images/ch8/data/600289.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.768799781799316,10.331299781799316,10.468799591064453,10.706299781799316,15804256.0,10.306827545166016
2010-01-05,11.06879997253418,10.63129997253418,10.6875,10.793700218200684,14423520.0,10.39096736907959
2010-01-06,10.981200218200684,10.5,10.80620002746582,10.774999618530273,11984784.0,10.372963905334473
2010-01-07,10.843799591064453,10.5625,10.712499618530273,10.643799781799316,11117000.0,10.246659278869629
2010-01-08,10.9375,10.5,10.612500190734863,10.899999618530273,10366344.0,10.493298530578613
2010-01-11,11.218799591064453,10.80620002746582,10.912500381469727,10.99370002746582,18398376.0,10.583503723144531
2010-01-12,11.3125,10.93120002746582,11.0,11.018799781799316,17055632.0,10.607666969299316
2010-01-13,11.274999618530273,10.69379997253418,10.762499809265137,10.88129997253418,18078352.0,10.475296974182129
2010-01-14,11.968799591064453,10.94379997253418,11.0,11.762499809265137,42472858.0,11.323619842529297
2010-01-15,11.75,11.331299781799316,11.75,11.487500190734863,27038444.0,11.058879852294922
2010-01-18,11.8125,11.362500190734863,11.512499809265137,11.512499809265137,24003780.0,11.08294677734375
2010-01-19,11.49370002746582,11.18120002746582,11.468799591064453,11.387499809265137,17908823.0,10.962611198425293
2010-01-20,11.375,10.38129997253418,11.375,10.5,34915329.0,10.10822582244873
2010-01-21,10.625,10.25,10.481200218200684,10.375,13883379.0,9.987889289855957
2010-01-22,10.343799591064453,9.925000190734863,10.262499809265137,10.137499809265137,12045906.0,9.759249687194824
2010-01-25,10.231200218200684,9.90625,10.043700218200684,9.956250190734863,11877200.0,9.58476448059082
2010-01-26,10.125,9.681249618530273,9.943750381469727,9.887499809265137,11174298.0,9.518579483032227
2010-01-27,10.024999618530273,9.5625,9.931249618530273,9.65625,17771058.0,9.295958518981934
2010-01-28,9.78125,9.5625,9.5625,9.65625,12546770.0,9.295958518981934
2010-01-29,9.84375,9.425000190734863,9.425000190734863,9.793749809265137,18799943.0,9.428325653076172
2010-02-01,10.0,9.506250381469727,9.793749809265137,9.78125,18657072.0,9.416293144226074
2010-02-02,10.218799591064453,9.762499809265137,9.824999809265137,10.0,20744344.0,9.62688159942627
2010-02-03,10.0,9.59375,9.918749809265137,9.831250190734863,14703098.0,9.464428901672363
2010-02-04,9.912500381469727,9.59375,9.824999809265137,9.712499618530273,10738207.0,9.350109100341797
2010-02-05,9.75,9.4375,9.5,9.487500190734863,8795191.0,9.133503913879395
2010-02-08,9.71875,9.5,9.506250381469727,9.556249618530273,6517624.0,9.199687004089355
2010-02-09,9.59375,9.256250381469727,9.5,9.431249618530273,9249301.0,9.079352378845215
2010-02-10,9.550000190734863,9.324999809265137,9.481249809265137,9.518750190734863,8178765.0,9.163588523864746
2010-02-11,9.787500381469727,9.518750190734863,9.537500381469727,9.631250381469727,13358392.0,9.271891593933105
2010-02-12,9.850000381469727,9.637499809265137,9.675000190734863,9.806249618530273,8859490.0,9.44035816192627
2010-02-22,10.787500381469727,9.756250381469727,9.756250381469727,10.787500381469727,34503981.0,10.384997367858887
2010-02-23,10.63129997253418,10.31879997253418,10.5625,10.518799781799316,26495077.0,10.126323699951172
2010-02-24,11.018799781799316,10.412500381469727,10.487500190734863,10.81879997253418,24946080.0,10.415130615234375
2010-02-25,11.0,10.625,10.925000190734863,10.81879997253418,14306927.0,10.415130615234375
2010-02-26,11.343799591064453,10.69379997253418,10.81879997253418,11.18120002746582,22608717.0,10.764008522033691
2010-03-01,11.5625,11.05620002746582,11.1875,11.19379997253418,15703466.0,10.776138305664062
2010-03-02,11.337499618530273,11.0625,11.156200408935547,11.25629997253418,12791381.0,10.83630657196045
2010-03-03,11.949999809265137,11.262499809265137,11.343799591064453,11.74370002746582,31747335.0,11.305520057678223
2010-03-04,11.9375,11.11870002746582,11.75,11.13129997253418,25989399.0,10.715970993041992
2010-03-05,12.0625,11.168700218200684,11.212499618530273,12.00629997253418,36490495.0,11.558321952819824
2010-03-08,12.24370002746582,11.75629997253418,12.012499809265137,12.162500381469727,27051839.0,11.708694458007812
2010-03-09,12.156200408935547,11.731200218200684,12.11870002746582,11.737500190734863,23114263.0,11.299551010131836
2010-03-10,11.856200218200684,10.831299781799316,11.75,10.925000190734863,43424281.0,10.517369270324707
2010-03-11,10.987500190734863,10.5,10.9375,10.69379997253418,25742413.0,10.294794082641602
2010-03-12,11.037500381469727,10.625,10.75,10.800000190734863,17597487.0,10.3970308303833
2010-03-15,11.093799591064453,10.699999809265137,10.781200408935547,10.975000381469727,15022402.0,10.565502166748047
2010-03-16,11.11870002746582,10.80620002746582,10.94379997253418,11.0,9675247.0,10.589570045471191
2010-03-17,11.468799591064453,10.906200408935547,10.975000381469727,11.456299781799316,21472440.0,11.028844833374023
2010-03-18,11.843799591064453,11.25,11.5625,11.343799591064453,18902338.0,10.920541763305664
