923706055,32.7400016784668,33.0,33.474998474121094,2620960.0,33.21233367919922
2015-12-28,33.92499923706055,32.33000183105469,33.90999984741211,32.45000076293945,3670114.0,32.195377349853516
2015-12-29,32.33000183105469,30.2450008392334,32.0,31.65999984741211,7216952.0,31.411575317382812
2015-12-30,31.625,30.200000762939453,31.299999237060547,31.53499984741211,7356088.0,31.287555694580078
2015-12-31,31.649999618530273,30.75,31.524999618530273,31.18000030517578,4643780.0,30.93534278869629
2016-01-04,30.950000762939453,28.19499969482422,30.274999618530273,28.520000457763672,3454816.0,28.296215057373047
2016-01-05,28.184999465942383,25.825000762939453,26.520000457763672,26.885000228881836,7953696.0,26.674043655395508
2016-01-06,29.0,26.399999618530273,26.899999618530273,28.459999084472656,7022946.0,28.236684799194336
2016-01-07,27.899999618530273,25.614999771118164,27.899999618530273,25.614999771118164,1711600.0,25.41400718688965
2016-01-08,26.5,23.05500030517578,25.0,24.635000228881836,8518088.0,24.44169807434082
2016-01-11,24.635000228881836,22.170000076293945,23.774999618530273,22.170000076293945,8088708.0,21.99604034423828
2016-01-12,23.524999618530273,21.399999618530273,21.399999618530273,22.920000076293945,10611982.0,22.740156173706055
2016-01-13,24.665000915527344,22.924999237060547,22.924999237060547,23.28499984741211,7268896.0,23.102291107177734
2016-01-14,25.0,21.90999984741211,21.90999984741211,24.405000686645508,6681620.0,24.213502883911133
2016-01-15,26.149999618530273,23.975000381469727,23.975000381469727,24.8799991607666,6800702.0,24.684776306152344
2016-01-18,27.3700008392334,24.0049991607666,24.0049991607666,27.360000610351562,6884836.0,27.14531707763672
2016-01-19,30.09000015258789,26.950000762939453,27.540000915527344,30.065000534057617,7168688.0,29.829092025756836
2016-01-20,31.165000915527344,28.30500030517578,29.635000228881836,28.68000030517578,8467292.0,28.454959869384766
2016-01-21,29.25,26.5,28.065000534057617,26.565000534057617,8783172.0,26.35655403137207
2016-01-22,27.549999237060547,26.399999618530273,27.225000381469727,27.209999084472656,6959948.0,26.996492385864258
2016-01-25,29.93000030517578,27.475000381469727,28.0,29.93000030517578,7250238.0,29.695152282714844
2016-01-26,31.540000915527344,28.075000762939453,29.530000686645508,28.43000030517578,10167304.0,28.206920623779297
2016-01-27,29.25,25.584999084472656,28.55500030517578,27.3799991607666,7965322.0,27.165157318115234
2016-01-28,29.139999389648438,26.0,26.0,27.075000762939453,8045014.0,26.862552642822266
2016-01-29,29.25,24.75,26.5,28.514999389648438,7600228.0,28.2912540435791
2016-02-01,30.940000534057617,28.75,29.0,30.579999923706055,8358888.0,30.340049743652344
2016-02-02,32.59000015258789,30.0,30.18000030517578,32.38999938964844,6055844.0,32.13584518432617
2016-02-03,31.975000381469727,29.5,31.5,30.479999542236328,10779744.0,30.240833282470703
2016-02-04,32.349998474121094,30.5,30.75,30.844999313354492,6028892.0,30.602970123291016
2016-02-05,31.100000381469727,29.795000076293945,30.889999389648438,30.434999465942383,4652362.0,30.19618797302246
2016-02-15,32.25,28.899999618530273,28.905000686645508,31.395000457763672,4761746.0,31.148656845092773
2016-02-16,33.5,31.0,31.700000762939453,31.510000228881836,7138974.0,31.262752532958984
2016-02-17,31.424999237060547,29.899999618530273,30.75,31.395000457763672,6657128.0,31.148656845092773
2016-02-18,33.529998779296875,31.024999618530273,31.440000534057617,32.78499984741211,8973530.0,32.527748107910156
2016-02-19,32.78499984741211,31.405000686645508,32.5,32.185001373291016,5261976.0,31.932456970214844
2016-02-22,33.25,31.94499969482422,32.345001220703125,32.25,5367288.0,31.996946334838867
2016-02-23,32.900001525878906,30.7450008392334,32.25,31.71500015258789,4043252.0,31.466144561767578
2016-02-24,32.7400016784668,30.5,30.920000076293945,31.440000534057617,5982030.0,31.193302154541016
2016-02-25,31.75,28.295000076293945,31.5,28.295000076293945,6098090.0,28.072978973388672
2016-02-26,29.295000076293945,26.0,28.299999237060547,26.78499984741211,4804080.0,26.574827194213867
2016-02-29,26.55500030517578,24.104999542236328,26.274999618530273,24.104999542236328,7103460.0,23.915855407714844
2016-03-01,24.94499969482422,22.045000076293945,24.0,24.709999084472656,8111554.0,24.5161075592041
2016-03-02,25.829999923706055,23.530000686645508,24.040000915527344,25.530000686645508,6943396.0,25.32967758178711
2016-03-03,27.479999542236328,25.25,25.299999237060547,26.635000228881836,7174458.0,26.42600440979004
2016-03-04,26.6200008392334,24.0,26.6200008392334,24.454999923706055,6340454.0,24.26310920715332
2016-03-07,25.59000015258789,24.125,24.454999923706055,24.90999984741211,5713248.0,24.714540481567383
2016-03-08,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,0.0,24.714540481567383
2016-03-09,27.290000915527344,25.1200008392334,25.1200008392334,26.010000228881836,6211158.0,25.805910110473633
2016-03-10,26.25,24.600000381469727,25.5,25.34000015258789,3593508.0,25.14116668701172
2016-03-11,25.31999969482422,24.100000381469727,24.9950008392334,24.454999923706055,2551156.0,24.26310920715332
2016-03-14,26.899999618530273,24.5,24.614999771118164,26.899999618530273,8264102.0,26.688926696777344
2016-03-15,27.350000381469727,25.940000534057617,26.905000686645508,25.96500015258789,4387842.0,25.761262893676758
2016-03-16,26.450000762939453,24.809999465942383,26.25,25.229999542236328,3926502.0,25.03203010559082
2016-03-17,27.34000015258789,25.309999465942383,25.625,27.299999237060547,6101454.0,27.085786819458008
2016-03-18,29.44499969482422,27.010000228881836,27.934999465942383,29.2450008392334,5834404.0,29.015525817871094
2016-03-21,31.0049991607666,29.514999389648438,30.0,30.690000534057617,4568130.0,30.449188232421875
2016-03-22,31.450000762939453,29.524999618530273,30.4950008392334,30.145000457763672,4102824.0,29.908464431762695
2016-03-23,30.299999237060547,28.520000457763672,30.049999237060547,29.8700008392334,5934386.0,29.635622024536133
2016-03-24,31.329999923706055,28.524999618530273,29.299999237060547,30.104999542236328,5592708.0,29.868776321411133
2016-03-25,31.0,29.350000381469727,29.549999237060547,29.690000534057617,3443962.0,29.457035064697266
2016-03-28,31.875,29.594999313354492,29.75,29.8700008392334,5313338.0,29.635622024536133
2016-03-29,30.350000381469727,28.010000228881836,29.5,28.704999923706055,5158840.0,28.479761123657227
2016-03-30,30.200000762939453,28.799999237060547,29.200000762939453,30.18000030517578,5329402.0,29.94318962097168
2016-03-31,31.25,30.0049991607666,30.4950008392334,30.18000030517578,5185534.0,29.94318962097168
2016-04-01,30.5,28.850000381469727,29.5,29.68000030517578,5322224.0,29.447113037109375
2016-04-05,29.950000762939453,29.05500030517578,29.584999084472656,29.625,5181238.0,29.39254379272461
2016-04-06,29.625,28.575000762939453,29.625,29.075000762939453,7933424.0,28.846860885620117
2016-04-07,29.420000076293945,27.2549991607666,28.899999618530273,27.4950008392334,10202482.0,27.27925682067871
2016-04-08,27.0,26.1200008392334,27.0,26.645000457763672,6258358.0,26.435928344726562
2016-04-11,28.075000762939453,26.850000381469727,26.850000381469727,28.010000228881836,7750358.0,27.79021644592285
2016-04-12,28.274999618530273,26.850000381469727,28.049999237060547,27.59000015258789,4381822.0,27.373510360717773
2016-04-13,28.475000381469727,27.34000015258789,27.75,28.059999465942383,8868360.0,27.839824676513672
2016-04-14,28.415000915527344,27.69499969482422,28.264999389648438,28.139999389648438,3217496.0,27.9191951751709
2016-04-15,29.725000381469727,28.100000381469727,28.100000381469727,28.94499969482422,6947820.0,28.717878341674805
2016-04-18,28.850000381469727,27.684999465942383,28.850000381469727,28.229999542236328,4744272.0,28.00848960876465
2016-04-19,29.149999618530273,27.25,28.704999923706055,27.520000457763672,5436748.0,27.304061889648438
2016-04-20,27.739999771118164,24.81999969482422,27.600000381469727,24.8799991607666,10069680.0,24.684776306152344
2016-04-21,25.989999771118164,24.55500030517578,25.0,24.565000534057617,6017930.0,24.372249603271484
2016-04-22,25.075000762939453,24.424999237060547,24.530000686645508,24.975000381469727,2792384.0,24.77903175354004
2016-04-25,24.93000030517578,24.299999237060547,24.93000030517578,24.485000610351562,2545800.0,24.292875289916992
2016-04-26,25.200000762939453,24.329999923706055,24.329999923706055,24.954999923706055,3338870.0,24.759187698364258
2016-04-27,25.299999237060547,24.80500030517578,25.110000610351562,25.190000534057617,2843180.0,24.99234390258789
2016-04-28,25.264999389648438,24.399999618530273,25.204999923706055,24.895000457763672,2853470.0,24.69965934753418
2016-04-29,24.969999313354492,24.19499969482422,24.55500030517578,24.395000457763672,2586308.0,24.203580856323242
2016-05-03,25.985000610351562,23.799999237060547,24.0,25.770000457763672,6424858.0,25.567792892456055
2016-05-04,26.739999771118164,25.5,25.81999969482422,26.274999618530273,6764956.0,26.068828582763672
2016-05-05,26.329999923706055,25.825000762939453,26.024999618530273,26.19499969482422,4037284.0,25.989458084106445
2016-05-06,27.25,25.299999237060547,27.0,25.639999389648438,5581858.0,25.438812255859375
2016-05-09,25.065000534057617,23.899999618530273,25.049999237060547,24.18000030517578,5356494.0,23.99026870727539
2016-05-10,24.579999923706055,24.0,24.450000762939453,24.184999465942383,2831624.0,23.995229721069336
2016-05-11,24.344999313354492,23.25,24.25,23.559999465942383,5897538.0,23.375133514404297
2016-05-12,25.920000076293945,22.100000381469727,22.100000381469727,25.920000076293945,3021875.0,25.716615676879883
2016-05-13,27.399999618530273,23.600000381469727,25.459999084472656,24.280000686645508,9489585.0,24.08948516845703
2016-05-16,24.280000686645508,22.5,24.280000686645508,23.8700008392334,6157264.0,23.682703018188477
2016-05-17,23.969999313354492,22.799999237060547,23.65999984741211,23.190000534057617,4362344.0,23.008037567138672
2016-05-18,22.959999084472656,21.360000610351562,22.959999084472656,21.549999237060547,4345368.0,21.380905151367188
2016-05-19,22.799999237060547,21.530000686645508,21.770000457763672,22.06999969482422,4107860.0,21.89682388305664
2016-05-20,22.479999542236328,21.719999313354492,22.049999237060547,22.229999542236328,3624552.0,22.05556869506836
2016-05-23,24.18000030517578,22.329999923706055,22.329999923706055,23.639999389648438,7759782.0,23.454504013061523
2016-05-24,24.040000915527344,23.100000381469727,23.600000381469727,23.809999465942383,5389498.0,23.623172760009766
2016-05-25,24.459999084472656,23.0,24.06999969482422,23.290000915527344,4251220.0,23.10725212097168
2016-05-26,23.690000534057617,22.219999313354492,23.079999923706055,23.329999923706055,3597830.0,23.14693832397461
2016-05-27,23.65999984741211,22.780000686645508,23.020000457763672,23.200000762939453,2991661.0,23.017959594726562
2016-05-30,24.440000534057617,23.209999084472656,23.6299991607666,24.1299991607666,8352628.0,23.94066047668457
2016-05-31,26.0,23.850000381469727,23.969999313354492,25.959999084472656,9275667.0,25.75629997253418
2016-06-01,26.709999084472656,25.010000228881836,26.5,25.639999389648438,8558833.0,25.438812255859375
2016-06-02,25.600000381469727,24.799999237060547,25.020000457763672,25.079999923706055,9296990.0,24.883207321166992
2016-06-03,26.299999237060547,25.510000228881836,25.510000228881836,25.639999389648438,9896413.0,25.438812255859375
2016-06-06,26.799999237060547,25.5,26.15999984741211,25.950000762939453,6908137.0,25.746381759643555
2016-06-07,26.239999771118164,25.010000228881836,26.15999984741211,25.799999237060547,6693233.0,25.597557067871094
2016-06-08,25.700000762939453,24.860000610351562,25.59000015258789,25.09000015258789,5955220.0,24.893129348754883
2016-06-13,24.530000686645508,22.59000015258789,24.520000457763672,22.6200008392334,11511143.0,22.4425106048584
2016-06-14,23.110000610351562,22.100000381469727,22.799999237060547,22.670000076293945,7012373.0,22.492116928100586
2016-06-15,23.309999465942383,22.270000457763672,22.399999618530273,23.219999313354492,8010981.0,23.03780174255371
2016-06-16,23.399999618530273,22.450000762939453,23.200000762939453,22.6299991607666,6022364.0,22.452428817749023
2016-06-17,22.920000076293945,22.110000610351562,22.6299991607666,22.3799991607666,5847785.0,22.204391479492188
2016-06-20,22.760000228881836,22.18000030517578,22.5,22.600000381469727,5282821.0,22.422666549682617
2016-06-21,22.899999618530273,21.760000228881836,22.799999237060547,22.079999923706055,7596648.0,21.90674591064453
2016-06-22,22.309999465942383,21.809999465942383,22.0,22.280000686645508,3837772.0,22.10517692565918
2016-06-23,22.65999984741211,21.989999771118164,22.290000915527344,22.520000457763672,5793301.0,22.343294143676758
2016-06-24,22.739999771118164,20.889999389648438,22.739999771118164,22.0,5793390.0,21.827375411987305
2016-06-27,22.5,21.489999771118164,21.579999923706055,22.450000762939453,3796374.0,22.27384376525879
2016-06-28,23.899999618530273,22.329999923706055,22.520000457763672,23.540000915527344,10329393.0,23.35529136657715
2016-06-29,23.700000762939453,23.100000381469727,23.540000915527344,23.1200008392334,4051745.0,22.938587188720703
2016-06-30,23.450000762939453,22.700000762939453,23.1200008392334,23.149999618530273,3555911.0,22.968351364135742
2016-07-01,23.389999389648438,22.700000762939453,23.3700008392334,22.770000457763672,2737113.0,22.591333389282227
2016-07-04,23.0,22.399999618530273,22.5,22.709999084472656,4022521.0,22.531803131103516
2016-07-05,22.899999618530273,22.3799991607666,22.780000686645508,22.489999771118164,4756437.0,22.31352996826172
2016-07-06,23.0,22.420000076293945,22.559999465942383,22.979999542236328,5559041.0,22.799684524536133
2016-07-07,22.959999084472656,21.899999618530273,22.959999084472656,22.200000762939453,8582314.0,22.025806427001953
2016-07-08,22.299999237060547,21.860000610351562,22.200000762939453,22.0,4264877.0,21.827375411987305
2016-07-11,22.290000915527344,21.81999969482422,22.18000030517578,21.940000534057617,3539869.0,21.767847061157227
2016-07-12,22.110000610351562,21.440000534057617,21.940000534057617,22.059999465942383,6505229.0,21.886903762817383
2016-07-13,22.59000015258789,21.84000015258789,22.100000381469727,22.450000762939453,8478161.0,22.27384376525879
2016-07-14,23.8799991607666,22.729999542236328,22.760000228881836,22.979999542236328,10465973.0,22.799684524536133
2016-07-15,22.93000030517578,22.5,22.670000076293945,22.520000457763672,4744438.0,22.343294143676758
2016-07-18,23.239999771118164,22.31999969482422,22.520000457763672,23.0,7002485.0,22.819528579711914
2016-07-19,24.5,22.860000610351562,22.860000610351562,24.290000915527344,14408107.0,24.09940528869629
2016-07-20,24.469999313354492,23.700000762939453,24.18000030517578,24.239999771118164,12630837.0,24.04979705810547
2016-07-21,24.579999923706055,24.06999969482422,24.149999618530273,24.270000457763672,7257579.0,24.07956314086914
2016-07-22,24.459999084472656,23.399999618530273,24.09000015258789,23.579999923706055,6375248.0,23.394975662231445
2016-07-25,24.479999542236328,23.0,23.68000030517578,24.280000686645508,8506531.0,24.08948516845703
2016-07-26,24.170000076293945,23.760000228881836,23.959999084472656,23.989999771118164,5108250.0,23.801759719848633
2016-07-27,24.200000762939453,21.989999771118164,24.200000762939453,22.420000076293945,8785570.0,22.244077682495117
2016-07-28,22.399999618530273,20.65999984741211,22.0,21.309999465942383,10467995.0,21.14278793334961
2016-07-29,21.56999969482422,21.049999237060547,21.299999237060547,21.270000457763672,4221165.0,21.10310173034668
2016-08-01,21.18000030517578,20.299999237060547,21.049999237060547,20.559999465942383,7729331.0,20.398672103881836
2016-08-02,20.8799991607666,20.479999542236328,20.59000015258789,20.809999465942383,2967038.0,20.646711349487305
2016-08-03,20.950000762939453,20.65999984741211,20.829999923706055,20.829999923706055,2355317.0,20.666555404663086
2016-08-04,21.15999984741211,20.510000228881836,20.799999237060547,21.100000381469727,4225570.0,20.934436798095703
2016-08-05,21.239999771118164,20.420000076293945,21.239999771118164,20.520000457763672,4080138.0,20.35898780822754
2016-08-08,20.600000381469727,19.959999084472656,20.530000686645508,20.530000686645508,3785925.0,20.36890983581543
2016-08-09,21.3700008392334,20.350000381469727,20.600000381469727,21.34000015258789,5582006.0,21.17255401611328
2016-08-10,22.139999389648438,21.1200008392334,21.299999237060547,21.59000015258789,8233633.0,21.420591354370117
2016-08-11,21.899999618530273,21.15999984741211,21.299999237060547,21.219999313354492,3707633.0,21.05349349975586
2016-08-12,21.15999984741211,20.709999084472656,20.959999084472656,21.049999237060547,4503297.0,20.884828567504883
2016-08-15,21.639999389648438,20.709999084472656,21.049999237060547,21.399999618530273,4948661.0,21.23208236694336
2016-08-16,21.809999465942383,21.25,21.440000534057617,21.6299991607666,5976525.0,21.460277557373047
2016-08-17,21.610000610351562,21.190000534057617,21.600000381469727,21.389999389648438,3115132.0,21.22216033935547
2016-08-18,21.549999237060547,21.260000228881836,21.270000457763672,21.34000015258789,1997039.0,21.17255401611328
2016-08-19,21.5,20.979999542236328,21.3700008392334,21.049999237060547,2765225.0,20.884828567504883
2016-08-22,21.219999313354492,20.65999984741211,21.18000030517578,20.719999313354492,3525287.0,20.557418823242188
2016-08-23,20.90999984741211,20.459999084472656,20.6200008392334,20.59000015258789,3323586.0,20.428438186645508
2016-08-24,20.850000381469727,20.559999465942383,20.850000381469727,20.719999313354492,3729084.0,20.557418823242188
2016-08-25,21.049999237060547,20.459999084472656,20.610000610351562,21.030000686645508,4624098.0,20.864986419677734
2016-08-26,21.190000534057617,20.6299991607666,21.1200008392334,20.780000686645508,2796180.0,20.6169490814209
2016-08-29,20.799999237060547,20.450000762939453,20.700000762939453,20.530000686645508,2942581.0,20.36890983581543
2016-08-30,20.639999389648438,20.059999465942383,20.530000686645508,20.290000915527344,3938502.0,20.13079261779785
2016-08-31,20.530000686645508,20.100000381469727,20.350000381469727,20.469999313354492,2350290.0,20.30937957763672
2016-09-01,20.479999542236328,20.1299991607666,20.399999618530273,20.18000030517578,2705071.0,20.021656036376953
2016-09-02,20.18000030517578,19.510000228881836,20.18000030517578,19.530000686645508,5874386.0,19.37675666809082
2016-09-05,19.65999984741211,19.139999389648438,19.549999237060547,19.31999969482422,3801252.0,19.16840362548828
2016-09-06,19.829999923706055,19.190000534057617,19.299999237060547,19.809999465942383,2998607.0,19.654558181762695
2016-09-07,19.850000381469727,19.549999237060547,19.770000457763672,19.690000534057617,2500887.0,19.535499572753906
2016-09-08,19.770000457763672,19.579999923706055,19.690000534057617,19.729999542236328,1331247.0,19.575185775756836
2016-09-09,19.850000381469727,19.549999237060547,19.799999237060547,19.559999465942383,1522247.0,19.40652084350586
2016-09-12,19.299999237060547,18.079999923706055,19.280000686645508,18.139999389648438,4286448.0,17.997661590576172
2016-09-13,18.59000015258789,17.889999389648438,18.309999465942383,18.459999084472656,4788552.0,18.31515121459961
2016-09-14,18.729999542236328,18.219999313354492,18.25,18.549999237060547,2551213.0,18.40444564819336
2016-09-19,18.90999984741211,18.549999237060547,18.549999237060547,18.790000915527344,3185693.0,18.642562866210938
2016-09-20,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-21,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-22,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-23,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-26,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-27,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-28,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-29,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-09-30,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-10-10,18.790000915527344,18.790000915527344,18.790000915527344,18.790000915527344,0.0,18.642562866210938
2016-10-11,20.670000076293945,19.700000762939453,20.670000076293945,20.43000030517578,14015210.0,20.26969337463379
2016-10-12,21.0,20.010000228881836,20.020000457763672,20.440000534057617,12518712.0,20.27961540222168
2016-10-13,20.270000457763672,19.6200008392334,20.059999465942383,19.68000030517578,8747522.0,19.52557945251465
2016-10-14,19.649999618530273,19.100000381469727,19.579999923706055,19.209999084472656,4494071.0,19.05926513671875
2016-10-17,19.709999084472656,19.1200008392334,19.270000457763672,19.3799991607666,5913510.0,19.22793197631836
2016-10-18,19.450000762939453,19.149999618530273,19.270000457763672,19.43000030517578,4031312.0,19.27754020690918
2016-10-19,19.829999923706055,19.399999618530273,19.450000762939453,19.700000762939453,7346926.0,19.545421600341797
2016-10-20,20.200000762939453,19.510000228881836,19.649999618530273,19.899999618530273,6983061.0,19.743850708007812
2016-10-21,19.809999465942383,19.43000030517578,19.799999237060547,19.559999465942383,3230731.0,19.40652084350586
2016-10-24,19.8700008392334,19.43000030517578,19.559999465942383,19.59000015258789,3545264.0,19.4362850189209
2016-10-25,19.75,19.100000381469727,19.59000015258789,19.200000762939453,4753226.0,19.049346923828125
2016-10-26,19.59000015258789,19.139999389648438,19.329999923706055,19.290000915527344,3849941.0,19.138639450073242
2016-10-27,19.260000228881836,18.899999618530273,19.260000228881836,19.059999465942383,2884391.0,18.910444259643555
2016-10-28,19.18000030517578,18.950000762939453,19.149999618530273,19.0,2106664.0,18.850915908813477
2016-10-31,19.170000076293945,18.5,19.0,18.780000686645508,3791584.0,18.632640838623047
2016-11-01,18.950000762939453,18.6200008392334,18.690000534057617,18.84000015258789,2447918.0,18.692169189453125
2016-11-02,18.899999618530273,18.649999618530273,18.84000015258789,18.68000030517578,2045437.0,18.533424377441406
2016-11-03,18.799999237060547,18.5,18.610000610351562,18.65999984741211,3028717.0,18.513582229614258
2016-11-04,18.829999923706055,18.639999389648438,18.65999984741211,18.709999084472656,2511259.0,18.563188552856445
2016-11-07,18.950000762939453,18.649999618530273,18.770000457763672,18.90999984741211,2669769.0,18.761621475219727
2016-11-08,19.969999313354492,18.90999984741211,18.90999984741211,19.950000762939453,13113045.0,19.793460845947266
2016-11-09,20.450000762939453,19.549999237060547,19.950000762939453,20.06999969482422,10103957.0,19.912519454956055
2016-11-10,20.5,19.799999237060547,20.5,20.010000228881836,6943628.0,19.852991104125977
2016-11-11,20.25,19.799999237060547,19.899999618530273,19.81999969482422,4983840.0,19.664480209350586
2016-11-14,20.06999969482422,19.639999389648438,19.790000915527344,19.760000228881836,3959956.0,19.604951858520508
2016-11-15,20.1299991607666,19.600000381469727,19.770000457763672,20.040000915527344,3862655.0,19.882755279541016
2016-11-16,21.299999237060547,19.989999771118164,20.100000381469727,20.479999542236328,9915162.0,20.31930160522461
2016-11-17,22.5,20.649999618530273,20.649999618530273,22.260000228881836,21427675.0,22.08533477783203
2016-11-18,21.979999542236328,21.3799991607666,21.700000762939453,21.56999969482422,9892601.0,21.400747299194336
2016-11-21,21.5,20.549999237060547,21.5,20.799999237060547,9486439.0,20.636789321899414
2016-11-22,21.469999313354492,20.600000381469727,20.81999969482422,21.209999084472656,7095678.0,21.04357147216797
2016-11-23,21.1299991607666,20.100000381469727,21.1299991607666,20.280000686645508,8938813.0,20.12087059020996
2016-11-24,20.440000534057617,20.100000381469727,20.149999618530273,20.3799991607666,4707523.0,20.22008514404297
2016-11-25,20.5,19.729999542236328,20.3799991607666,20.360000610351562,3532909.0,20.20024299621582
2016-11-28,21.989999771118164,20.600000381469727,20.600000381469727,21.139999389648438,9706680.0,20.974123001098633
2016-11-29,21.0,20.290000915527344,20.829999923706055,20.40999984741211,5605051.0,20.249849319458008
2016-11-30,20.799999237060547,20.0,20.270000457763672,20.600000381469727,4768360.0,20.4383602142334
2016-12-01,20.75,20.209999084472656,20.479999542236328,20.280000686645508,3503611.0,20.12087059020996
2016-12-02,20.5,19.90999984741211,20.280000686645508,20.299999237060547,6274002.0,20.14071273803711
2016-12-05,20.399999618530273,19.93000030517578,20.229999542236328,20.010000228881836,2430253.0,19.852991104125977
2016-12-06,20.440000534057617,20.030000686645508,20.059999465942383,20.329999923706055,3757152.0,20.17047882080078
2016-12-07,20.399999618530273,20.079999923706055,20.350000381469727,20.34000015258789,2652444.0,20.18039894104004
2016-12-08,20.40999984741211,20.18000030517578,20.360000610351562,20.229999542236328,1807857.0,20.07126235961914
2016-12-09,20.280000686645508,19.860000610351562,20.280000686645508,19.8799991607666,3549951.0,19.724008560180664
2016-12-12,19.850000381469727,18.0,19.799999237060547,18.030000686645508,5571989.0,17.888525009155273
2016-12-13,18.469999313354492,17.479999542236328,18.010000228881836,18.219999313354492,3034963.0,18.07703399658203
2016-12-14,18.280000686645508,17.809999465942383,18.25,17.81999969482422,2189749.0,17.680171966552734
2016-12-15,18.280000686645508,17.559999465942383,17.989999771118164,17.969999313354492,2782252.0,17.828994750976562
2016-12-16,18.079999923706055,17.81999969482422,18.0,18.040000915527344,1652945.0,17.898448944091797
2016-12-19,18.049999237060547,17.829999923706055,18.040000915527344,17.899999618530273,1224154.0,17.759546279907227
2016-12-20,17.989999771118164,17.860000610351562,17.860000610351562,17.93000030517578,1411246.0,17.789310455322266
2016-12-21,18.209999084472656,17.8799991607666,17.989999771118164,18.18000030517578,1933232.0,18.0373477935791
2016-12-22,18.190000534057617,17.8799991607666,18.190000534057617,17.90999984741211,1454563.0,17.769466400146484
2016-12-23,17.979999542236328,17.610000610351562,17.850000381469727,17.670000076293945,1627063.0,17.531349182128906
2016-12-26,17.670000076293945,16.68000030517578,17.670000076293945,17.260000228881836,3918971.0,17.12456703186035
2016-12-27,17.360000610351562,17.1299991607666,17.25,17.18000030517578,1686236.0,17.045196533203125
2016-12-28,17.34000015258789,16.600000381469727,17.34000015258789,16.760000228881836,3619126.0,16.628490447998047
2016-12-29,16.8700008392334,16.43000030517578,16.780000686645508,16.450000762939453,3417594.0,16.3209228515625
2016-12-30,16.56999969482422,16.219999313354492,16.3700008392334,16.43000030517578,3475637.0,16.30108070373535
2017-01-03,16.920000076293945,16.399999618530273,16.510000228881836,16.889999389648438,4016427.0,16.757471084594727
2017-01-04,17.31999969482422,16.799999237060547,16.799999237060547,17.190000534057617,3111313.0,17.055116653442383
2017-01-05,17.31999969482422,17.030000686645508,17.18000030517578,17.280000686645508,2352595.0,17.144411087036133
2017-01-06,17.200000762939453,16.81999969482422,17.15999984741211,16.8700008392334,1926244.0,16.737627029418945
2017-01-09,17.190000534057617,16.799999237060547,16.93000030517578,17.079999923706055,1613871.0,16.945980072021484
2017-01-10,17.149999618530273,17.0,17.079999923706055,17.079999923706055,1359723.0,16.945980072021484
2017-01-11,17.15999984741211,16.860000610351562,17.079999923706055,16.8799991607666,1339984.0,16.747549057006836
2017-01-12,17.09000015258789,16.799999237060547,16.8799991607666,16.799999237060547,1518169.0,16.668176651000977
2017-01-13,16.829999923706055,16.020000457763672,16.829999923706055,16.190000534057617,2365193.0,16.062963485717773
2017-01-16,16.479999542236328,14.569999694824219,16.190000534057617,15.100000381469727,4442201.0,14.98151683807373
2017-01-17,15.350000381469727,14.180000305175781,15.09000015258789,15.0,3569119.0,14.88230037689209
2017-01-18,15.359999656677246,14.699999809265137,15.0,15.079999923706055,2397094.0,14.96167278289795
2017-01-19,15.470000267028809,14.600000381469727,15.470000267028809,14.819999694824219,2273434.0,14.703712463378906
2017-01-20,15.350000381469727,14.729999542236328,15.0,15.09000015258789,3709139.0,14.97159481048584
2017-01-23,15.380000114440918,15.039999961853027,15.149999618530273,15.229999542236328,1800893.0,15.110495567321777
2017-01-24,15.3100004196167,15.020000457763672,15.3100004196167,15.029999732971191,2126595.0,14.912064552307129
2017-01-25,15.270000457763672,14.850000381469727,15.0,15.140000343322754,1712420.0,15.02120304107666
2017-01-26,15.470000267028809,15.15999984741211,15.15999984741211,15.329999923706055,2034089.0,15.209711074829102
2017-02-03,15.979999542236328,15.050000190734863,15.199999809265137,15.779999732971191,2814899.0,15.656180381774902
2017-02-06,15.989999771118164,15.5,15.800000190734863,15.670000076293945,4600334.0,15.547042846679688
2017-02-07,15.630000114440918,15.130000114440918,15.600000381469727,15.359999656677246,4496911.0,15.23947525024414
2017-02-08,15.609999656677246,15.25,15.260000228881836,15.600000381469727,2615633.0,15.477593421936035
2017-02-09,16.110000610351562,15.640000343322754,15.640000343322754,15.979999542236328,4877705.0,15.854610443115234
2017-02-10,17.469999313354492,16.010000228881836,16.010000228881836,16.790000915527344,10988343.0,16.65825653076172