2010-03-19,11.24370002746582,10.850000381469727,11.24370002746582,10.956299781799316,38825951.0,10.547499656677246
2010-03-22,11.156200408935547,10.75,10.968799591064453,11.081299781799316,24433325.0,10.667835235595703
2010-03-23,11.093799591064453,10.899999618530273,11.043700218200684,10.968799591064453,13831784.0,10.559532165527344
2010-03-24,10.99370002746582,10.725000381469727,10.962499618530273,10.831299781799316,19367602.0,10.427164077758789
2010-03-25,10.968799591064453,10.737500190734863,10.837499618530273,10.912500381469727,13917608.0,10.50533390045166
2010-03-26,11.237500190734863,10.88129997253418,10.912500381469727,11.162500381469727,16974255.0,10.74600601196289
2010-03-29,11.449999809265137,11.00629997253418,11.168700218200684,11.156200408935547,18474952.0,10.73994255065918
2010-03-30,11.231200218200684,11.00629997253418,11.156200408935547,11.18120002746582,11270411.0,10.764008522033691
2010-03-31,11.449999809265137,11.093799591064453,11.162500381469727,11.331299781799316,19942019.0,10.90850830078125
2010-04-01,11.8125,11.287500381469727,11.3125,11.61870002746582,33124956.0,11.185184478759766
2010-04-06,11.68120002746582,11.0,11.625,11.168700218200684,35334410.0,10.751975059509277
2010-04-07,11.149999618530273,10.9375,10.94379997253418,11.05620002746582,19883858.0,10.643672943115234
2010-04-08,11.1875,10.962499618530273,11.031200408935547,11.106200218200684,13855224.0,10.691805839538574
2010-04-09,11.550000190734863,11.00629997253418,11.13129997253418,11.462499618530273,31832450.0,11.03481388092041
2010-04-12,11.718799591064453,11.375,11.612500190734863,11.543700218200684,31730557.0,11.112982749938965
2010-04-13,11.699999809265137,10.918700218200684,11.61870002746582,11.218799591064453,28566221.0,10.80020523071289
2010-04-14,11.468799591064453,11.081299781799316,11.13129997253418,11.36870002746582,13783554.0,10.944511413574219
2010-04-15,11.581299781799316,11.1875,11.38129997253418,11.262499809265137,18893181.0,10.842275619506836
2010-04-16,11.640000343322754,11.229999542236328,11.260000228881836,11.470000267028809,14739193.0,11.042032241821289
2010-04-19,11.380000114440918,10.6899995803833,11.199999809265137,10.710000038146973,16813156.0,10.31039047241211
2010-04-20,11.25,10.579999923706055,10.630000114440918,11.039999961853027,15097709.0,10.62807559967041
2010-04-21,11.270000457763672,10.899999618530273,11.109999656677246,11.25,17328150.0,10.830243110656738
2010-04-22,11.550000190734863,11.100000381469727,11.289999961853027,11.300000190734863,20434055.0,10.878376007080078
2010-04-23,11.369999885559082,11.0,11.199999809265137,11.140000343322754,15711243.0,10.724347114562988
2010-04-26,11.489999771118164,10.729999542236328,11.0,11.390000343322754,20432313.0,10.965018272399902
2010-04-27,11.369999885559082,10.770000457763672,11.319999694824219,11.050000190734863,12650757.0,10.637704849243164
2010-04-28,11.260000228881836,10.779999732971191,10.899999618530273,10.869999885559082,11228963.0,10.464420318603516
2010-04-29,11.010000228881836,10.0,10.890000343322754,10.020000457763672,16416493.0,9.646134376525879
2010-04-30,10.119999885559082,9.399999618530273,10.100000381469727,9.649999618530273,10809684.0,9.289938926696777
2010-05-04,9.699999809265137,9.279999732971191,9.479999542236328,9.319999694824219,7145336.0,8.97225284576416
2010-05-05,9.649999618530273,9.109999656677246,9.149999618530273,9.640000343322754,7192768.0,9.280314445495605
2010-05-06,9.75,9.180000305175781,9.699999809265137,9.210000038146973,12143984.0,8.866358757019043
2010-05-07,9.300000190734863,9.0,9.0,9.210000038146973,7596596.0,8.866358757019043
2010-05-10,9.359999656677246,8.90999984741211,9.180000305175781,9.15999984741211,4934333.0,8.81822395324707
2010-05-11,9.380000114440918,8.949999809265137,9.34000015258789,8.989999771118164,6595527.0,8.654566764831543
2010-05-12,9.09000015258789,8.3100004196167,8.859999656677246,8.449999809265137,7473614.0,8.134714126586914
2010-05-13,8.649999618530273,8.029999732971191,8.489999771118164,8.619999885559082,8574024.0,8.298371315002441
2010-05-14,9.09000015258789,8.279999732971191,8.619999885559082,8.989999771118164,20130300.0,8.654566764831543
2010-05-17,8.850000381469727,8.399999618530273,8.819999694824219,8.600000381469727,16619037.0,8.2791166305542
2010-05-18,8.800000190734863,8.260000228881836,8.449999809265137,8.619999885559082,7367846.0,8.298371315002441
2010-05-19,8.880000114440918,8.420000076293945,8.5600004196167,8.720000267028809,8329605.0,8.394640922546387
2010-05-20,8.84000015258789,8.350000381469727,8.579999923706055,8.369999885559082,7187543.0,8.057699203491211
2010-05-21,8.640000343322754,8.029999732971191,8.029999732971191,8.600000381469727,8899583.0,8.2791166305542
2010-05-24,9.079999923706055,8.630000114440918,8.630000114440918,9.0,13021789.0,8.664192199707031
2010-05-25,9.140000343322754,8.859999656677246,8.9399995803833,9.09000015258789,11407144.0,8.750834465026855
2010-05-26,9.180000305175781,8.890000343322754,9.100000381469727,9.029999732971191,7960017.0,8.693074226379395
2010-05-27,9.180000305175781,8.880000114440918,9.039999961853027,9.119999885559082,7693953.0,8.779716491699219