2017-02-13,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-20,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-22,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-23,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-27,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-02-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-01,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-02,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-03,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-06,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-07,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-08,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-09,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-10,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-13,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-20,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-22,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-23,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-27,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-29,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-30,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-03-31,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-05,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-06,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-07,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-10,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-11,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-12,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-13,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-18,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-19,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-20,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-25,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-26,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-27,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-04-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-02,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-03,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-04,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-05,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-08,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-09,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-10,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-11,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-12,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-18,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-19,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-22,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-23,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-25,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-26,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-05-31,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-01,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-02,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-05,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-06,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-07,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-08,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-09,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-12,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-13,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-19,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-20,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-22,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-23,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-26,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-27,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-29,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-06-30,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-03,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-04,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-05,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-06,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-07,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-10,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-11,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-12,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-13,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-18,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-19,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-20,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-25,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-26,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-27,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-07-31,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-01,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-02,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-03,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-04,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-07,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-08,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-09,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-10,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-11,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-14,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-18,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-21,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-22,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-23,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-24,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-25,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-28,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-29,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-30,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.65825653076172
2017-08-31,18.0,15.600000381469727,18.0,16.1200008392334,22643031.0,15.993512153625488
2017-09-01,17.329999923706055,15.819999694824219,16.0,17.06999969482422,21551249.0,16.93605613708496
2017-09-04,16.760000228881836,15.9399995803833,16.510000228881836,16.25,13665460.0,16.12249183654785
2017-09-05,16.170000076293945,15.630000114440918,16.079999923706055,15.699999809265137,9302280.0,15.576807975769043
2017-09-06,15.670000076293945,14.970000267028809,15.539999961853027,15.220000267028809,10368118.0,15.10057544708252
2017-09-07,15.630000114440918,15.0600004196167,15.279999732971191,15.329999923706055,6827806.0,15.209711074829102
2017-09-08,15.569999694824219,15.010000228881836,15.229999542236328,15.119999885559082,6032249.0,15.001358985900879
2017-09-11,15.119999885559082,14.550000190734863,15.079999923706055,14.800000190734863,8136147.0,14.683870315551758
2017-09-12,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-13,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-14,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-15,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-18,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-19,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-20,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-21,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.683870315551758
2017-09-22,16.280000686645508,15.199999809265137,15.270000457763672,16.280000686645508,11598849.0,16.152257919311523
2017-09-25,17.209999084472656,16.299999237060547,16.329999923706055,16.350000381469727,19633399.0,16.221708297729492
2017-09-26,16.850000381469727,15.770000457763672,16.010000228881836,16.219999313354492,7962868.0,16.092727661132812
2017-09-27,16.420000076293945,15.899999618530273,16.110000610351562,16.260000228881836,5794477.0,16.132413864135742
2017-09-28,16.31999969482422,15.420000076293945,16.219999313354492,15.630000114440918,6144328.0,15.507357597351074
2017-09-29,15.699999809265137,15.010000228881836,15.550000190734863,15.270000457763672,6087398.0,15.150182723999023
2017-10-09,15.460000038146973,15.180000305175781,15.399999618530273,15.359999656677246,3856298.0,15.23947525024414
2017-10-10,15.460000038146973,15.210000038146973,15.300000190734863,15.449999809265137,3759401.0,15.32876968383789
2017-10-11,17.0,15.449999809265137,15.449999809265137,17.0,13355910.0,16.866607666015625
2017-10-12,17.860000610351562,17.110000610351562,17.68000030517578,17.489999771118164,18762522.0,17.35276222229004
2017-10-13,17.639999389648438,16.920000076293945,17.510000228881836,17.09000015258789,11591495.0,16.955902099609375
2017-10-16,17.049999237060547,16.219999313354492,16.989999771118164,16.729999542236328,9361101.0,16.598726272583008
2017-10-17,17.020000457763672,16.450000762939453,16.450000762939453,17.0,6063488.0,16.866607666015625
2017-10-18,17.969999313354492,16.729999542236328,17.549999237060547,17.1200008392334,11144297.0,16.985666275024414
2017-10-19,16.989999771118164,16.5,16.780000686645508,16.889999389648438,5354308.0,16.757471084594727
2017-10-20,17.489999771118164,16.540000915527344,16.700000762939453,17.459999084472656,6600445.0,17.322996139526367
2017-10-23,17.549999237060547,17.15999984741211,17.299999237060547,17.309999465942383,5341564.0,17.17417335510254
2017-10-24,17.209999084472656,16.65999984741211,17.1200008392334,16.809999465942383,3881371.0,16.678096771240234
2017-10-25,16.969999313354492,16.639999389648438,16.809999465942383,16.899999618530273,2771859.0,16.767391204833984
2017-10-26,16.950000762939453,16.709999084472656,16.809999465942383,16.889999389648438,2520658.0,16.757471084594727
2017-10-27,16.829999923706055,16.3799991607666,16.829999923706055,16.40999984741211,4516123.0,16.28123664855957
2017-10-30,16.40999984741211,15.260000228881836,16.299999237060547,15.319999694824219,6039371.0,15.199790000915527
2017-10-31,15.640000343322754,15.3100004196167,15.390000343322754,15.4399995803833,2032483.0,15.31884765625
2017-11-01,16.979999542236328,15.180000305175781,15.550000190734863,16.309999465942383,7913755.0,16.18202018737793
2017-11-02,16.360000610351562,15.630000114440918,16.059999465942383,15.680000305175781,5971087.0,15.556965827941895
2017-11-03,15.6899995803833,15.220000267028809,15.489999771118164,15.239999771118164,3316858.0,15.120416641235352
2017-11-06,15.630000114440918,15.020000457763672,15.180000305175781,15.489999771118164,2838202.0,15.368454933166504
2017-11-07,15.640000343322754,15.399999618530273,15.420000076293945,15.569999694824219,3063355.0,15.44782829284668
2017-11-08,15.779999732971191,15.350000381469727,15.489999771118164,15.520000457763672,3151760.0,15.398221015930176
2017-11-09,15.680000305175781,15.399999618530273,15.539999961853027,15.510000228881836,2824088.0,15.388298988342285
2017-11-10,15.550000190734863,15.220000267028809,15.550000190734863,15.260000228881836,2313188.0,15.140260696411133
2017-11-13,15.34000015258789,14.449999809265137,15.180000305175781,14.6899995803833,5231808.0,14.574732780456543
2017-11-14,14.680000305175781,14.149999618530273,14.680000305175781,14.369999885559082,5923675.0,14.257244110107422
2017-11-15,14.479999542236328,14.130000114440918,14.399999618530273,14.170000076293945,3265231.0,14.058813095092773
2017-11-16,14.880000114440918,13.899999618530273,14.170000076293945,14.579999923706055,6673753.0,14.465596199035645
2017-11-17,14.350000381469727,13.119999885559082,14.319999694824219,13.220000267028809,4859123.0,13.116268157958984
2017-11-20,13.5,12.609999656677246,13.220000267028809,13.399999618530273,3177254.0,13.294855117797852
2017-11-21,13.279999732971191,12.699999809265137,13.220000267028809,13.050000190734863,3115199.0,12.947602272033691
2017-11-22,13.199999809265137,12.800000190734863,12.899999618530273,13.119999885559082,2994701.0,13.01705265045166
2017-11-23,13.050000190734863,12.25,13.020000457763672,12.569999694824219,3604849.0,12.471367835998535
2017-11-24,12.850000381469727,12.3100004196167,12.3100004196167,12.5600004196167,3542300.0,12.461447715759277
2017-11-27,12.770000457763672,11.989999771118164,12.510000228881836,12.520000457763672,2655531.0,12.421760559082031
2017-11-28,13.079999923706055,12.350000381469727,12.390000343322754,12.960000038146973,3478192.0,12.858307838439941
2017-11-29,12.920000076293945,12.609999656677246,12.920000076293945,12.720000267028809,1857425.0,12.62019157409668
2017-11-30,12.880000114440918,12.550000190734863,12.760000228881836,12.600000381469727,1166417.0,12.50113296508789
2017-12-01,12.779999732971191,12.529999732971191,12.539999961853027,12.670000076293945,1528409.0,12.57058334350586
2017-12-04,12.770000457763672,12.399999618530273,12.699999809265137,12.470000267028809,1435508.0,12.372153282165527
2017-12-05,12.5600004196167,12.020000457763672,12.350000381469727,12.300000190734863,1853457.0,12.203486442565918
2017-12-06,12.529999732971191,12.149999618530273,12.149999618530273,12.489999771118164,1839123.0,12.391995429992676
2017-12-07,12.550000190734863,12.130000114440918,12.489999771118164,12.329999923706055,2177700.0,12.233250617980957
2017-12-08,12.479999542236328,12.229999542236328,12.319999694824219,12.430000305175781,3100725.0,12.332466125488281
2017-12-11,12.739999771118164,12.579999923706055,12.729999542236328,12.640000343322754,2636303.0,12.54081916809082
2017-12-12,13.699999809265137,12.569999694824219,12.619999885559082,13.050000190734863,7584957.0,12.947602272033691
2017-12-13,13.9399995803833,12.9399995803833,12.9399995803833,13.920000076293945,8546844.0,13.810774803161621
2017-12-14,14.069999694824219,13.550000190734863,13.760000228881836,13.899999618530273,3720303.0,13.790931701660156
2017-12-15,14.0600004196167,13.600000381469727,13.699999809265137,13.619999885559082,2467600.0,13.513128280639648
2017-12-18,14.289999961853027,13.75,13.829999923706055,14.050000190734863,5621528.0,13.939754486083984
2017-12-19,14.260000228881836,13.90999984741211,14.100000381469727,14.15999984741211,2562001.0,14.0488920211792
2017-12-20,14.449999809265137,14.010000228881836,14.15999984741211,14.300000190734863,4060520.0,14.187792778015137
2017-12-21,14.449999809265137,14.119999885559082,14.239999771118164,14.399999618530273,2376104.0,14.287008285522461
2017-12-22,14.359999656677246,13.050000190734863,14.359999656677246,13.399999618530273,10502424.0,13.294855117797852
2017-12-25,14.319999694824219,13.140000343322754,13.380000114440918,14.079999923706055,8773632.0,13.96951961517334
2017-12-26,14.199999809265137,13.710000038146973,14.199999809265137,13.880000114440918,3960062.0,13.771089553833008
2017-12-27,14.09000015258789,13.5,13.850000381469727,13.59000015258789,2517981.0,13.48336410522461
2017-12-28,14.0600004196167,13.390000343322754,13.390000343322754,13.890000343322754,4065513.0,13.781010627746582
2017-12-29,14.09000015258789,13.770000457763672,13.920000076293945,13.989999771118164,2326810.0,13.88022518157959
2018-01-02,14.170000076293945,13.880000114440918,13.949999809265137,13.920000076293945,2732800.0,13.810774803161621
2018-01-03,14.029999732971191,13.550000190734863,13.979999542236328,13.880000114440918,3456419.0,13.771089553833008
2018-01-04,13.979999542236328,13.399999618530273,13.920000076293945,13.489999771118164,3496971.0,13.384148597717285
2018-01-05,13.680000305175781,13.15999984741211,13.529999732971191,13.329999923706055,2655302.0,13.225404739379883
2018-01-08,13.300000190734863,12.720000267028809,13.300000190734863,12.84000015258789,4296412.0,12.739250183105469
2018-01-09,13.229999542236328,12.569999694824219,12.819999694824219,12.979999542236328,3130628.0,12.87814998626709
2018-01-10,12.949999809265137,12.619999885559082,12.859999656677246,12.670000076293945,2432602.0,12.57058334350586
2018-01-11,12.880000114440918,12.579999923706055,12.649999618530273,12.720000267028809,1881000.0,12.62019157409668
2018-01-12,13.289999961853027,12.619999885559082,12.720000267028809,12.989999771118164,3825876.0,12.888072967529297
2018-01-15,13.010000228881836,12.619999885559082,12.989999771118164,12.670000076293945,2292500.0,12.57058334350586
2018-01-16,12.789999961853027,12.329999923706055,12.600000381469727,12.529999732971191,3183669.0,12.431681632995605
2018-01-17,12.520000457763672,11.979999542236328,12.520000457763672,12.199999809265137,3315503.0,12.104270935058594
2018-01-18,12.279999732971191,12.0,12.180000305175781,12.100000381469727,2098561.0,12.005056381225586
2018-01-19,12.890000343322754,12.100000381469727,12.100000381469727,12.670000076293945,4830472.0,12.57058334350586
2018-01-22,13.029999732971191,12.399999618530273,12.600000381469727,12.75,3639108.0,12.649955749511719
2018-01-23,12.829999923706055,12.260000228881836,12.649999618530273,12.300000190734863,3238871.0,12.203486442565918
2018-01-24,13.15999984741211,12.300000190734863,12.300000190734863,12.890000343322754,5973564.0,12.788857460021973
2018-01-25,13.850000381469727,12.899999618530273,13.020000457763672,13.130000114440918,10279566.0,13.026973724365234
2018-01-26,13.65999984741211,12.869999885559082,13.100000381469727,13.569999694824219,5893340.0,13.463521003723145
2018-01-29,13.539999961853027,13.09000015258789,13.350000381469727,13.149999618530273,2440108.0,13.0468168258667
2018-01-30,13.649999618530273,13.100000381469727,13.15999984741211,13.319999694824219,2028200.0,13.215482711791992
2018-01-31,13.359999656677246,12.449999809265137,13.199999809265137,12.619999885559082,2504640.0,12.520976066589355
2018-02-01,13.050000190734863,11.949999809265137,12.59000015258789,12.0,4125471.0,11.905839920043945
2018-02-02,12.4399995803833,12.020000457763672,12.300000190734863,12.380000114440918,2874353.0,12.282858848571777
2018-02-05,12.300000190734863,11.149999618530273,12.239999771118164,12.039999961853027,3887000.0,11.945527076721191
2018-02-06,11.779999732971191,11.0,11.600000381469727,11.0,2213781.0,10.913687705993652
2018-02-07,11.899999618530273,10.800000190734863,11.4399995803833,11.529999732971191,3844357.0,11.439528465270996
2018-02-08,12.239999771118164,11.3100004196167,11.390000343322754,11.859999656677246,4830296.0,11.766939163208008
2018-02-09,11.84000015258789,11.399999618530273,11.510000228881836,11.670000076293945,2742956.0,11.578429222106934
2018-02-12,12.470000267028809,11.729999542236328,11.989999771118164,12.369999885559082,3988255.0,12.272936820983887
2018-02-13,12.460000038146973,12.0600004196167,12.220000267028809,12.109999656677246,2093160.0,12.01497745513916
2018-02-14,12.289999961853027,12.020000457763672,12.079999923706055,12.119999885559082,1042699.0,12.024898529052734
2018-02-22,12.369999885559082,12.050000190734863,12.1899995803833,12.3100004196167,3051378.0,12.213408470153809
2018-02-23,12.25,11.710000038146973,12.25,12.020000457763672,3781567.0,11.925683975219727
2018-02-26,12.619999885559082,11.800000190734863,12.020000457763672,12.420000076293945,5407238.0,12.322545051574707
2018-02-27,12.579999923706055,12.270000457763672,12.350000381469727,12.34000015258789,3523037.0,12.243172645568848
2018-02-28,13.180000305175781,12.210000038146973,12.34000015258789,12.869999885559082,7489213.0,12.769014358520508
2018-03-01,14.15999984741211,12.710000038146973,12.970000267028809,14.109999656677246,12209267.0,13.999283790588379
2018-03-02,15.430000305175781,13.770000457763672,13.8100004196167,14.460000038146973,11295465.0,14.346538543701172
2018-03-05,15.399999618530273,14.220000267028809,14.619999885559082,15.149999618530273,11544570.0,15.031123161315918
2018-03-06,15.600000381469727,15.0,15.0,15.15999984741211,8081108.0,15.041045188903809
2018-03-07,15.270000457763672,14.520000457763672,15.149999618530273,14.770000457763672,7159683.0,14.654106140136719
2018-03-08,15.260000228881836,14.569999694824219,14.979999542236328,14.779999732971191,5377038.0,14.664026260375977
2018-03-09,15.149999618530273,14.729999542236328,15.050000190734863,14.869999885559082,7825000.0,14.753320693969727
2018-03-12,16.360000610351562,15.039999961853027,15.039999961853027,16.34000015258789,17901774.0,16.2117862701416
2018-03-13,16.3700008392334,15.779999732971191,16.010000228881836,16.1299991607666,9486311.0,16.003433227539062
2018-03-14,16.670000076293945,15.800000190734863,16.290000915527344,15.90999984741211,7603104.0,15.785160064697266
2018-03-15,16.700000762939453,15.710000038146973,15.880000114440918,16.299999237060547,8123142.0,16.17209815979004
2018-03-16,16.950000762939453,16.270000457763672,16.299999237060547,16.770000457763672,10299476.0,16.638412475585938
2018-03-19,17.959999084472656,16.420000076293945,16.579999923706055,17.350000381469727,11193260.0,17.2138614654541
2018-03-20,17.219999313354492,16.68000030517578,16.850000381469727,17.020000457763672,6865079.0,16.886449813842773
2018-03-21,17.860000610351562,16.760000228881836,17.0,16.940000534057617,7929619.0,16.807079315185547
2018-03-22,17.399999618530273,16.290000915527344,16.899999618530273,16.559999465942383,8103802.0,16.4300594329834
2018-03-23,16.489999771118164,15.369999885559082,15.880000114440918,15.90999984741211,9208901.0,15.785160064697266
2018-03-26,16.469999313354492,15.949999809265137,16.100000381469727,16.43000030517578,6775923.0,16.30108070373535
2018-03-27,17.350000381469727,16.719999313354492,16.75,17.0,6786537.0,16.866607666015625
2018-03-28,16.290000915527344,15.300000190734863,16.15999984741211,15.460000038146973,20618366.0,15.338690757751465
2018-03-29,15.399999618530273,14.390000343322754,15.399999618530273,14.850000381469727,14129892.0,14.733477592468262
2018-03-30,16.34000015258789,14.65999984741211,14.800000190734863,16.34000015258789,14971071.0,16.2117862701416
2018-04-02,17.309999465942383,16.31999969482422,16.989999771118164,16.889999389648438,12992145.0,16.757471084594727
2018-04-03,17.0,15.949999809265137,16.649999618530273,16.90999984741211,10884953.0,16.777313232421875
2018-04-04,17.0,16.3799991607666,16.799999237060547,16.399999618530273,5988422.0,16.27131462097168
2018-04-09,16.56999969482422,15.739999771118164,16.15999984741211,16.1200008392334,5143814.0,15.993512153625488
2018-04-10,16.299999237060547,15.300000190734863,16.200000762939453,15.579999923706055,4967626.0,15.457749366760254
2018-04-11,16.979999542236328,15.569999694824219,15.569999694824219,16.299999237060547,8304094.0,16.17209815979004
2018-04-12,16.84000015258789,15.710000038146973,16.520000457763672,16.149999618530273,6542278.0,16.02327537536621
2018-04-13,17.200000762939453,16.40999984741211,16.40999984741211,16.989999771118164,8883679.0,16.856685638427734
2018-04-16,17.5,16.719999313354492,17.25,17.489999771118164,12103554.0,17.35276222229004
2018-04-17,18.860000610351562,17.280000686645508,17.5,18.100000381469727,15473524.0,17.957977294921875
2018-04-18,17.979999542236328,16.739999771118164,17.979999542236328,17.459999084472656,12661265.0,17.322996139526367
2018-04-19,17.579999923706055,17.010000228881836,17.200000762939453,17.139999389648438,7679744.0,17.005508422851562
2018-04-20,17.850000381469727,16.68000030517578,17.149999618530273,16.979999542236328,8238405.0,16.846765518188477
2018-04-23,17.450000762939453,16.649999618530273,16.889999389648438,17.43000030517578,6780595.0,17.29323387145996
2018-04-24,17.84000015258789,17.239999771118164,17.3799991607666,17.68000030517578,7695364.0,17.541271209716797
2018-04-25,18.56999969482422,17.450000762939453,17.510000228881836,18.280000686645508,10832579.0,18.136564254760742
2018-04-26,18.489999771118164,17.799999237060547,18.170000076293945,17.809999465942383,6789490.0,17.670251846313477
2018-04-27,18.889999389648438,17.350000381469727,17.969999313354492,18.600000381469727,9879258.0,18.45405387878418
2018-05-02,19.100000381469727,18.200000762939453,18.43000030517578,18.889999389648438,9112535.0,18.741775512695312
2018-05-03,19.3799991607666,18.420000076293945,18.700000762939453,19.1200008392334,8924763.0,18.969972610473633
2018-05-04,19.270000457763672,18.760000228881836,19.010000228881836,18.81999969482422,6638550.0,18.672327041625977
2018-05-07,19.299999237060547,18.399999618530273,18.59000015258789,19.040000915527344,8961873.0,18.890600204467773
2018-05-08,19.25,18.559999465942383,19.149999618530273,18.65999984741211,9949481.0,18.513582229614258
2018-05-09,18.489999771118164,17.709999084472656,18.450000762939453,17.920000076293945,13924416.0,17.779388427734375
2018-05-10,18.15999984741211,17.559999465942383,18.040000915527344,17.979999542236328,8850655.0,17.838916778564453
2018-05-11,18.389999389648438,17.68000030517578,17.989999771118164,17.700000762939453,8813896.0,17.561115264892578
2018-05-14,17.8799991607666,16.690000534057617,17.43000030517578,16.829999923706055,11605440.0,16.69794273376465
2018-05-15,18.510000228881836,16.90999984741211,16.90999984741211,18.510000228881836,13477902.0,18.36475944519043
2018-05-16,18.600000381469727,17.90999984741211,18.549999237060547,18.170000076293945,12145269.0,18.02742576599121
2018-05-17,18.559999465942383,17.600000381469727,18.489999771118164,18.399999618530273,13311834.0,18.25562286376953
2018-05-18,18.3700008392334,17.899999618530273,18.229999542236328,18.299999237060547,8534340.0,18.15640640258789
2018-05-21,19.0,18.030000686645508,18.5,18.170000076293945,10405101.0,18.02742576599121
2018-05-22,18.5,17.760000228881836,18.020000457763672,18.270000457763672,8297098.0,18.12664222717285
2018-05-23,18.329999923706055,17.829999923706055,18.100000381469727,17.850000381469727,6634625.0,17.709938049316406
2018-05-24,18.65999984741211,17.920000076293945,18.049999237060547,18.3700008392334,10509076.0,18.225858688354492
2018-05-25,18.68000030517578,17.709999084472656,18.309999465942383,18.360000610351562,10054506.0,18.2159366607666
2018-05-28,19.59000015258789,18.100000381469727,18.260000228881836,19.290000915527344,22150712.0,19.138639450073242
2018-05-29,19.579999923706055,18.600000381469727,19.329999923706055,18.6200008392334,13861600.0,18.473896026611328
2018-05-30,18.100000381469727,16.760000228881836,18.100000381469727,17.190000534057617,13389009.0,17.055116653442383
2018-05-31,17.670000076293945,16.559999465942383,17.510000228881836,16.920000076293945,10158325.0,16.787235260009766
2018-06-01,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0,16.787235260009766
2018-06-04,17.459999084472656,15.229999542236328,17.0,15.270000457763672,19944791.0,15.150182723999023
2018-06-05,15.479999542236328,14.760000228881836,14.760000228881836,15.34000015258789,8917130.0,15.219632148742676
2018-06-06,16.479999542236328,15.5,15.5,16.09000015258789,13435905.0,15.96374797821045
2018-06-07,16.219999313354492,15.0,16.079999923706055,15.40999984741211,14341596.0,15.289083480834961
2018-06-08,15.539999961853027,14.949999809265137,15.40999984741211,15.380000114440918,7510933.0,15.259319305419922
2018-06-11,16.15999984741211,15.029999732971191,15.380000114440918,15.819999694824219,14902017.0,15.695865631103516
2018-06-12,16.719999313354492,16.059999465942383,16.31999969482422,16.389999389648438,17259472.0,16.26139259338379
2018-06-13,16.43000030517578,15.880000114440918,16.43000030517578,16.020000457763672,8386763.0,15.89429759979248
2018-06-14,16.239999771118164,15.050000190734863,16.139999389648438,15.420000076293945,8997008.0,15.299005508422852
2018-06-15,15.390000343322754,13.880000114440918,15.390000343322754,13.949999809265137,13962381.0,13.84053897857666
2018-06-19,13.5,12.5600004196167,13.5,12.59000015258789,13021747.0,12.491211891174316
2018-06-20,12.850000381469727,11.960000038146973,12.279999732971191,12.550000190734863,8092665.0,12.45152473449707
2018-06-21,12.789999961853027,11.579999923706055,12.630000114440918,11.600000381469727,8279573.0,11.508979797363281
2018-06-22,12.3100004196167,11.15999984741211,11.350000381469727,12.220000267028809,8224525.0,12.124114036560059
2018-06-25,12.550000190734863,11.84000015258789,12.350000381469727,11.979999542236328,5341067.0,11.885997772216797
2018-06-26,12.25,11.449999809265137,11.739999771118164,12.039999961853027,5357695.0,11.945527076721191
2018-06-27,12.289999961853027,11.880000114440918,12.239999771118164,11.90999984741211,4312542.0,11.816546440124512
2018-06-28,12.020000457763672,11.4399995803833,11.600000381469727,11.449999809265137,5463377.0,11.360156059265137
2018-06-29,12.149999618530273,11.729999542236328,11.729999542236328,12.100000381469727,8433120.0,12.005056381225586
2018-07-02,12.819999694824219,12.180000305175781,12.180000305175781,12.359999656677246,11549997.0,12.263015747070312
2018-07-03,12.619999885559082,11.850000381469727,12.3100004196167,12.270000457763672,8005948.0,12.173722267150879
2018-07-04,12.40999984741211,11.829999923706055,12.270000457763672,11.920000076293945,4762542.0,11.826468467712402
2018-07-05,12.079999923706055,11.289999961853027,11.90999984741211,11.40999984741211,4216790.0,11.320469856262207
2018-07-06,11.9399995803833,11.40999984741211,11.600000381469727,11.680000305175781,7058852.0,11.58835220336914
2018-07-09,12.850000381469727,11.729999542236328,11.779999732971191,12.600000381469727,9680950.0,12.50113296508789
2018-07-10,12.850000381469727,12.359999656677246,12.520000457763672,12.760000228881836,7464326.0,12.659876823425293
2018-07-11,13.5,12.430000305175781,12.75,12.989999771118164,8920725.0,12.888072967529297
2018-07-12,13.350000381469727,12.770000457763672,12.949999809265137,12.989999771118164,8693266.0,12.888072967529297
2018-07-13,13.109999656677246,12.819999694824219,13.0,12.90999984741211,4006550.0,12.808699607849121
2018-07-16,13.0,12.350000381469727,12.890000343322754,12.739999771118164,5358078.0,12.640033721923828
2018-07-17,12.9399995803833,12.510000228881836,12.609999656677246,12.920000076293945,3832618.0,12.818621635437012
2018-07-18,13.100000381469727,12.579999923706055,12.920000076293945,12.609999656677246,4425630.0,12.511054039001465
2018-07-19,12.800000190734863,12.3100004196167,12.609999656677246,12.5,3583063.0,12.401917457580566
2018-07-20,13.079999923706055,12.40999984741211,12.600000381469727,12.970000267028809,5905033.0,12.868229866027832
2018-07-23,13.069999694824219,12.800000190734863,13.0,13.020000457763672,3895247.0,12.917838096618652
2018-07-24,13.300000190734863,12.8100004196167,13.020000457763672,12.9399995803833,5010305.0,12.838464736938477
2018-07-25,13.0600004196167,12.859999656677246,12.949999809265137,13.050000190734863,3538201.0,12.947602272033691
2018-07-26,13.279999732971191,12.800000190734863,12.989999771118164,13.239999771118164,6725092.0,13.136110305786133
2018-07-27,13.279999732971191,12.970000267028809,13.100000381469727,13.0,4044551.0,12.897994041442871