2010-05-28,9.479999542236328,9.149999618530273,9.220000267028809,9.350000381469727,12515688.0,9.001133918762207
2010-05-31,9.40999984741211,8.850000381469727,9.380000114440918,8.869999885559082,9076515.0,8.539043426513672
2010-06-01,8.899999618530273,8.350000381469727,8.800000190734863,8.630000114440918,10287411.0,8.307998657226562
2010-06-02,8.670000076293945,8.369999885559082,8.5600004196167,8.600000381469727,6283977.0,8.2791166305542
2010-06-03,8.899999618530273,8.649999618530273,8.75,8.680000305175781,10289391.0,8.356132507324219
2010-06-04,8.869999885559082,8.5,8.600000381469727,8.8100004196167,6510367.0,8.481283187866211
2010-06-07,8.75,8.449999809265137,8.609999656677246,8.680000305175781,7405330.0,8.356132507324219
2010-06-08,9.100000381469727,8.680000305175781,8.699999809265137,8.9399995803833,15714418.0,8.60643196105957
2010-06-09,9.359999656677246,8.970000267028809,9.010000228881836,9.300000190734863,15510192.0,8.95300006866455
2010-06-10,9.859999656677246,9.149999618530273,9.260000228881836,9.640000343322754,22442479.0,9.280314445495605
2010-06-11,9.800000190734863,9.5,9.720000267028809,9.579999923706055,11492315.0,9.222554206848145
2010-06-15,9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,0.0,9.222554206848145
2010-06-17,9.800000190734863,9.529999732971191,9.600000381469727,9.569999694824219,9316338.0,9.212925910949707
2010-06-18,9.670000076293945,8.899999618530273,9.569999694824219,9.1899995803833,11523563.0,8.847103118896484
2010-06-21,9.359999656677246,8.960000038146973,9.119999885559082,9.3100004196167,7845733.0,8.962625503540039
2010-06-22,9.640000343322754,9.239999771118164,9.289999961853027,9.489999771118164,8944455.0,9.135909080505371
2010-06-23,9.680000305175781,9.329999923706055,9.40999984741211,9.5600004196167,7825424.0,9.203298568725586
2010-06-24,9.739999771118164,9.449999809265137,9.579999923706055,9.550000190734863,9602474.0,9.193671226501465
2010-06-25,9.779999732971191,9.539999961853027,9.739999771118164,9.619999885559082,12021568.0,9.261059761047363
2010-06-28,9.84000015258789,9.5,9.5,9.770000457763672,11629726.0,9.405462265014648
2010-06-29,10.119999885559082,9.300000190734863,9.869999885559082,9.390000343322754,32364833.0,9.039642333984375
2010-06-30,9.199999809265137,8.680000305175781,9.100000381469727,8.710000038146973,12258509.0,8.385014533996582
2010-07-01,9.579999923706055,8.899999618530273,8.989999771118164,9.329999923706055,38166952.0,8.981878280639648
2010-07-02,9.039999961853027,8.420000076293945,9.0,8.710000038146973,24985346.0,8.385014533996582
2010-07-05,8.59000015258789,8.229999542236328,8.579999923706055,8.34000015258789,9987028.0,8.028818130493164
2010-07-06,8.75,8.390000343322754,8.390000343322754,8.600000381469727,9966900.0,8.2791166305542
2010-07-07,8.779999732971191,8.510000228881836,8.600000381469727,8.75,8024484.0,8.4235200881958
2010-07-08,8.819999694824219,8.520000457763672,8.75,8.579999923706055,6357120.0,8.25986385345459
2010-07-09,8.970000267028809,8.539999961853027,8.579999923706055,8.850000381469727,10140349.0,8.519791603088379
2010-07-12,9.109999656677246,8.819999694824219,8.880000114440918,9.100000381469727,11526544.0,8.760461807250977
2010-07-13,9.15999984741211,8.800000190734863,9.15999984741211,8.90999984741211,9170004.0,8.57755184173584
2010-07-14,9.050000190734863,8.8100004196167,8.960000038146973,8.890000343322754,8181258.0,8.558298110961914
2010-07-15,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.558298110961914
2010-07-16,8.779999732971191,8.390000343322754,8.600000381469727,8.710000038146973,8359644.0,8.385014533996582
2010-07-19,8.869999885559082,8.479999542236328,8.510000228881836,8.8100004196167,7222901.0,8.481283187866211
2010-07-20,9.100000381469727,8.760000228881836,8.800000190734863,9.069999694824219,11730746.0,8.731582641601562
2010-07-21,9.25,9.0,9.0,9.069999694824219,12408754.0,8.731582641601562
2010-07-22,9.3100004196167,9.0,9.050000190734863,9.279999732971191,13220177.0,8.933746337890625
2010-07-23,9.350000381469727,9.079999923706055,9.279999732971191,9.319999694824219,13871264.0,8.97225284576416
2010-07-26,9.5,9.220000267028809,9.329999923706055,9.40999984741211,12333315.0,9.0588960647583
2010-07-27,9.40999984741211,9.1899995803833,9.40999984741211,9.260000228881836,9199157.0,8.9144926071167
2010-07-28,9.5,9.199999809265137,9.239999771118164,9.40999984741211,13628641.0,9.0588960647583
2010-07-29,9.520000457763672,9.25,9.420000076293945,9.449999809265137,14874700.0,9.09740161895752
2010-07-30,9.4399995803833,9.260000228881836,9.4399995803833,9.350000381469727,9294615.0,9.001133918762207
2010-08-02,9.640000343322754,9.300000190734863,9.3100004196167,9.619999885559082,17972591.0,9.261059761047363
2010-08-03,10.430000305175781,9.670000076293945,9.680000305175781,9.899999618530273,52864351.0,9.530611991882324
2010-08-04,10.40999984741211,9.760000228881836,9.800000190734863,10.380000114440918,31766734.0,9.99270248413086
2010-08-05,10.680000305175781,10.1899995803833,10.399999618530273,10.279999732971191,31190844.0,9.89643383026123