2018-07-30,13.050000190734863,12.6899995803833,12.880000114440918,12.8100004196167,3679284.0,12.709485054016113
2018-07-31,13.25,12.75,12.890000343322754,13.199999809265137,7888622.0,13.096424102783203
2018-08-01,13.260000228881836,12.3100004196167,13.210000038146973,12.4399995803833,5428315.0,12.342388153076172
2018-08-02,12.5600004196167,11.699999809265137,12.4399995803833,12.510000228881836,5311429.0,12.411839485168457
2018-08-03,12.449999809265137,11.899999618530273,12.449999809265137,12.140000343322754,3162800.0,12.112518310546875
2018-08-06,12.140000343322754,11.609999656677246,12.140000343322754,11.770000457763672,3938203.0,11.743355751037598
2018-08-07,12.550000190734863,11.920000076293945,12.0,12.180000305175781,4338746.0,12.152427673339844
2018-08-08,12.920000076293945,12.210000038146973,12.300000190734863,12.65999984741211,6283109.0,12.631340026855469
2018-08-09,12.829999923706055,12.229999542236328,12.420000076293945,12.600000381469727,5824438.0,12.571476936340332
2018-08-10,12.670000076293945,12.300000190734863,12.550000190734863,12.600000381469727,3561318.0,12.571476936340332
2018-08-13,12.40999984741211,12.050000190734863,12.40999984741211,12.300000190734863,5052501.0,12.27215576171875
2018-08-14,12.329999923706055,12.09000015258789,12.270000457763672,12.170000076293945,2291542.0,12.142449378967285
2018-08-15,12.270000457763672,11.869999885559082,12.170000076293945,11.880000114440918,2380713.0,11.853106498718262
2018-08-16,11.899999618530273,11.550000190734863,11.649999618530273,11.6899995803833,2118618.0,11.663536071777344
2018-08-17,11.930000305175781,11.3100004196167,11.720000267028809,11.369999885559082,2376936.0,11.344260215759277
2018-08-20,11.539999961853027,11.180000305175781,11.479999542236328,11.430000305175781,1906021.0,11.404125213623047
2018-08-21,11.649999618530273,11.289999961853027,11.399999618530273,11.460000038146973,1994420.0,11.434057235717773
2018-08-22,11.59000015258789,11.270000457763672,11.420000076293945,11.489999771118164,2136620.0,11.4639892578125
2018-08-23,11.59000015258789,11.420000076293945,11.59000015258789,11.479999542236328,1654286.0,11.454010963439941
2018-08-24,11.479999542236328,11.210000038146973,11.479999542236328,11.25,1831638.0,11.224532127380371
2018-08-27,11.399999618530273,11.210000038146973,11.229999542236328,11.399999618530273,2315740.0,11.374192237854004
2018-08-28,11.449999809265137,11.329999923706055,11.40999984741211,11.350000381469727,1591764.0,11.32430648803711
2018-08-29,11.5,11.279999732971191,11.350000381469727,11.329999923706055,1525061.0,11.304350852966309
2018-08-30,11.350000381469727,10.90999984741211,11.300000190734863,10.979999542236328,2442016.0,10.955142974853516
2018-08-31,11.220000267028809,10.949999809265137,10.960000038146973,11.170000076293945,2067996.0,11.144713401794434
2018-09-03,11.279999732971191,11.039999961853027,11.279999732971191,11.079999923706055,1668125.0,11.054917335510254
2018-09-04,11.180000305175781,10.989999771118164,11.15999984741211,11.180000305175781,2330956.0,11.154690742492676
2018-09-05,12.289999961853027,11.1899995803833,11.300000190734863,12.010000228881836,7662798.0,11.98281192779541
2018-09-06,11.970000267028809,11.649999618530273,11.649999618530273,11.800000190734863,5567297.0,11.773287773132324
2018-09-07,12.0600004196167,11.609999656677246,11.789999961853027,11.6899995803833,3716731.0,11.663536071777344
2018-09-10,11.850000381469727,11.4399995803833,11.65999984741211,11.529999732971191,2828731.0,11.503898620605469
2018-09-11,11.800000190734863,11.399999618530273,11.59000015258789,11.670000076293945,2553405.0,11.64358139038086
2018-09-12,11.989999771118164,11.600000381469727,11.710000038146973,11.800000190734863,2802797.0,11.773287773132324
2018-09-13,12.09000015258789,11.8100004196167,11.90999984741211,11.920000076293945,2673574.0,11.89301586151123
2018-09-14,12.050000190734863,11.65999984741211,11.9399995803833,11.710000038146973,1742662.0,11.683490753173828
2018-09-17,12.0,11.710000038146973,11.710000038146973,11.869999885559082,1935310.0,11.84312915802002
2018-09-18,12.010000228881836,11.729999542236328,11.869999885559082,12.0,2365081.0,11.972834587097168
2018-09-19,12.140000343322754,11.90999984741211,11.9399995803833,11.970000267028809,2276100.0,11.942902565002441
2018-09-20,12.050000190734863,11.670000076293945,11.90999984741211,11.789999961853027,2122156.0,11.763309478759766
2018-09-21,12.100000381469727,11.760000228881836,11.760000228881836,11.90999984741211,1985366.0,11.883038520812988
2018-09-25,12.050000190734863,11.739999771118164,11.800000190734863,12.0,2320168.0,11.972834587097168
2018-09-26,12.0600004196167,11.800000190734863,11.989999771118164,11.859999656677246,2825985.0,11.833150863647461
2018-09-27,12.75,11.8100004196167,11.8100004196167,12.270000457763672,7600104.0,12.242223739624023
2018-09-28,12.890000343322754,12.109999656677246,12.300000190734863,12.789999961853027,7134767.0,12.761046409606934
2018-10-08,12.819999694824219,12.319999694824219,12.449999809265137,12.470000267028809,4132999.0,12.441770553588867
2018-10-09,12.579999923706055,11.890000343322754,12.470000267028809,12.039999961853027,3067978.0,12.012743949890137
2018-10-10,12.079999923706055,11.109999656677246,12.0600004196167,11.229999542236328,5057722.0,11.204577445983887
2018-10-11,10.850000381469727,10.109999656677246,10.850000381469727,10.109999656677246,4506800.0,10.087112426757812
2018-10-12,9.949999809265137,9.369999885559082,9.579999923706055,9.84000015258789,3240345.0,9.817724227905273
2018-10-15,10.15999984741211,9.079999923706055,9.84000015258789,9.329999923706055,2930370.0,9.308878898620605
2018-10-16,9.770000457763672,9.34000015258789,9.4399995803833,9.630000114440918,3557050.0,9.608200073242188
2018-10-17,9.829999923706055,9.3100004196167,9.640000343322754,9.5600004196167,2680817.0,9.538358688354492
2018-10-18,9.479999542236328,9.1899995803833,9.390000343322754,9.239999771118164,1506871.0,9.219082832336426
2018-10-19,9.399999618530273,9.0,9.100000381469727,9.390000343322754,1868311.0,9.368742942810059
2018-10-22,10.329999923706055,9.390000343322754,9.5600004196167,10.109999656677246,4268329.0,10.087112426757812
2018-10-23,10.199999809265137,9.640000343322754,10.069999694824219,9.8100004196167,2213389.0,9.787793159484863
2018-10-24,9.949999809265137,9.720000267028809,9.75,9.850000381469727,1619862.0,9.827702522277832
2018-10-25,9.6899995803833,9.180000305175781,9.5,9.630000114440918,1491729.0,9.608200073242188
2018-10-26,9.880000114440918,9.529999732971191,9.630000114440918,9.649999618530273,1448175.0,9.628153800964355
2018-10-29,9.649999618530273,9.300000190734863,9.600000381469727,9.479999542236328,1495779.0,9.458539009094238
2018-10-30,9.670000076293945,9.34000015258789,9.5,9.550000190734863,1673279.0,9.52838134765625
2018-10-31,9.899999618530273,9.529999732971191,9.550000190734863,9.770000457763672,1840405.0,9.747882843017578
2018-11-01,10.1899995803833,9.720000267028809,9.819999694824219,9.899999618530273,3017871.0,9.877588272094727
2018-11-02,10.300000190734863,10.0,10.270000457763672,10.149999618530273,2646320.0,10.127021789550781
2018-11-05,10.630000114440918,10.010000228881836,10.15999984741211,10.40999984741211,2928642.0,10.386433601379395
2018-11-06,10.619999885559082,10.130000114440918,10.329999923706055,10.5600004196167,2008880.0,10.536094665527344
2018-11-07,10.5,10.279999732971191,10.430000305175781,10.350000381469727,1793020.0,10.326570510864258
2018-11-08,10.550000190734863,10.140000343322754,10.369999885559082,10.170000076293945,1066783.0,10.146977424621582
2018-11-09,10.270000457763672,10.050000190734863,10.15999984741211,10.130000114440918,1388111.0,10.107068061828613
2018-11-12,10.420000076293945,10.079999923706055,10.229999542236328,10.399999618530273,1423280.0,10.376456260681152
2018-11-13,11.300000190734863,10.119999885559082,10.119999885559082,10.920000076293945,5831381.0,10.895279884338379
2018-11-14,11.489999771118164,10.899999618530273,11.0,11.140000343322754,4248152.0,11.114781379699707
2018-11-15,11.729999542236328,10.989999771118164,11.729999542236328,11.319999694824219,3646492.0,11.294373512268066
2018-11-16,11.579999923706055,11.149999618530273,11.369999885559082,11.5,3712949.0,11.473966598510742
2018-11-19,11.399999618530273,10.65999984741211,11.399999618530273,10.920000076293945,4647346.0,10.895279884338379
2018-11-20,11.0,10.569999694824219,10.84000015258789,10.680000305175781,4127506.0,10.65582275390625
2018-11-21,10.770000457763672,10.510000228881836,10.579999923706055,10.680000305175781,1738097.0,10.65582275390625
2018-11-22,10.850000381469727,10.59000015258789,10.75,10.619999885559082,1616800.0,10.595958709716797
2018-11-23,10.670000076293945,9.6899995803833,10.550000190734863,9.739999771118164,4485391.0,9.717950820922852
2018-11-26,9.880000114440918,9.649999618530273,9.819999694824219,9.84000015258789,2329057.0,9.817724227905273
2018-11-27,10.140000343322754,9.869999885559082,9.869999885559082,10.069999694824219,2402984.0,10.047203063964844
2018-11-28,10.210000038146973,9.920000076293945,10.029999732971191,10.15999984741211,1481420.0,10.13700008392334
2018-11-29,10.390000343322754,9.869999885559082,10.3100004196167,9.869999885559082,2403964.0,9.84765625
2018-11-30,10.119999885559082,9.710000038146973,10.0,10.100000381469727,1523419.0,10.077136039733887
2018-12-03,10.970000267028809,10.1899995803833,10.1899995803833,10.329999923706055,2632785.0,10.306614875793457
2018-12-04,10.460000038146973,10.149999618530273,10.279999732971191,10.329999923706055,2985333.0,10.306614875793457
2018-12-05,10.229999542236328,9.970000267028809,10.079999923706055,10.130000114440918,1611695.0,10.107068061828613
2018-12-06,10.199999809265137,9.850000381469727,10.170000076293945,9.880000114440918,1885106.0,9.857633590698242
2018-12-07,9.989999771118164,9.869999885559082,9.90999984741211,9.90999984741211,921000.0,9.887565612792969
2018-12-10,9.880000114440918,9.649999618530273,9.720000267028809,9.670000076293945,1821200.0,9.648109436035156
2018-12-11,9.930000305175781,9.680000305175781,9.680000305175781,9.850000381469727,2139920.0,9.827702522277832
2018-12-12,9.960000038146973,9.710000038146973,9.949999809265137,9.75,1736500.0,9.727928161621094
2018-12-13,9.789999961853027,9.539999961853027,9.720000267028809,9.710000038146973,1755902.0,9.688018798828125
2018-12-14,9.739999771118164,9.260000228881836,9.680000305175781,9.3100004196167,2992722.0,9.288924217224121
2018-12-17,9.350000381469727,9.029999732971191,9.3100004196167,9.1899995803833,2471945.0,9.169195175170898
2018-12-18,9.270000457763672,9.039999961853027,9.119999885559082,9.130000114440918,1777202.0,9.109332084655762
2018-12-19,9.170000076293945,8.800000190734863,9.170000076293945,8.850000381469727,2263297.0,8.829965591430664
2018-12-20,8.9399995803833,8.710000038146973,8.850000381469727,8.770000457763672,2402643.0,8.750146865844727
2018-12-21,9.079999923706055,8.670000076293945,8.739999771118164,9.029999732971191,3677248.0,9.009557723999023
2018-12-24,8.989999771118164,8.699999809265137,8.989999771118164,8.8100004196167,2458110.0,8.790056228637695
2018-12-25,8.720000267028809,8.050000190734863,8.699999809265137,8.430000305175781,3929125.0,8.410916328430176
2018-12-26,8.539999961853027,8.329999923706055,8.399999618530273,8.40999984741211,1985847.0,8.390961647033691
2018-12-27,8.600000381469727,7.960000038146973,8.529999732971191,7.960000038146973,3049403.0,7.941980361938477
2018-12-28,8.25,7.960000038146973,8.039999961853027,8.170000076293945,3135324.0,8.151504516601562
2019-01-02,8.380000114440918,8.130000114440918,8.229999542236328,8.329999923706055,2133761.0,8.311142921447754
2019-01-03,8.399999618530273,8.010000228881836,8.25,8.029999732971191,2086677.0,8.011821746826172
2019-01-04,8.390000343322754,7.989999771118164,8.0,8.34000015258789,2888925.0,8.321120262145996
2019-01-07,8.729999542236328,8.289999961853027,8.0,8.640000343322754,2939485.0,8.620441436767578
2019-01-08,8.699999809265137,8.289999961853027,8.539999961853027,8.470000267028809,3982911.0,8.450825691223145
2019-01-09,8.59000015258789,8.359999656677246,8.4399995803833,8.420000076293945,2578800.0,8.400938987731934
2019-01-10,8.470000267028809,8.260000228881836,8.420000076293945,8.300000190734863,1995568.0,8.281210899353027
2019-01-11,8.420000076293945,8.25,8.34000015258789,8.369999885559082,1641783.0,8.351052284240723
2019-01-14,8.420000076293945,8.210000038146973,8.420000076293945,8.300000190734863,1679678.0,8.281210899353027
2019-01-15,8.380000114440918,8.220000267028809,8.300000190734863,8.369999885559082,1727534.0,8.351052284240723
2019-01-16,8.390000343322754,8.210000038146973,8.369999885559082,8.25,1924100.0,8.231324195861816
2019-01-17,8.640000343322754,8.25,8.260000228881836,8.289999961853027,4314490.0,8.271233558654785
2019-01-18,8.329999923706055,8.149999618530273,8.260000228881836,8.289999961853027,2304274.0,8.271233558654785
2019-01-21,8.470000267028809,8.289999961853027,8.350000381469727,8.399999618530273,2876637.0,8.38098430633545
2019-01-22,8.489999771118164,8.039999961853027,8.4399995803833,8.149999618530273,3749777.0,8.131549835205078
2019-01-23,8.100000381469727,7.980000019073486,8.069999694824219,8.029999732971191,2492336.0,8.011821746826172
2019-01-24,8.0600004196167,7.860000133514404,8.020000457763672,7.96999979019165,2939588.0,7.9519572257995605
2019-01-25,8.079999923706055,7.880000114440918,8.029999732971191,7.909999847412109,2568143.0,7.892093181610107
2019-01-28,8.550000190734863,7.920000076293945,7.929999828338623,8.430000305175781,7969804.0,8.410916328430176
2019-01-29,8.4399995803833,7.949999809265137,8.4399995803833,8.140000343322754,5171242.0,8.121573448181152
2019-01-30,7.980000019073486,7.329999923706055,7.980000019073486,7.449999809265137,7593169.0,7.43313455581665
2019-01-31,7.420000076293945,6.880000114440918,7.269999980926514,6.949999809265137,4517079.0,6.934266567230225
2019-02-01,7.539999961853027,6.980000019073486,7.03000020980835,7.429999828338623,4492609.0,7.413179874420166
2019-02-11,8.170000076293945,7.460000038146973,7.460000038146973,8.170000076293945,6512980.0,8.151504516601562
2019-02-12,8.380000114440918,8.010000228881836,8.180000305175781,8.15999984741211,6142982.0,8.14152717590332
2019-02-13,8.460000038146973,8.09000015258789,8.15999984741211,8.350000381469727,6581442.0,8.331097602844238
2019-02-14,8.680000305175781,8.3100004196167,8.649999618530273,8.420000076293945,4168284.0,8.400938987731934
2019-02-15,8.539999961853027,8.3100004196167,8.449999809265137,8.34000015258789,3230125.0,8.321120262145996
2019-02-18,8.579999923706055,8.270000457763672,8.270000457763672,8.569999694824219,5139482.0,8.550599098205566
2019-02-19,8.84000015258789,8.430000305175781,8.579999923706055,8.5,5643971.0,8.480757713317871
2019-02-20,8.520000457763672,8.3100004196167,8.5,8.399999618530273,4630363.0,8.38098430633545