2010-08-06,10.979999542236328,10.210000038146973,10.210000038146973,10.890000343322754,37462471.0,10.483674049377441
2010-08-09,11.15999984741211,10.75,10.890000343322754,11.050000190734863,26805616.0,10.637704849243164
2010-08-10,11.100000381469727,10.359999656677246,11.0,10.380000114440918,25935915.0,9.99270248413086
2010-08-11,10.930000305175781,10.319999694824219,10.359999656677246,10.819999694824219,26499774.0,10.416285514831543
2010-08-12,11.100000381469727,10.5,10.699999809265137,10.970000267028809,31149108.0,10.560688972473145
2010-08-13,10.979999542236328,10.5600004196167,10.890000343322754,10.920000076293945,16066193.0,10.512555122375488
2010-08-16,11.479999542236328,10.779999732971191,10.930000305175781,11.260000228881836,26138202.0,10.83986759185791
2010-08-17,11.489999771118164,11.210000038146973,11.279999732971191,11.479999542236328,23727213.0,11.05165958404541
2010-08-18,12.079999923706055,11.300000190734863,11.529999732971191,11.880000114440918,47737384.0,11.436736106872559
2010-08-19,12.199999809265137,11.5,11.800000190734863,11.680000305175781,35146672.0,11.2441987991333
2010-08-20,11.630000114440918,10.899999618530273,11.59000015258789,10.960000038146973,40369238.0,10.551063537597656
2010-08-23,11.1899995803833,10.729999542236328,10.729999542236328,10.869999885559082,15763461.0,10.464420318603516
2010-08-24,11.15999984741211,10.770000457763672,10.920000076293945,10.970000267028809,13941625.0,10.560688972473145
2010-08-25,11.079999923706055,10.539999961853027,10.850000381469727,10.579999923706055,15691302.0,10.185239791870117
2010-08-26,10.75,10.350000381469727,10.600000381469727,10.720000267028809,14916446.0,10.320016860961914
2010-08-27,10.869999885559082,10.59000015258789,10.699999809265137,10.850000381469727,9131835.0,10.445167541503906
2010-08-30,11.149999618530273,10.899999618530273,10.899999618530273,11.09000015258789,16840079.0,10.676212310791016
2010-08-31,11.260000228881836,11.0,11.100000381469727,11.130000114440918,19156682.0,10.714717864990234
2010-09-01,11.539999961853027,10.800000190734863,11.1899995803833,11.0600004196167,24757388.0,10.647330284118652
2010-09-02,11.359999656677246,11.0,11.170000076293945,11.239999771118164,17518068.0,10.820613861083984
2010-09-03,11.300000190734863,10.800000190734863,11.25,11.100000381469727,18150208.0,10.68583869934082
2010-09-06,11.199999809265137,10.75,11.130000114440918,10.84000015258789,19215732.0,10.435539245605469
2010-09-07,10.930000305175781,10.529999732971191,10.930000305175781,10.8100004196167,17516890.0,10.406659126281738
2010-09-08,10.819999694824219,10.59000015258789,10.720000267028809,10.710000038146973,12694380.0,10.31039047241211
2010-09-09,11.09000015258789,10.720000267028809,10.760000228881836,10.84000015258789,22027874.0,10.435539245605469
2010-09-10,10.899999618530273,10.5,10.84000015258789,10.699999809265137,11560629.0,10.300762176513672
2010-09-13,10.949999809265137,10.579999923706055,10.6899995803833,10.90999984741211,11968226.0,10.502927780151367
2010-09-14,11.239999771118164,10.800000190734863,10.949999809265137,11.210000038146973,24440135.0,10.79173469543457
2010-09-15,11.279999732971191,10.949999809265137,11.239999771118164,11.020000457763672,19834548.0,10.608823776245117
2010-09-16,11.100000381469727,10.5,10.989999771118164,10.609999656677246,14587612.0,10.214119911193848
2010-09-17,10.729999542236328,10.5,10.630000114440918,10.699999809265137,8245690.0,10.300762176513672
2010-09-20,10.760000228881836,10.319999694824219,10.699999809265137,10.329999923706055,7666485.0,9.944568634033203
2010-09-21,10.510000228881836,10.319999694824219,10.40999984741211,10.470000267028809,5870674.0,10.079343795776367
2010-09-27,10.600000381469727,10.350000381469727,10.5,10.579999923706055,6384003.0,10.185239791870117
2010-09-28,10.619999885559082,10.300000190734863,10.569999694824219,10.34000015258789,9478799.0,9.954195976257324
2010-09-29,10.449999809265137,10.100000381469727,10.359999656677246,10.119999885559082,7579607.0,9.74240493774414
2010-09-30,10.239999771118164,10.020000457763672,10.079999923706055,10.210000038146973,5886698.0,9.829045295715332
2010-10-08,10.84000015258789,10.289999961853027,10.289999961853027,10.770000457763672,13379889.0,10.36815071105957
2010-10-11,11.180000305175781,10.720000267028809,10.720000267028809,10.979999542236328,19363383.0,10.57031536102295
2010-10-12,11.25,10.829999923706055,10.850000381469727,11.170000076293945,17201091.0,10.753226280212402
2010-10-13,11.300000190734863,10.850000381469727,11.229999542236328,11.029999732971191,16089614.0,10.618449211120605
2010-10-14,10.890000343322754,10.579999923706055,10.869999885559082,10.619999885559082,16037369.0,10.223747253417969
2010-10-15,10.949999809265137,10.489999771118164,10.510000228881836,10.699999809265137,17229705.0,10.300762176513672
2010-10-18,11.350000381469727,10.630000114440918,10.649999618530273,11.149999618530273,25566453.0,10.733973503112793
2010-10-19,12.0,11.149999618530273,11.15999984741211,11.619999885559082,37485016.0,11.186434745788574