2019-02-21,8.609999656677246,8.350000381469727,8.399999618530273,8.380000114440918,5224803.0,8.361029624938965
2019-02-22,8.75,8.319999694824219,8.380000114440918,8.649999618530273,5370333.0,8.630417823791504
2019-02-25,9.140000343322754,8.680000305175781,8.75,9.109999656677246,8454471.0,9.089376449584961
2019-02-26,9.260000228881836,8.930000305175781,9.199999809265137,9.039999961853027,9570381.0,9.019535064697266
2019-02-27,9.170000076293945,8.800000190734863,9.0,8.899999618530273,8555481.0,8.879852294921875
2019-02-28,9.09000015258789,8.8100004196167,8.8100004196167,9.010000228881836,5287469.0,8.989603996276855
2019-03-01,9.079999923706055,8.84000015258789,9.0600004196167,9.050000190734863,4601855.0,9.029513359069824
2019-03-04,9.449999809265137,9.109999656677246,9.180000305175781,9.279999732971191,9223233.0,9.258992195129395
2019-03-05,9.460000038146973,9.130000114440918,9.199999809265137,9.449999809265137,8087738.0,9.428606986999512
2019-03-06,10.220000267028809,9.449999809265137,9.449999809265137,10.199999809265137,14501133.0,10.176909446716309
2019-03-07,11.0,10.149999618530273,10.149999618530273,10.649999618530273,12543186.0,10.625890731811523
2019-03-08,11.720000267028809,10.210000038146973,10.369999885559082,11.380000114440918,16728544.0,11.354238510131836
2019-03-11,12.520000457763672,11.619999885559082,12.119999885559082,12.520000457763672,15426506.0,12.491658210754395
2019-03-12,13.770000457763672,12.010000228881836,12.210000038146973,13.770000457763672,18233439.0,13.7388277053833
2019-03-13,14.979999542236328,13.449999809265137,13.770000457763672,14.399999618530273,18853986.0,14.367401123046875
2019-03-14,14.180000305175781,12.960000038146973,14.180000305175781,12.960000038146973,12171829.0,12.93066120147705
2019-03-15,13.1899995803833,12.520000457763672,12.9399995803833,12.770000457763672,9884706.0,12.74109172821045
2019-03-18,13.59000015258789,12.699999809265137,12.9399995803833,13.239999771118164,11883893.0,13.210027694702148
2019-03-19,13.850000381469727,13.079999923706055,13.239999771118164,13.399999618530273,8095834.0,13.369665145874023
2019-03-20,13.850000381469727,12.75,13.529999732971191,13.130000114440918,7720404.0,13.100276947021484
2019-03-21,14.4399995803833,13.220000267028809,13.220000267028809,14.4399995803833,11239591.0,14.407310485839844
2019-03-22,14.6899995803833,13.15999984741211,14.470000267028809,13.489999771118164,12293461.0,13.459461212158203
2019-03-25,13.369999885559082,12.600000381469727,13.029999732971191,13.130000114440918,5991389.0,13.100276947021484
2019-03-26,13.390000343322754,12.470000267028809,13.34000015258789,12.510000228881836,6322029.0,12.481679916381836
2019-03-27,13.0600004196167,12.539999961853027,12.65999984741211,12.859999656677246,6668502.0,12.830887794494629
2019-03-28,12.9399995803833,12.260000228881836,12.880000114440918,12.449999809265137,6386536.0,12.421815872192383
2019-03-29,12.979999542236328,12.0,12.4399995803833,12.890000343322754,7066403.0,12.860819816589355
2019-04-01,13.3100004196167,12.710000038146973,13.0,13.239999771118164,7304783.0,13.210027694702148
2019-04-02,13.630000114440918,13.039999961853027,13.239999771118164,13.4399995803833,7251473.0,13.409574508666992
2019-04-03,13.5600004196167,12.899999618530273,13.149999618530273,13.380000114440918,5942269.0,13.349710464477539
2019-04-04,13.529999732971191,13.0600004196167,13.390000343322754,13.170000076293945,4890120.0,13.140186309814453
2019-04-08,13.350000381469727,12.449999809265137,13.170000076293945,12.569999694824219,7607266.0,12.541543960571289
2019-04-09,13.829999923706055,12.510000228881836,12.579999923706055,13.5,17086355.0,13.469438552856445
2019-04-10,14.100000381469727,12.8100004196167,13.449999809265137,13.890000343322754,13512011.0,13.858556747436523
2019-04-11,14.75,13.0,14.510000228881836,13.069999694824219,11010242.0,13.040411949157715
2019-04-12,13.720000267028809,12.880000114440918,13.079999923706055,13.300000190734863,9000017.0,13.269891738891602
2019-04-15,13.760000228881836,12.600000381469727,13.720000267028809,12.600000381469727,9499700.0,12.571476936340332
2019-04-16,12.930000305175781,12.579999923706055,12.630000114440918,12.829999923706055,8794322.0,12.800955772399902
2019-04-17,14.100000381469727,12.949999809265137,12.949999809265137,13.800000190734863,14154051.0,13.768759727478027
2019-04-18,14.130000114440918,13.210000038146973,13.800000190734863,13.399999618530273,10171034.0,13.369665145874023
2019-04-19,14.739999771118164,13.460000038146973,13.479999542236328,14.739999771118164,18067831.0,14.706631660461426
2019-04-22,14.770000457763672,13.520000457763672,14.770000457763672,13.6899995803833,17409169.0,13.659008026123047
2019-04-23,13.6899995803833,13.6899995803833,13.6899995803833,13.6899995803833,0.0,13.659008026123047
2019-04-24,16.190000534057617,14.329999923706055,15.579999923706055,14.680000305175781,27088771.0,14.646767616271973
2019-04-25,14.619999885559082,13.819999694824219,14.149999618530273,13.930000305175781,14691122.0,13.898466110229492
2019-04-26,13.75,12.949999809265137,13.600000381469727,13.09000015258789,10040272.0,13.060367584228516
2019-05-06,11.109999656677246,10.220000267028809,10.970000267028809,10.220000267028809,7537650.0,10.196864128112793
2019-05-07,11.050000190734863,10.319999694824219,10.319999694824219,11.039999961853027,8306600.0,11.015007972717285
2019-05-08,11.470000267028809,10.819999694824219,11.210000038146973,11.079999923706055,5828567.0,11.054917335510254
2019-05-09,11.649999618530273,10.609999656677246,11.0,10.75,7299942.0,10.725664138793945
2019-05-10,11.5600004196167,10.680000305175781,11.109999656677246,11.510000228881836,10937074.0,11.483943939208984
2019-05-13,11.399999618530273,10.359999656677246,11.229999542236328,10.949999809265137,20536960.0,10.925210952758789
2019-05-14,10.699999809265137,10.199999809265137,10.510000228881836,10.460000038146973,13107499.0,10.436321258544922
2019-05-15,11.510000228881836,10.520000457763672,10.539999961853027,11.510000228881836,16541084.0,11.483943939208984
2019-05-16,11.989999771118164,11.3100004196167,11.9399995803833,11.600000381469727,14328751.0,11.573740005493164
2019-05-17,12.279999732971191,11.260000228881836,11.399999618530273,11.399999618530273,11402735.0,11.374192237854004
2019-05-20,12.399999618530273,11.350000381469727,11.350000381469727,12.09000015258789,11005544.0,12.062630653381348
2019-05-21,12.319999694824219,11.819999694824219,11.9399995803833,12.229999542236328,8678330.0,12.202313423156738
2019-05-22,12.390000343322754,11.529999732971191,12.199999809265137,11.979999542236328,8979861.0,11.952878952026367
2019-05-23,11.760000228881836,10.899999618530273,11.760000228881836,11.329999923706055,8133601.0,11.304350852966309
2019-05-24,11.5,11.020000457763672,11.470000267028809,11.100000381469727,4350402.0,11.074872016906738
2019-05-27,11.630000114440918,11.029999732971191,11.300000190734863,11.569999694824219,7214605.0,11.543807983398438
2019-05-28,11.699999809265137,11.25,11.640000343322754,11.479999542236328,7000171.0,11.454010963439941
2019-05-29,11.5,11.199999809265137,11.5,11.300000190734863,5189020.0,11.274419784545898
2019-05-30,11.300000190734863,10.800000190734863,11.300000190734863,11.100000381469727,5891298.0,11.074872016906738
2019-05-31,11.300000190734863,11.0,11.170000076293945,11.130000114440918,3373156.0,11.104804039001465
2019-06-03,11.1899995803833,10.600000381469727,11.1899995803833,10.65999984741211,5651045.0,10.635868072509766
2019-06-04,10.890000343322754,10.520000457763672,10.680000305175781,10.710000038146973,3996222.0,10.685754776000977
2019-06-05,11.329999923706055,10.880000114440918,11.319999694824219,10.970000267028809,10036287.0,10.94516658782959
2019-06-06,10.899999618530273,10.100000381469727,10.649999618530273,10.239999771118164,6699433.0,10.216818809509277
2019-06-10,10.380000114440918,9.84000015258789,10.199999809265137,10.279999732971191,3227958.0,10.256728172302246
2019-06-11,10.619999885559082,10.130000114440918,10.270000457763672,10.609999656677246,4452352.0,10.585981369018555
2019-06-12,10.680000305175781,10.380000114440918,10.630000114440918,10.390000343322754,3349348.0,10.366479873657227
2019-06-13,10.739999771118164,10.229999542236328,10.380000114440918,10.649999618530273,4292560.0,10.625890731811523
2019-06-14,10.699999809265137,10.210000038146973,10.699999809265137,10.279999732971191,3170600.0,10.256728172302246
2019-06-17,10.449999809265137,10.199999809265137,10.359999656677246,10.300000190734863,1699902.0,10.27668285369873
2019-06-18,10.4399995803833,10.279999732971191,10.399999618530273,10.319999694824219,1523202.0,10.296637535095215
2019-06-19,11.109999656677246,10.489999771118164,10.600000381469727,10.619999885559082,5258952.0,10.595958709716797
2019-06-20,10.800000190734863,10.420000076293945,10.5,10.75,3820233.0,10.725664138793945
2019-06-21,11.489999771118164,10.6899995803833,10.699999809265137,11.25,7962351.0,11.224532127380371
2019-06-24,11.380000114440918,11.109999656677246,11.260000228881836,11.279999732971191,2337755.0,11.254464149475098
2019-06-25,11.420000076293945,10.960000038146973,11.270000457763672,11.109999656677246,3314166.0,11.08484935760498
2019-06-26,11.25,10.989999771118164,10.989999771118164,11.039999961853027,2308893.0,11.015007972717285
2019-06-27,11.210000038146973,10.920000076293945,11.039999961853027,11.050000190734863,3166628.0,11.024985313415527
2019-06-28,11.149999618530273,10.520000457763672,11.050000190734863,10.699999809265137,3676613.0,10.675777435302734
2019-07-01,11.300000190734863,10.850000381469727,11.0,11.100000381469727,5073446.0,11.074872016906738
2019-07-02,11.34000015258789,11.020000457763672,11.119999885559082,11.220000267028809,4338640.0,11.194601058959961
2019-07-03,12.100000381469727,11.130000114440918,11.1899995803833,11.859999656677246,13776560.0,11.833150863647461
2019-07-04,11.850000381469727,11.449999809265137,11.829999923706055,11.529999732971191,7971791.0,11.503898620605469
2019-07-05,11.739999771118164,11.479999542236328,11.479999542236328,11.65999984741211,3951494.0,11.633604049682617
2019-07-08,11.970000267028809,11.300000190734863,11.65999984741211,11.430000305175781,4760839.0,11.404125213623047
2019-07-09,11.65999984741211,11.15999984741211,11.65999984741211,11.229999542236328,3816718.0,11.204577445983887
2019-07-10,11.329999923706055,11.050000190734863,11.300000190734863,11.109999656677246,2827612.0,11.08484935760498
2019-07-11,11.350000381469727,10.920000076293945,11.210000038146973,10.979999542236328,2666700.0,10.955142974853516
2019-07-12,11.130000114440918,10.890000343322754,11.069999694824219,11.0600004196167,2249337.0,11.03496265411377
2019-07-15,11.069999694824219,10.520000457763672,11.069999694824219,10.720000267028809,6514468.0,10.695732116699219
2019-07-16,10.720000267028809,10.5600004196167,10.720000267028809,10.609999656677246,2554825.0,10.585981369018555
2019-07-17,10.75,10.520000457763672,10.619999885559082,10.649999618530273,2982680.0,10.625890731811523
2019-07-18,10.640000343322754,10.119999885559082,10.640000343322754,10.140000343322754,5197007.0,10.117045402526855
2019-07-19,10.430000305175781,10.119999885559082,10.199999809265137,10.1899995803833,4404132.0,10.16693115234375
2019-07-22,9.989999771118164,9.170000076293945,9.989999771118164,9.170000076293945,9085364.0,9.14924144744873
2019-07-23,9.449999809265137,9.010000228881836,9.010000228881836,9.380000114440918,5418230.0,9.358765602111816
2019-07-24,9.84000015258789,9.380000114440918,9.520000457763672,9.729999542236328,4885600.0,9.707972526550293
2019-07-25,9.75,9.399999618530273,9.75,9.479999542236328,4633600.0,9.458539009094238
2019-07-26,9.729999542236328,9.300000190734863,9.460000038146973,9.380000114440918,5054164.0,9.358765602111816
2019-07-29,9.539999961853027,9.3100004196167,9.390000343322754,9.329999923706055,2910700.0,9.308878898620605
2019-07-30,9.470000267028809,9.279999732971191,9.329999923706055,9.300000190734863,3147511.0,9.278946876525879
2019-07-31,9.539999961853027,9.229999542236328,9.399999618530273,9.319999694824219,4055821.0,9.298901557922363
2019-08-01,9.260000228881836,9.020000457763672,9.170000076293945,9.149999618530273,4744929.0,9.12928581237793
2019-08-02,9.180000305175781,8.8100004196167,9.010000228881836,9.180000305175781,4285670.0,9.159218788146973
2019-08-05,9.09000015258789,8.699999809265137,9.0,8.789999961853027,6021024.0,8.770101547241211
2019-08-06,8.600000381469727,8.140000343322754,8.600000381469727,8.369999885559082,5382446.0,8.351052284240723
2019-08-07,8.619999885559082,8.350000381469727,8.380000114440918,8.390000343322754,4867204.0,8.371006965637207
2019-08-08,8.630000114440918,8.4399995803833,8.470000267028809,8.489999771118164,2571900.0,8.470780372619629
2019-08-09,8.619999885559082,8.369999885559082,8.510000228881836,8.369999885559082,2523800.0,8.351052284240723
2019-08-12,8.8100004196167,8.369999885559082,8.369999885559082,8.779999732971191,4553576.0,8.760123252868652
2019-08-13,8.670000076293945,8.470000267028809,8.649999618530273,8.529999732971191,2877291.0,8.510689735412598
2019-08-14,8.739999771118164,8.520000457763672,8.739999771118164,8.5600004196167,2657700.0,8.54062271118164
2019-08-15,8.640000343322754,8.15999984741211,8.25,8.550000190734863,3888503.0,8.530644416809082
2019-08-16,8.75,8.460000038146973,8.600000381469727,8.489999771118164,4032919.0,8.470780372619629
2019-08-19,9.34000015258789,8.430000305175781,8.59000015258789,9.34000015258789,11179321.0,9.318856239318848
2019-08-20,9.850000381469727,9.199999809265137,9.390000343322754,9.739999771118164,13947400.0,9.717950820922852
2019-08-21,9.670000076293945,9.40999984741211,9.649999618530273,9.470000267028809,5809390.0,9.448562622070312
2019-08-22,10.319999694824219,9.359999656677246,9.539999961853027,10.15999984741211,12046630.0,10.13700008392334
2019-08-23,10.279999732971191,9.630000114440918,10.279999732971191,9.640000343322754,6845000.0,9.640000343322754
2019-08-26,9.960000038146973,9.3100004196167,9.399999618530273,9.800000190734863,6048800.0,9.800000190734863
2019-08-27,10.050000190734863,9.739999771118164,9.880000114440918,9.850000381469727,5935200.0,9.850000381469727
2019-08-28,10.180000305175781,9.649999618530273,9.829999923706055,10.100000381469727,6244800.0,10.100000381469727
2019-08-29,10.65999984741211,10.039999961853027,10.350000381469727,10.449999809265137,11299430.0,10.449999809265137
2019-08-30,10.430000305175781,9.630000114440918,9.630000114440918,10.149999618530273,18216697.0,10.149999618530273
2019-09-02,10.470000267028809,9.920000076293945,10.170000076293945,10.460000038146973,11921824.0,10.460000038146973
2019-09-03,11.510000228881836,10.800000190734863,11.0,11.510000228881836,24693189.0,11.510000228881836
2019-09-04,12.65999984741211,11.449999809265137,11.6899995803833,12.65999984741211,25834912.0,12.65999984741211
2019-09-05,13.239999771118164,12.34000015258789,12.979999542236328,12.449999809265137,27253060.0,12.449999809265137