2010-10-20,12.0,11.199999809265137,11.369999885559082,11.800000190734863,36796422.0,11.359719276428223
2010-10-21,12.0,11.479999542236328,11.819999694824219,11.890000343322754,22876670.0,11.44636058807373
2010-10-22,12.470000267028809,11.609999656677246,11.819999694824219,12.220000267028809,31975364.0,11.76404857635498
2010-10-25,12.760000228881836,12.140000343322754,12.300000190734863,12.680000305175781,42383958.0,12.206886291503906
2010-10-26,12.960000038146973,12.350000381469727,12.579999923706055,12.850000381469727,28715302.0,12.370542526245117
2010-10-27,13.010000228881836,12.40999984741211,12.850000381469727,12.739999771118164,27517301.0,12.264647483825684
2010-10-28,12.920000076293945,12.300000190734863,12.600000381469727,12.619999885559082,23293183.0,12.149124145507812
2010-10-29,12.920000076293945,12.300000190734863,12.600000381469727,12.479999542236328,20913651.0,12.014347076416016
2010-11-01,13.729999542236328,12.489999771118164,12.520000457763672,13.729999542236328,55870119.0,13.217707633972168
2010-11-02,13.960000038146973,13.300000190734863,13.75,13.420000076293945,42400410.0,12.91927433013916
2010-11-03,14.40999984741211,13.300000190734863,13.319999694824219,13.390000343322754,30951929.0,12.890396118164062
2010-11-04,13.920000076293945,13.350000381469727,13.399999618530273,13.770000457763672,21392938.0,13.256216049194336
2010-11-05,14.25,13.630000114440918,13.869999885559082,13.949999809265137,19305919.0,13.429499626159668
2010-11-08,14.680000305175781,13.8100004196167,13.949999809265137,14.5,23073549.0,13.958978652954102
2010-11-09,14.640000343322754,14.199999809265137,14.5,14.350000381469727,19562308.0,13.814574241638184
2010-11-10,14.5,13.699999809265137,14.350000381469727,14.010000228881836,22006107.0,13.487260818481445
2010-11-11,14.109999656677246,13.75,13.880000114440918,13.779999732971191,15123569.0,13.265841484069824
2010-11-12,13.75,12.460000038146973,13.75,12.859999656677246,25625743.0,12.380169868469238
2010-11-15,13.3100004196167,12.600000381469727,12.699999809265137,13.289999961853027,19035244.0,12.794124603271484
2010-11-16,13.619999885559082,12.579999923706055,13.329999923706055,12.75,16629200.0,12.274273872375488
2010-11-17,12.699999809265137,11.680000305175781,12.649999618530273,11.8100004196167,13427823.0,11.36934757232666
2010-11-18,12.449999809265137,11.619999885559082,11.920000076293945,12.40999984741211,11810734.0,11.946959495544434
2010-11-19,13.15999984741211,12.0,12.149999618530273,13.140000343322754,24140495.0,12.6497220993042
2010-11-22,13.770000457763672,12.90999984741211,13.0,13.569999694824219,21323316.0,13.063678741455078
2010-11-23,13.520000457763672,12.880000114440918,13.5,13.270000457763672,10806717.0,12.774871826171875
2010-11-24,13.550000190734863,12.9399995803833,13.300000190734863,13.380000114440918,15914387.0,12.880765914916992
2010-11-25,14.380000114440918,13.520000457763672,13.600000381469727,13.880000114440918,27571126.0,13.362112045288086
2010-11-26,13.880000114440918,13.300000190734863,13.880000114440918,13.699999809265137,12651873.0,13.188828468322754
2010-11-29,13.880000114440918,13.300000190734863,13.880000114440918,13.699999809265137,12651873.0,13.188828468322754
2010-11-30,13.720000267028809,12.40999984741211,13.619999885559082,13.15999984741211,17078046.0,12.668976783752441
2010-12-01,13.359999656677246,12.649999618530273,12.930000305175781,13.119999885559082,9679155.0,12.630468368530273
2010-12-02,13.329999923706055,12.880000114440918,13.300000190734863,12.90999984741211,8212147.0,12.428302764892578
2010-12-03,13.039999961853027,12.489999771118164,12.770000457763672,12.970000267028809,8134399.0,12.486064910888672
2010-12-06,13.069999694824219,12.539999961853027,12.949999809265137,12.600000381469727,7886033.0,12.129871368408203
2010-12-07,13.25,12.510000228881836,12.600000381469727,13.180000305175781,9898046.0,12.688230514526367
2010-12-08,13.34000015258789,13.010000228881836,13.149999618530273,13.100000381469727,6246113.0,12.611213684082031
2010-12-09,13.069999694824219,12.600000381469727,13.0,12.649999618530273,6494725.0,12.178003311157227
2010-12-10,13.260000228881836,12.649999618530273,12.649999618530273,13.229999542236328,6930464.0,12.736363410949707
2010-12-13,13.680000305175781,13.25,13.260000228881836,13.579999923706055,12728064.0,13.073304176330566
2010-12-14,14.100000381469727,13.649999618530273,13.699999809265137,13.729999542236328,14673040.0,13.217707633972168
2010-12-15,13.9399995803833,13.510000228881836,13.75,13.899999618530273,9580871.0,13.381364822387695
2010-12-16,14.180000305175781,13.680000305175781,13.880000114440918,13.720000267028809,9101625.0,13.20808219909668
2010-12-17,13.869999885559082,13.369999885559082,13.739999771118164,13.510000228881836,7429966.0,13.005916595458984
2010-12-20,13.850000381469727,12.630000114440918,13.4399995803833,13.289999961853027,10148514.0,12.794124603271484
2010-12-21,13.75,13.0600004196167,13.34000015258789,13.6899995803833,7229977.0,13.17919921875
2010-12-22,13.75,13.199999809265137,13.6899995803833,13.319999694824219,6275444.0,12.823006629943848