2019-09-06,12.40999984741211,11.960000038146973,12.399999618530273,12.079999923706055,17352736.0,12.079999923706055
2019-09-09,12.40999984741211,11.84000015258789,12.010000228881836,12.40999984741211,18544658.0,12.40999984741211
2019-09-10,12.369999885559082,11.90999984741211,12.369999885559082,12.109999656677246,12198509.0,12.109999656677246
2019-09-11,12.09000015258789,11.819999694824219,12.09000015258789,11.84000015258789,7821936.0,11.84000015258789
2019-09-12,12.9399995803833,11.850000381469727,11.890000343322754,12.369999885559082,21114849.0,12.369999885559082
2019-09-16,12.600000381469727,12.119999885559082,12.489999771118164,12.600000381469727,14028355.0,12.600000381469727
2019-09-17,12.460000038146973,11.960000038146973,12.399999618530273,12.199999809265137,11504767.0,12.199999809265137
2019-09-18,12.479999542236328,11.890000343322754,12.300000190734863,11.949999809265137,9775508.0,11.949999809265137
2019-09-19,12.079999923706055,11.819999694824219,11.819999694824219,11.989999771118164,6221041.0,11.989999771118164
2019-09-20,11.970000267028809,11.529999732971191,11.880000114440918,11.649999618530273,11527647.0,11.649999618530273
2019-09-23,11.890000343322754,11.520000457763672,11.670000076293945,11.75,9961666.0,11.75
2019-09-24,11.84000015258789,11.550000190734863,11.770000457763672,11.6899995803833,6307600.0,11.6899995803833
2019-09-25,11.75,11.279999732971191,11.729999542236328,11.399999618530273,6488917.0,11.399999618530273
2019-09-26,11.770000457763672,11.260000228881836,11.479999542236328,11.260000228881836,7317085.0,11.260000228881836
2019-09-27,11.670000076293945,11.149999618530273,11.15999984741211,11.550000190734863,7240721.0,11.550000190734863
2019-09-30,11.649999618530273,11.069999694824219,11.550000190734863,11.199999809265137,7083551.0,11.199999809265137
2019-10-08,11.869999885559082,11.210000038146973,11.300000190734863,11.640000343322754,8652619.0,11.640000343322754
2019-10-09,11.8100004196167,11.420000076293945,11.619999885559082,11.670000076293945,6247148.0,11.670000076293945
2019-10-10,11.760000228881836,11.470000267028809,11.579999923706055,11.680000305175781,4973636.0,11.680000305175781
2019-10-11,11.729999542236328,11.300000190734863,11.680000305175781,11.350000381469727,6245708.0,11.350000381469727
2019-10-14,11.789999961853027,11.4399995803833,11.4399995803833,11.569999694824219,9678441.0,11.569999694824219
2019-10-15,12.489999771118164,11.579999923706055,11.579999923706055,12.239999771118164,17734338.0,12.239999771118164
2019-10-16,12.149999618530273,11.8100004196167,11.979999542236328,12.010000228881836,11068356.0,12.010000228881836
2019-10-17,11.989999771118164,11.699999809265137,11.90999984741211,11.75,6700878.0,11.75
2019-10-18,11.850000381469727,10.84000015258789,11.850000381469727,10.989999771118164,14427698.0,10.989999771118164
2019-10-21,11.180000305175781,10.699999809265137,10.989999771118164,10.789999961853027,6783700.0,10.789999961853027
2019-10-22,10.920000076293945,10.729999542236328,10.729999542236328,10.90999984741211,3989648.0,10.90999984741211
2019-10-23,11.119999885559082,10.850000381469727,10.869999885559082,10.989999771118164,5274895.0,10.989999771118164
2019-10-24,11.109999656677246,10.710000038146973,10.90999984741211,11.020000457763672,5310256.0,11.020000457763672
2019-10-25,10.970000267028809,10.609999656677246,10.9399995803833,10.800000190734863,5918874.0,10.800000190734863
2019-10-28,11.050000190734863,10.630000114440918,10.649999618530273,11.0,5657600.0,11.0
2019-10-29,10.989999771118164,10.630000114440918,10.949999809265137,10.640000343322754,6383128.0,10.640000343322754
2019-10-30,10.75,10.380000114440918,10.550000190734863,10.75,5815162.0,10.75
2019-10-31,10.619999885559082,9.829999923706055,10.619999885559082,10.0600004196167,13048109.0,10.0600004196167
2019-11-01,10.029999732971191,9.760000228881836,9.970000267028809,10.0,5933836.0,10.0
2019-11-04,10.170000076293945,9.880000114440918,10.029999732971191,9.920000076293945,6978036.0,9.920000076293945
2019-11-05,10.029999732971191,9.75,9.920000076293945,9.930000305175781,4918984.0,9.930000305175781
2019-11-06,10.050000190734863,9.789999961853027,9.949999809265137,9.880000114440918,5266435.0,9.880000114440918
2019-11-07,9.949999809265137,9.680000305175781,9.859999656677246,9.869999885559082,3961384.0,9.869999885559082
2019-11-08,9.989999771118164,9.680000305175781,9.890000343322754,9.729999542236328,5311200.0,9.729999542236328
2019-11-11,9.619999885559082,9.380000114440918,9.609999656677246,9.420000076293945,4532700.0,9.420000076293945
2019-11-12,9.670000076293945,9.380000114440918,9.420000076293945,9.600000381469727,4694860.0,9.600000381469727
2019-11-13,9.609999656677246,9.5,9.550000190734863,9.5600004196167,2168280.0,9.5600004196167
2019-11-14,9.630000114440918,9.380000114440918,9.569999694824219,9.569999694824219,3271673.0,9.569999694824219
2019-11-15,9.649999618530273,9.319999694824219,9.460000038146973,9.319999694824219,4349900.0,9.319999694824219
2019-11-18,9.479999542236328,9.25,9.359999656677246,9.420000076293945,3457500.0,9.420000076293945
2019-11-19,10.079999923706055,9.449999809265137,9.510000228881836,9.949999809265137,9812229.0,9.949999809265137
2019-11-20,10.050000190734863,9.710000038146973,10.029999732971191,9.779999732971191,5629760.0,9.779999732971191
2019-11-21,9.829999923706055,9.600000381469727,9.819999694824219,9.75,4115400.0,9.75
2019-11-22,9.829999923706055,9.329999923706055,9.75,9.449999809265137,7103452.0,9.449999809265137
2019-11-25,9.520000457763672,9.199999809265137,9.510000228881836,9.350000381469727,4418000.0,9.350000381469727
2019-11-26,9.460000038146973,9.3100004196167,9.420000076293945,9.390000343322754,2993462.0,9.390000343322754
2019-11-27,9.420000076293945,9.180000305175781,9.390000343322754,9.260000228881836,4132753.0,9.260000228881836
2019-11-28,9.3100004196167,9.069999694824219,9.3100004196167,9.149999618530273,4837906.0,9.149999618530273
2019-11-29,9.220000267028809,9.069999694824219,9.170000076293945,9.170000076293945,3791443.0,9.170000076293945
2019-12-02,9.270000457763672,9.119999885559082,9.180000305175781,9.220000267028809,3479608.0,9.220000267028809
2019-12-03,9.15999984741211,9.020000457763672,9.119999885559082,9.149999618530273,4448600.0,9.149999618530273
2019-12-04,9.149999618530273,9.050000190734863,9.140000343322754,9.109999656677246,4043036.0,9.109999656677246
2019-12-05,9.170000076293945,9.069999694824219,9.15999984741211,9.15999984741211,5824947.0,9.15999984741211
2019-12-06,9.510000228881836,9.0600004196167,9.180000305175781,9.5,11380609.0,9.5
2019-12-09,10.199999809265137,9.4399995803833,9.4399995803833,9.899999618530273,18699397.0,9.899999618530273
2019-12-10,10.15999984741211,9.699999809265137,9.850000381469727,9.9399995803833,17650523.0,9.9399995803833
2019-12-11,10.949999809265137,10.109999656677246,10.109999656677246,10.949999809265137,18392202.0,10.949999809265137
2019-12-12,11.949999809265137,10.880000114440918,11.600000381469727,10.890000343322754,43178778.0,10.890000343322754
2019-12-13,11.1899995803833,10.680000305175781,10.680000305175781,10.8100004196167,22062307.0,10.8100004196167
2019-12-16,11.350000381469727,10.760000228881836,10.800000190734863,11.220000267028809,28116535.0,11.220000267028809
2019-12-17,12.34000015258789,11.149999618530273,11.149999618530273,12.34000015258789,35532333.0,12.34000015258789
2019-12-18,13.479999542236328,11.970000267028809,12.699999809265137,12.729999542236328,37776609.0,12.729999542236328
2019-12-19,13.449999809265137,12.529999732971191,12.760000228881836,13.130000114440918,30635410.0,13.130000114440918
2019-12-20,14.390000343322754,12.649999618530273,13.0,13.520000457763672,28170952.0,13.520000457763672
2019-12-23,13.5,12.170000076293945,13.5,12.630000114440918,26535940.0,12.630000114440918
2019-12-24,13.079999923706055,12.319999694824219,12.789999961853027,12.949999809265137,15447014.0,12.949999809265137
2019-12-25,13.069999694824219,12.619999885559082,12.760000228881836,12.880000114440918,13030449.0,12.880000114440918
2019-12-26,12.84000015258789,12.40999984741211,12.84000015258789,12.65999984741211,14066195.0,12.65999984741211
2019-12-27,12.65999984741211,12.130000114440918,12.479999542236328,12.149999618530273,16777531.0,12.149999618530273
2019-12-30,12.5600004196167,11.890000343322754,12.260000228881836,12.199999809265137,15668459.0,12.199999809265137
2019-12-31,12.539999961853027,12.079999923706055,12.15999984741211,12.300000190734863,12747247.0,12.300000190734863
2020-01-02,13.529999732971191,12.260000228881836,12.539999961853027,13.1899995803833,28408010.0,13.1899995803833
2020-01-03,13.550000190734863,13.109999656677246,13.15999984741211,13.260000228881836,18243751.0,13.260000228881836
2020-01-06,14.5,12.800000190734863,13.09000015258789,13.850000381469727,22173328.0,13.850000381469727
2020-01-07,15.199999809265137,13.65999984741211,13.729999542236328,14.880000114440918,25324450.0,14.880000114440918
2020-01-08,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,24031967.0,14.300000190734863
2020-01-09,15.100000381469727,14.020000457763672,14.640000343322754,14.199999809265137,18908757.0,14.199999809265137
2020-01-10,14.350000381469727,13.720000267028809,14.329999923706055,13.890000343322754,13011896.0,13.890000343322754
2020-01-13,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,11449153.0,14.109999656677246
2020-01-14,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,11098130.0,13.949999809265137
2020-01-15,13.970000267028809,13.59000015258789,13.970000267028809,13.699999809265137,8889840.0,13.699999809265137
2020-01-16,13.829999923706055,13.359999656677246,13.649999618530273,13.470000267028809,10641349.0,13.470000267028809
2020-01-17,13.960000038146973,13.430000305175781,13.550000190734863,13.75,11480815.0,13.75
2020-01-20,13.779999732971191,12.680000305175781,13.760000228881836,13.210000038146973,17958089.0,13.210000038146973
2020-01-21,13.289999961853027,12.640000343322754,12.949999809265137,12.699999809265137,12743511.0,12.699999809265137
2020-01-22,12.739999771118164,12.100000381469727,12.520000457763672,12.579999923706055,10116859.0,12.579999923706055
2020-01-23,12.579999923706055,11.5,12.579999923706055,11.899999618530273,13536151.0,11.899999618530273
2020-02-03,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,2263100.0,10.710000038146973
2020-02-04,11.270000457763672,9.649999618530273,9.649999618530273,11.100000381469727,23489254.0,11.100000381469727
2020-02-05,11.5600004196167,10.90999984741211,10.979999542236328,11.010000228881836,12868252.0,11.010000228881836
2020-02-06,12.09000015258789,10.859999656677246,11.100000381469727,11.779999732971191,16733051.0,11.779999732971191
2020-02-07,12.649999618530273,11.65999984741211,11.850000381469727,12.170000076293945,14899364.0,12.170000076293945
2020-02-10,12.220000267028809,11.720000267028809,12.010000228881836,12.029999732971191,9140854.0,12.029999732971191
2020-02-11,12.229999542236328,11.829999923706055,12.029999732971191,12.0,9252622.0,12.0
2020-02-12,12.34000015258789,12.0,12.0600004196167,12.229999542236328,9006745.0,12.229999542236328
2020-02-13,12.390000343322754,11.819999694824219,12.180000305175781,11.890000343322754,8430287.0,11.890000343322754
2020-02-14,12.050000190734863,11.579999923706055,11.899999618530273,11.75,6519362.0,11.75
2020-02-17,12.520000457763672,11.760000228881836,11.800000190734863,12.430000305175781,12637119.0,12.430000305175781
2020-02-18,13.670000076293945,12.529999732971191,12.529999732971191,13.670000076293945,19876952.0,13.670000076293945
2020-02-19,13.800000190734863,13.180000305175781,13.670000076293945,13.3100004196167,15521937.0,13.3100004196167
2020-02-20,13.970000267028809,13.399999618530273,13.479999542236328,13.6899995803833,16700849.0,13.6899995803833
2020-02-21,13.84000015258789,13.380000114440918,13.5,13.529999732971191,12006105.0,13.529999732971191
2020-02-24,13.850000381469727,13.0,13.449999809265137,13.449999809265137,13636663.0,13.449999809265137
2020-02-25,13.09000015258789,12.390000343322754,13.039999961853027,12.859999656677246,16647337.0,12.859999656677246
2020-02-26,12.800000190734863,12.039999961853027,12.510000228881836,12.130000114440918,18398965.0,12.130000114440918
2020-02-27,12.369999885559082,11.739999771118164,12.220000267028809,11.84000015258789,10822634.0,11.84000015258789
2020-02-28,11.619999885559082,10.699999809265137,11.449999809265137,10.699999809265137,15419145.0,10.699999809265137
2020-03-02,11.15999984741211,10.829999923706055,10.829999923706055,11.079999923706055,8718428.0,11.079999923706055
2020-03-03,11.470000267028809,10.84000015258789,11.25,11.029999732971191,15033111.0,11.029999732971191
2020-03-04,11.329999923706055,10.729999542236328,10.869999885559082,11.289999961853027,11438633.0,11.289999961853027
2020-03-05,11.65999984741211,11.329999923706055,11.350000381469727,11.520000457763672,14376992.0,11.520000457763672
2020-03-06,11.4399995803833,11.180000305175781,11.329999923706055,11.319999694824219,10201088.0,11.319999694824219
2020-03-09,11.170000076293945,10.649999618530273,11.170000076293945,10.6899995803833,11575367.0,10.6899995803833
2020-03-10,11.460000038146973,10.390000343322754,10.5,11.239999771118164,15777460.0,11.239999771118164
2020-03-11,11.760000228881836,11.100000381469727,11.25,11.359999656677246,17924390.0,11.359999656677246
2020-03-12,11.1899995803833,10.75,11.09000015258789,10.84000015258789,11894387.0,10.84000015258789
2020-03-13,10.390000343322754,9.829999923706055,10.350000381469727,10.239999771118164,19733461.0,10.239999771118164
2020-03-16,10.380000114440918,9.34000015258789,10.329999923706055,9.460000038146973,15350319.0,9.460000038146973
2020-03-17,9.609999656677246,9.050000190734863,9.489999771118164,9.270000457763672,10520002.0,9.270000457763672
2020-03-18,10.199999809265137,9.380000114440918,9.380000114440918,9.6899995803833,20877328.0,9.6899995803833
2020-03-19,9.6899995803833,9.149999618530273,9.539999961853027,9.630000114440918,16593202.0,9.630000114440918
2020-03-20,9.819999694824219,9.300000190734863,9.720000267028809,9.5600004196167,10781109.0,9.5600004196167
2020-03-23,9.329999923706055,9.0,9.289999961853027,9.020000457763672,9242836.0,9.020000457763672
2020-03-24,9.270000457763672,8.739999771118164,9.25,9.119999885559082,8205013.0,9.119999885559082
2020-03-25,9.399999618530273,9.199999809265137,9.279999732971191,9.300000190734863,10383157.0,9.300000190734863
2020-03-26,9.289999961853027,9.079999923706055,9.270000457763672,9.100000381469727,7580721.0,9.100000381469727
2020-03-27,9.25,9.010000228881836,9.170000076293945,9.029999732971191,6587679.0,9.029999732971191
2020-03-30,8.859999656677246,8.460000038146973,8.800000190734863,8.699999809265137,7811435.0,8.699999809265137
2020-03-31,8.789999961853027,8.420000076293945,8.75,8.430000305175781,6730774.0,8.430000305175781
2020-04-01,8.630000114440918,8.279999732971191,8.279999732971191,8.5,5440195.0,8.5