2010-12-23,13.3100004196167,12.800000190734863,13.3100004196167,12.880000114440918,6988352.0,12.399422645568848
2010-12-24,13.079999923706055,12.699999809265137,12.699999809265137,12.970000267028809,4117085.0,12.486064910888672
2010-12-27,13.210000038146973,12.680000305175781,12.899999618530273,12.710000038146973,6299035.0,12.235766410827637
2010-12-28,12.699999809265137,11.960000038146973,12.699999809265137,11.989999771118164,6562339.0,11.542630195617676
2010-12-29,12.449999809265137,11.949999809265137,11.949999809265137,12.380000114440918,4031978.0,11.918078422546387
2010-12-30,12.579999923706055,12.180000305175781,12.350000381469727,12.449999809265137,4249419.0,11.985466003417969
2010-12-31,12.630000114440918,12.449999809265137,12.460000038146973,12.59000015258789,2715967.0,12.120244979858398
2011-01-04,13.0,12.630000114440918,12.800000190734863,12.850000381469727,4465992.0,12.370542526245117
2011-01-05,13.239999771118164,12.75,12.829999923706055,13.050000190734863,8409232.0,12.563079833984375
2011-01-06,13.40999984741211,13.020000457763672,13.170000076293945,13.1899995803833,6801498.0,12.697855949401855
2011-01-07,13.300000190734863,12.960000038146973,13.1899995803833,13.170000076293945,6115026.0,12.678603172302246
2011-01-10,13.279999732971191,12.579999923706055,13.100000381469727,12.819999694824219,8170476.0,12.34166145324707
2011-01-11,12.920000076293945,12.640000343322754,12.720000267028809,12.6899995803833,4702653.0,12.216511726379395
2011-01-12,12.869999885559082,12.300000190734863,12.720000267028809,12.5,6834290.0,12.033602714538574
2011-01-13,12.760000228881836,12.40999984741211,12.609999656677246,12.449999809265137,2900478.0,11.985466003417969
2011-01-14,12.579999923706055,12.300000190734863,12.380000114440918,12.449999809265137,2709593.0,11.985466003417969
2011-01-17,12.399999618530273,11.5,12.399999618530273,11.640000343322754,6037273.0,11.205690383911133
2011-01-18,11.779999732971191,11.470000267028809,11.609999656677246,11.680000305175781,2740459.0,11.2441987991333
2011-01-19,12.0,11.630000114440918,11.699999809265137,11.859999656677246,3620382.0,11.417481422424316
2011-01-20,11.960000038146973,11.039999961853027,11.960000038146973,11.069999694824219,5293568.0,10.656956672668457
2011-01-21,11.289999961853027,10.819999694824219,11.069999694824219,10.880000114440918,4205267.0,10.474045753479004
2011-01-24,11.25,10.880000114440918,10.930000305175781,11.0,4245679.0,10.589570045471191
2011-01-25,11.0,10.1899995803833,11.0,10.649999618530273,3359136.0,10.252628326416016
2011-01-26,10.890000343322754,10.59000015258789,10.6899995803833,10.75,2771248.0,10.348897933959961
2011-01-27,10.970000267028809,10.300000190734863,10.770000457763672,10.869999885559082,6871334.0,10.464420318603516
2011-01-28,10.979999542236328,10.75,10.84000015258789,10.869999885559082,4164769.0,10.464420318603516
2011-01-31,11.050000190734863,10.720000267028809,10.859999656677246,10.989999771118164,3241719.0,10.57994270324707
2011-02-01,11.460000038146973,11.100000381469727,11.109999656677246,11.270000457763672,4450239.0,10.849495887756348
2011-02-09,11.6899995803833,11.039999961853027,11.180000305175781,11.359999656677246,4987745.0,10.936136245727539
2011-02-10,11.600000381469727,11.260000228881836,11.399999618530273,11.479999542236328,5992752.0,11.05165958404541
2011-02-11,11.520000457763672,11.239999771118164,11.5,11.300000190734863,7366095.0,10.878376007080078
2011-02-14,11.649999618530273,11.279999732971191,11.369999885559082,11.600000381469727,8901692.0,11.167181968688965
2011-02-15,11.869999885559082,11.430000305175781,11.529999732971191,11.550000190734863,10291937.0,11.119049072265625
2011-02-16,11.720000267028809,11.449999809265137,11.5600004196167,11.710000038146973,8211856.0,11.273077964782715
2011-02-17,11.979999542236328,11.619999885559082,11.800000190734863,11.710000038146973,7371500.0,11.273077964782715
2011-02-18,11.75,11.449999809265137,11.75,11.539999961853027,6423978.0,11.109421730041504
2011-02-21,12.0,11.430000305175781,11.430000305175781,11.989999771118164,10358867.0,11.542630195617676
2011-02-22,13.1899995803833,12.100000381469727,12.100000381469727,12.949999809265137,47030068.0,12.466811180114746
2011-02-23,13.149999618530273,12.5,12.65999984741211,12.989999771118164,25084930.0,12.505319595336914
2011-02-24,13.899999618530273,12.739999771118164,13.0,13.779999732971191,28326983.0,13.265841484069824
2011-02-25,13.859999656677246,13.09000015258789,13.550000190734863,13.819999694824219,19675150.0,13.304349899291992
2011-02-28,13.649999618530273,12.979999542236328,13.550000190734863,13.1899995803833,31762271.0,12.697855949401855
2011-03-01,13.289999961853027,12.84000015258789,13.199999809265137,13.109999656677246,24706540.0,12.620841026306152
2011-03-02,13.220000267028809,12.850000381469727,12.979999542236328,13.1899995803833,15040731.0,12.697855949401855
2011-03-03,13.319999694824219,12.800000190734863,13.149999618530273,12.8100004196167,14266576.0,12.332035064697266
2011-03-04,13.079999923706055,12.609999656677246,12.84000015258789,13.0,7421943.0,12.514945030212402