2020-04-02,8.729999542236328,8.399999618530273,8.449999809265137,8.729999542236328,5141600.0,8.729999542236328
2020-04-03,8.84000015258789,8.5600004196167,8.760000228881836,8.640000343322754,6390551.0,8.640000343322754
2020-04-07,9.130000114440918,8.720000267028809,8.779999732971191,9.109999656677246,9257987.0,9.109999656677246
2020-04-08,9.279999732971191,9.010000228881836,9.09000015258789,9.199999809265137,7087013.0,9.199999809265137
2020-04-09,9.569999694824219,9.170000076293945,9.180000305175781,9.34000015258789,7939996.0,9.34000015258789
2020-04-10,9.390000343322754,9.109999656677246,9.390000343322754,9.130000114440918,6296782.0,9.130000114440918
2020-04-13,9.319999694824219,8.850000381469727,9.09000015258789,9.029999732971191,4274738.0,9.029999732971191
2020-04-14,9.15999984741211,9.0,9.029999732971191,9.109999656677246,4575837.0,9.109999656677246
2020-04-15,9.210000038146973,8.90999984741211,9.109999656677246,8.949999809265137,4879637.0,8.949999809265137
2020-04-16,8.989999771118164,8.800000190734863,8.979999542236328,8.920000076293945,4784461.0,8.920000076293945
2020-04-17,9.130000114440918,8.890000343322754,8.9399995803833,8.899999618530273,5511688.0,8.899999618530273
2020-04-20,9.079999923706055,8.880000114440918,9.039999961853027,9.0600004196167,4125892.0,9.0600004196167
2020-04-21,9.0600004196167,8.8100004196167,9.0600004196167,8.899999618530273,4351013.0,8.899999618530273
2020-04-22,9.010000228881836,8.779999732971191,8.880000114440918,8.979999542236328,3962337.0,8.979999542236328
2020-04-23,9.289999961853027,8.920000076293945,9.0,9.109999656677246,7182472.0,9.109999656677246
2020-04-24,9.100000381469727,8.520000457763672,9.069999694824219,8.539999961853027,9855597.0,8.539999961853027
2020-04-27,8.619999885559082,8.319999694824219,8.579999923706055,8.369999885559082,5429900.0,8.369999885559082
2020-04-28,8.329999923706055,7.71999979019165,8.279999732971191,7.980000019073486,7161947.0,7.980000019073486
2020-04-29,8.3100004196167,7.869999885559082,7.909999847412109,8.229999542236328,4675949.0,8.229999542236328
2020-04-30,8.420000076293945,8.109999656677246,8.1899995803833,8.319999694824219,6883514.0,8.319999694824219
2020-05-06,8.59000015258789,8.119999885559082,8.170000076293945,8.380000114440918,7336734.0,8.380000114440918
2020-05-07,8.489999771118164,8.319999694824219,8.350000381469727,8.319999694824219,5223483.0,8.319999694824219
2020-05-08,8.529999732971191,8.300000190734863,8.390000343322754,8.470000267028809,5251290.0,8.470000267028809
2020-05-11,8.739999771118164,8.510000228881836,8.579999923706055,8.539999961853027,6541911.0,8.539999961853027
2020-05-12,8.699999809265137,8.420000076293945,8.539999961853027,8.550000190734863,4970414.0,8.550000190734863
2020-05-13,8.600000381469727,8.399999618530273,8.5,8.569999694824219,2958880.0,8.569999694824219
2020-05-14,8.670000076293945,8.40999984741211,8.5,8.619999885559082,6295722.0,8.619999885559082
2020-05-15,8.989999771118164,8.619999885559082,8.850000381469727,8.680000305175781,10505605.0,8.680000305175781
2020-05-18,8.510000228881836,8.100000381469727,8.5,8.149999618530273,9760646.0,8.149999618530273
2020-05-19,8.770000457763672,8.130000114440918,8.199999809265137,8.739999771118164,10493468.0,8.739999771118164
2020-05-20,8.720000267028809,8.319999694824219,8.619999885559082,8.329999923706055,8953611.0,8.329999923706055
2020-05-21,8.899999618530273,8.380000114440918,8.470000267028809,8.84000015258789,14684053.0,8.84000015258789
2020-05-22,8.789999961853027,8.199999809265137,8.739999771118164,8.40999984741211,12476885.0,8.40999984741211
2020-05-25,8.449999809265137,8.100000381469727,8.399999618530273,8.15999984741211,5659071.0,8.15999984741211
2020-05-26,8.239999771118164,8.0600004196167,8.180000305175781,8.199999809265137,6401199.0,8.199999809265137
2020-05-27,8.199999809265137,8.010000228881836,8.199999809265137,8.020000457763672,5214664.0,8.020000457763672
2020-05-28,8.069999694824219,7.860000133514404,8.039999961853027,7.960000038146973,4252017.0,7.960000038146973
2020-05-29,8.220000267028809,7.940000057220459,7.960000038146973,8.069999694824219,3950919.0,8.069999694824219
2020-06-01,8.5600004196167,8.100000381469727,8.109999656677246,8.470000267028809,9521469.0,8.470000267028809
2020-06-02,8.729999542236328,8.470000267028809,8.510000228881836,8.520000457763672,7813806.0,8.520000457763672
2020-06-03,8.649999618530273,8.449999809265137,8.550000190734863,8.460000038146973,5349154.0,8.460000038146973
2020-06-04,8.59000015258789,8.329999923706055,8.550000190734863,8.40999984741211,4190963.0,8.40999984741211
2020-06-05,8.84000015258789,8.40999984741211,8.529999732971191,8.579999923706055,10526866.0,8.579999923706055
2020-06-08,9.300000190734863,8.460000038146973,8.550000190734863,8.960000038146973,16010317.0,8.960000038146973
2020-06-09,9.229999542236328,8.850000381469727,8.859999656677246,9.069999694824219,9710187.0,9.069999694824219
2020-06-10,9.029999732971191,8.6899995803833,9.020000457763672,8.710000038146973,10012300.0,8.710000038146973
2020-06-11,9.109999656677246,8.569999694824219,8.59000015258789,8.65999984741211,15780449.0,8.65999984741211
2020-06-12,8.84000015258789,8.199999809265137,8.470000267028809,8.699999809265137,9996580.0,8.699999809265137
2020-06-15,9.220000267028809,8.550000190734863,8.550000190734863,8.960000038146973,14306341.0,8.960000038146973
2020-06-16,9.170000076293945,8.720000267028809,9.039999961853027,8.75,10530239.0,8.75
2020-06-17,9.140000343322754,8.760000228881836,8.829999923706055,8.930000305175781,12150068.0,8.930000305175781
2020-06-18,9.0600004196167,8.739999771118164,8.850000381469727,8.8100004196167,7346269.0,8.8100004196167
2020-06-19,8.880000114440918,8.600000381469727,8.880000114440918,8.65999984741211,7040000.0,8.65999984741211
2020-06-22,8.710000038146973,8.390000343322754,8.699999809265137,8.449999809265137,9672352.0,8.449999809265137
2020-06-23,8.550000190734863,8.329999923706055,8.470000267028809,8.40999984741211,5229133.0,8.40999984741211
2020-06-24,8.470000267028809,8.34000015258789,8.420000076293945,8.359999656677246,4347684.0,8.359999656677246
2020-06-29,8.329999923706055,8.0,8.270000457763672,8.149999618530273,6427655.0,8.149999618530273
2020-06-30,8.229999542236328,8.130000114440918,8.170000076293945,8.15999984741211,4543200.0,8.15999984741211
2020-07-01,8.270000457763672,8.0600004196167,8.149999618530273,8.170000076293945,6112238.0,8.170000076293945
2020-07-02,8.479999542236328,8.229999542236328,8.229999542236328,8.420000076293945,7051780.0,8.420000076293945
2020-07-03,8.489999771118164,8.380000114440918,8.380000114440918,8.470000267028809,6042964.0,8.470000267028809
2020-07-06,8.850000381469727,8.460000038146973,8.470000267028809,8.789999961853027,11697928.0,8.789999961853027
2020-07-07,9.170000076293945,8.789999961853027,8.789999961853027,8.920000076293945,14685374.0,8.920000076293945
2020-07-08,9.149999618530273,8.8100004196167,9.0,9.140000343322754,13989272.0,9.140000343322754
2020-07-09,9.5600004196167,9.079999923706055,9.140000343322754,9.550000190734863,19797780.0,9.550000190734863
2020-07-10,9.710000038146973,9.350000381469727,9.489999771118164,9.359999656677246,12101206.0,9.359999656677246
2020-07-13,9.5600004196167,9.260000228881836,9.350000381469727,9.520000457763672,12617960.0,9.520000457763672
2020-07-14,9.630000114440918,9.15999984741211,9.539999961853027,9.430000305175781,12436257.0,9.430000305175781
2020-07-15,9.479999542236328,8.970000267028809,9.460000038146973,8.970000267028809,11473243.0,8.970000267028809
2020-07-16,9.460000038146973,8.600000381469727,9.050000190734863,8.720000267028809,14781200.0,8.720000267028809
2020-07-17,8.8100004196167,8.350000381469727,8.729999542236328,8.510000228881836,11875595.0,8.510000228881836
2020-07-20,9.359999656677246,8.619999885559082,8.630000114440918,9.359999656677246,22089664.0,9.359999656677246
2020-07-21,9.869999885559082,9.149999618530273,9.149999618530273,9.739999771118164,36518971.0,9.739999771118164
2020-07-22,9.699999809265137,9.180000305175781,9.699999809265137,9.390000343322754,26626082.0,9.390000343322754
2020-07-23,9.229999542236328,8.899999618530273,9.210000038146973,9.119999885559082,15400400.0,9.119999885559082
2020-07-24,9.140000343322754,8.399999618530273,9.0600004196167,8.65999984741211,17812773.0,8.65999984741211
2020-07-27,8.670000076293945,8.3100004196167,8.569999694824219,8.449999809265137,10376988.0,8.449999809265137
2020-07-28,8.550000190734863,8.3100004196167,8.5,8.489999771118164,9148629.0,8.489999771118164
2020-07-29,8.710000038146973,8.350000381469727,8.4399995803833,8.65999984741211,9179664.0,8.65999984741211
2020-07-30,8.710000038146973,8.399999618530273,8.649999618530273,8.430000305175781,9096461.0,8.430000305175781
2020-07-31,8.550000190734863,8.329999923706055,8.390000343322754,8.539999961853027,7922369.0,8.539999961853027
2020-08-03,8.800000190734863,8.550000190734863,8.5600004196167,8.760000228881836,10233815.0,8.760000228881836
2020-08-04,8.800000190734863,8.630000114440918,8.800000190734863,8.6899995803833,7450405.0,8.6899995803833
2020-08-05,8.729999542236328,8.470000267028809,8.65999984741211,8.699999809265137,8099435.0,8.699999809265137
2020-08-06,8.710000038146973,8.460000038146973,8.699999809265137,8.550000190734863,7672533.0,8.550000190734863
2020-08-07,8.539999961853027,8.329999923706055,8.510000228881836,8.369999885559082,7224905.0,8.369999885559082
2020-08-10,8.600000381469727,8.350000381469727,8.369999885559082,8.5600004196167,7742415.0,8.5600004196167
2020-08-11,8.600000381469727,8.34000015258789,8.5600004196167,8.380000114440918,5650516.0,8.380000114440918
2020-08-12,8.380000114440918,8.100000381469727,8.329999923706055,8.220000267028809,9838225.0,8.220000267028809
2020-08-13,8.350000381469727,8.1899995803833,8.199999809265137,8.260000228881836,5292301.0,8.260000228881836
2020-08-14,8.550000190734863,8.149999618530273,8.300000190734863,8.449999809265137,7767135.0,8.449999809265137
2020-08-17,8.5,8.1899995803833,8.25,8.460000038146973,10729033.0,8.460000038146973
2020-08-18,8.789999961853027,8.4399995803833,8.5,8.59000015258789,12756700.0,8.59000015258789
2020-08-19,8.699999809265137,8.399999618530273,8.5600004196167,8.430000305175781,7869569.0,8.430000305175781
2020-08-20,8.479999542236328,8.289999961853027,8.369999885559082,8.430000305175781,4875492.0,8.430000305175781
2020-08-21,8.520000457763672,8.359999656677246,8.420000076293945,8.420000076293945,4550780.0,8.420000076293945
2020-08-24,8.479999542236328,8.300000190734863,8.420000076293945,8.4399995803833,5148687.0,8.4399995803833
2020-08-25,8.600000381469727,8.399999618530273,8.399999618530273,8.430000305175781,6301363.0,8.430000305175781
2020-08-26,8.449999809265137,8.119999885559082,8.449999809265137,8.180000305175781,9127094.0,8.180000305175781
2020-08-27,8.279999732971191,8.140000343322754,8.199999809265137,8.199999809265137,5792886.0,8.199999809265137
2020-08-28,8.270000457763672,8.149999618530273,8.180000305175781,8.210000038146973,5226002.0,8.210000038146973
2020-08-31,8.34000015258789,8.199999809265137,8.25,8.199999809265137,5227872.0,8.199999809265137
2020-09-01,8.25,8.100000381469727,8.220000267028809,8.149999618530273,4675100.0,8.149999618530273
2020-09-02,8.1899995803833,8.020000457763672,8.180000305175781,8.069999694824219,5922175.0,8.069999694824219
2020-09-03,8.09000015258789,7.840000152587891,8.029999732971191,7.889999866485596,7892000.0,7.889999866485596
2020-09-04,8.180000305175781,7.730000019073486,7.75,8.09000015258789,8016845.0,8.09000015258789
2020-09-07,8.140000343322754,7.900000095367432,8.079999923706055,7.96999979019165,6830064.0,7.96999979019165
2020-09-08,8.0,7.809999942779541,7.920000076293945,7.929999828338623,5185284.0,7.929999828338623
2020-09-09,7.940000057220459,7.800000190734863,7.829999923706055,7.809999942779541,5277059.0,7.809999942779541
2020-09-10,7.889999866485596,7.360000133514404,7.849999904632568,7.429999828338623,7663194.0,7.429999828338623
2020-09-11,7.449999809265137,7.070000171661377,7.420000076293945,7.28000020980835,7506732.0,7.28000020980835
2020-09-14,7.360000133514404,7.130000114440918,7.320000171661377,7.199999809265137,6034701.0,7.199999809265137
2020-09-15,7.230000019073486,7.130000114440918,7.190000057220459,7.179999828338623,4273654.0,7.179999828338623
2020-09-16,7.25,7.130000114440918,7.239999771118164,7.179999828338623,3713854.0,7.179999828338623
2020-09-17,7.190000057220459,6.980000019073486,7.190000057220459,7.099999904632568,5976289.0,7.099999904632568
2020-09-18,7.28000020980835,7.039999961853027,7.059999942779541,7.260000228881836,6039955.0,7.260000228881836
2020-09-21,7.329999923706055,7.190000057220459,7.28000020980835,7.210000038146973,3906953.0,7.210000038146973
2020-09-22,7.159999847412109,7.03000020980835,7.150000095367432,7.059999942779541,3767458.0,7.059999942779541
2020-09-23,7.090000152587891,6.980000019073486,7.090000152587891,6.989999771118164,3875014.0,6.989999771118164
2020-09-24,6.989999771118164,6.659999847412109,6.940000057220459,6.659999847412109,7526286.0,6.659999847412109
2020-09-25,6.739999771118164,6.480000019073486,6.699999809265137,6.519999980926514,5288693.0,6.519999980926514
2020-09-28,6.949999809265137,6.53000020980835,6.53000020980835,6.670000076293945,5710052.0,6.670000076293945
2020-09-29,7.039999961853027,6.610000133514404,6.699999809265137,6.869999885559082,8212500.0,6.869999885559082
2020-09-30,7.070000171661377,6.860000133514404,6.980000019073486,6.880000114440918,6294567.0,6.880000114440918
2020-10-09,7.079999923706055,6.940000057220459,7.0,6.989999771118164,4572257.0,6.989999771118164
2020-10-12,7.690000057220459,7.110000133514404,7.159999847412109,7.690000057220459,17688167.0,7.690000057220459
2020-10-13,7.670000076293945,7.400000095367432,7.510000228881836,7.579999923706055,12522670.0,7.579999923706055
2020-10-14,7.730000019073486,7.420000076293945,7.590000152587891,7.46999979019165,7163902.0,7.46999979019165
2020-10-15,7.519999980926514,7.28000020980835,7.489999771118164,7.309999942779541,6229500.0,7.309999942779541
2020-10-16,7.360000133514404,7.190000057220459,7.320000171661377,7.289999961853027,4396458.0,7.289999961853027
2020-10-19,7.380000114440918,7.170000076293945,7.289999961853027,7.199999809265137,5332700.0,7.199999809265137
2020-10-20,7.28000020980835,7.119999885559082,7.230000019073486,7.269999980926514,4326268.0,7.269999980926514
2020-10-21,7.260000228881836,7.070000171661377,7.21999979019165,7.139999866485596,3715115.0,7.139999866485596
2020-10-22,7.159999847412109,6.989999771118164,7.090000152587891,7.090000152587891,3107400.0,7.090000152587891
2020-10-23,7.210000038146973,7.0,7.070000171661377,7.010000228881836,3413114.0,7.010000228881836
2020-10-26,7.050000190734863,6.840000152587891,7.050000190734863,6.880000114440918,3278700.0,6.880000114440918
2020-10-27,6.920000076293945,6.800000190734863,6.920000076293945,6.820000171661377,895500.0,6.820000171661377