2011-03-07,13.270000457763672,12.850000381469727,12.979999542236328,13.260000228881836,12584173.0,12.76524543762207
2011-03-08,13.609999656677246,13.180000305175781,13.180000305175781,13.3100004196167,15126031.0,12.813379287719727
2011-03-09,13.59000015258789,13.220000267028809,13.289999961853027,13.40999984741211,13947687.0,12.909648895263672
2011-03-10,13.529999732971191,13.09000015258789,13.350000381469727,13.100000381469727,9148471.0,12.611213684082031
2011-03-11,13.210000038146973,12.869999885559082,13.0,13.029999732971191,8405158.0,12.543828010559082
2011-03-14,14.100000381469727,12.859999656677246,12.869999885559082,13.989999771118164,30075209.0,13.468006134033203
2011-03-16,14.0,13.3100004196167,13.65999984741211,13.859999656677246,17678818.0,13.342857360839844
2011-03-17,13.699999809265137,13.109999656677246,13.699999809265137,13.210000038146973,13995164.0,12.717110633850098
2011-03-18,13.829999923706055,13.300000190734863,13.369999885559082,13.470000267028809,12569062.0,12.967409133911133
2011-03-21,13.789999961853027,13.130000114440918,13.789999961853027,13.329999923706055,10437938.0,12.83263111114502
2011-03-22,13.449999809265137,12.729999542236328,13.449999809265137,12.930000305175781,11672916.0,12.447558403015137
2011-03-23,13.100000381469727,12.829999923706055,12.84000015258789,13.09000015258789,7280792.0,12.601588249206543
2011-03-24,13.149999618530273,12.899999618530273,13.100000381469727,12.949999809265137,6934781.0,12.466811180114746
2011-03-25,13.15999984741211,12.920000076293945,13.020000457763672,13.09000015258789,7724573.0,12.601588249206543
2011-03-28,13.460000038146973,13.050000190734863,13.380000114440918,13.130000114440918,11018272.0,12.640095710754395
2011-03-29,13.210000038146973,12.600000381469727,13.149999618530273,12.6899995803833,10545972.0,12.216511726379395
2011-03-30,12.729999542236328,12.15999984741211,12.670000076293945,12.300000190734863,9601386.0,11.841065406799316
2011-03-31,12.539999961853027,12.050000190734863,12.300000190734863,12.229999542236328,5627140.0,11.773675918579102
2011-04-01,12.720000267028809,12.270000457763672,12.270000457763672,12.670000076293945,5769727.0,12.197258949279785
2011-04-06,12.890000343322754,12.5600004196167,12.649999618530273,12.789999961853027,5102288.0,12.312780380249023
2011-04-07,12.890000343322754,12.449999809265137,12.710000038146973,12.569999694824219,8513229.0,12.100990295410156
2011-04-08,12.770000457763672,12.180000305175781,12.5,12.710000038146973,11570363.0,12.235766410827637
2011-04-11,12.649999618530273,12.380000114440918,12.649999618530273,12.4399995803833,6058709.0,11.97584056854248
2011-04-12,12.680000305175781,12.229999542236328,12.229999542236328,12.630000114440918,6765179.0,12.158751487731934
2011-04-13,12.850000381469727,12.600000381469727,12.8100004196167,12.789999961853027,6284245.0,12.312780380249023
2011-04-14,13.199999809265137,12.800000190734863,12.899999618530273,12.819999694824219,9507101.0,12.34166145324707
2011-04-15,12.930000305175781,12.649999618530273,12.890000343322754,12.850000381469727,4360477.0,12.370542526245117
2011-04-18,13.079999923706055,12.670000076293945,12.829999923706055,13.050000190734863,6722414.0,12.563079833984375
2011-04-19,12.970000267028809,12.550000190734863,12.920000076293945,12.600000381469727,6528198.0,12.129871368408203
2011-04-20,12.75,12.449999809265137,12.75,12.59000015258789,4035674.0,12.120244979858398
2011-04-21,12.75,12.470000267028809,12.529999732971191,12.699999809265137,4161473.0,12.226140022277832
2011-04-22,12.760000228881836,12.329999923706055,12.760000228881836,12.390000343322754,5179617.0,11.927705764770508
2011-04-25,12.569999694824219,12.079999923706055,12.489999771118164,12.5,7618945.0,12.033602714538574
2011-04-26,12.390000343322754,12.109999656677246,12.380000114440918,12.140000343322754,3599087.0,11.68703556060791
2011-04-27,12.319999694824219,12.029999732971191,12.25,12.050000190734863,3734056.0,11.600391387939453
2011-04-28,12.529999732971191,11.489999771118164,12.529999732971191,11.550000190734863,4893658.0,11.119049072265625
2011-04-29,11.75,11.359999656677246,11.600000381469727,11.720000267028809,4567532.0,11.282705307006836
2011-05-03,12.079999923706055,10.550000190734863,11.710000038146973,12.0600004196167,4652785.0,11.610018730163574
2011-05-04,12.0,11.4399995803833,12.0,11.5,4364650.0,11.070914268493652
2011-05-05,11.680000305175781,11.390000343322754,11.460000038146973,11.399999618530273,2758975.0,10.97464370727539
2011-05-06,11.420000076293945,11.0,11.420000076293945,11.210000038146973,3686994.0,10.79173469543457
2011-05-09,11.350000381469727,11.050000190734863,11.220000267028809,11.149999618530273,4057043.0,10.733973503112793
2011-05-10,11.199999809265137,10.800000190734863,11.199999809265137,11.039999961853027,4956547.0,10.62807559967041
2011-05-11,11.319999694824219,11.010000228881836,11.020000457763672,11.15999984741211,3488222.0,10.743599891662598
2011-05-12,11.149999618530273,10.90999984741211,11.100000381469727,10.930000305175781,2844692.0,10.522180557250977
2011-05-13,11.289999961853027,10.930000305175781,11.010000228881836,11.270000457763672,4956242.0,10.849495887756348
2011-05-16,11.5,11.149999618530273,11.229999542236328,11.329999923706055,4924254.0,10.907256126403809
2011-05-17,11.359999656677246,10.949999809265137,11.329999923706055,11.180000305175781,3478539.0,10.762853622436523
2011-05-19,11.329999923706055,11.199999809265137,11.289999961853027,11.239999771118164,3316847.0,10.820613861083984
2011-05-20,11.329999923706055,10.970000267028809,11.199999809265137,11.0,2670645.0,10.589570045471191
2011-05-23,11.0600004196167,9.899999618530273,11.0600004196167,10.260000228881836,4387148.0,9.877181053161621
2011-05-24,10.25,10.0,10.180000305175781,10.149999618530273,3165088.0,9.771284103393555
2011-05-25,10.279999732971191,9.90999984741211,10.15999984741211,9.970000267028809,3614111.0,9.598001480102539
2011-05-26,10.109999656677246,9.619999885559082,10.069999694824219,9.710000038146973,3891192.0,9.347702026367188
2011-05-27,9.8100004196167,8.960000038146973,9.789999961853027,9.109999656677246,9503516.0,8.770088195800781
2011-05-30,9.109999656677246,8.489999771118164,9.069999694824219,8.529999732971191,8020043.0,8.257047653198242
2011-05-31,8.859999656677246,8.550000190734863,8.630000114440918,8.829999923706055,6524505.0,8.547447204589844
2011-06-01,8.9399995803833,8.760000228881836,8.859999656677246,8.899999618530273,4351897.0,8.615208625793457
2011-06-02,8.880000114440918,8.550000190734863,8.699999809265137,8.829999923706055,5449161.0,8.547447204589844
2011-06-03,9.039999961853027,8.710000038146973,8.819999694824219,8.979999542236328,4803235.0,8.692648887634277
2011-06-07,9.069999694824219,8.899999618530273,8.949999809265137,9.0,2728740.0,8.712008476257324
2011-06-08,9.079999923706055,8.869999885559082,9.0,9.029999732971191,3234683.0,8.741048812866211
2011-06-09,9.050000190734863,8.739999771118164,9.050000190734863,8.789999961853027,3722689.0,8.50872802734375
2011-06-10,8.829999923706055,8.489999771118164,8.760000228881836,8.720000267028809,3048219.0,8.44096851348877
2011-06-13,8.720000267028809,8.5600004196167,8.699999809265137,8.699999809265137,2486223.0,8.421607971191406
2011-06-14,9.029999732971191,8.609999656677246,8.699999809265137,8.9399995803833,4737369.0,8.653928756713867
2011-06-15,9.010000228881836,8.8100004196167,8.9399995803833,8.850000381469727,2965981.0,8.566808700561523
2011-06-16,8.800000190734863,8.539999961853027,8.800000190734863,8.640000343322754,2868708.0,8.36352825164795
2011-06-17,8.680000305175781,8.399999618530273,8.640000343322754,8.4399995803833,3212300.0,8.169927597045898
2011-06-20,8.5,8.220000267028809,8.5,8.479999542236328,3282376.0,8.208647727966309
2011-06-21,8.5600004196167,8.399999618530273,8.550000190734863,8.479999542236328,3342490.0,8.208647727966309
2011-06-22,8.670000076293945,8.479999542236328,8.619999885559082,8.489999771118164,3105322.0,8.218328475952148
2011-06-23,8.75,8.399999618530273,8.430000305175781,8.699999809265137,4515473.0,8.421607971191406
2011-06-24,8.949999809265137,8.619999885559082,8.619999885559082,8.880000114440918,7604329.0,8.595848083496094
2011-06-27,9.119999885559082,8.819999694824219,8.869999885559082,9.020000457763672,6185200.0,8.731369018554688
2011-06-28,9.140000343322754,8.869999885559082,9.0,9.0,4492038.0,8.712008476257324
2011-06-29,9.09000015258789,8.8100004196167,9.020000457763672,8.8100004196167,4264592.0,8.528088569641113
2011-06-30,8.989999771118164,8.800000190734863,8.829999923706055,8.9399995803833,4423258.0,8.653928756713867
2011-07-01,9.020000457763672,8.890000343322754,8.989999771118164,8.9399995803833,3627843.0,8.653928756713867
2011-07-04,9.270000457763672,8.9399995803833,8.979999542236328,9.239999771118164,6864449.0,8.944329261779785
2011-07-05,9.75,9.170000076293945,9.289999961853027,9.6899995803833,14641753.0,9.379928588867188
2011-07-06,9.600000381469727,9.40999984741211,9.569999694824219,9.510000228881836,7715297.0,9.205690383911133
2011-07-07,9.640000343322754,9.399999618530273,9.479999542236328,9.40999984741211,6278454.0,9.108888626098633
2011-07-08,9.489999771118164,9.279999732971191,9.420000076293945,9.359999656677246,4539029.0,9.0604887008667
2011-07-11,9.329999923706055,9.020000457763672,9.289999961853027,9.140000343322754,14065916.0,8.847529411315918
2011-07-12,9.079999923706055,8.979999542236328,9.050000190734863,8.989999771118164,10476282.0,8.702327728271484
2011-07-13,9.15999984741211,8.989999771118164,8.989999771118164,9.15999984741211,7329548.0,8.866888999938965
2011-07-14,9.300000190734863,9.130000114440918,9.180000305175781,9.279999732971191,7089217.0,8.983048439025879
2011-07-15,9.279999732971191,9.130000114440918,9.279999732971191,9.210000038146973,9425331.0,8.915287971496582
2011-07-18,9.470000267028809,9.220000267028809,9.300000190734863,9.399999618530273,10273487.0,9.09920883178711
2011-07-19,9.359999656677246,9.029999732971191,9.34000015258789,9.140000343322754,10382603.0,8.847529411315918
2011-07-20,9.239999771118164,9.039999961853027,9.180000305175781,9.180000305175781,5693722.0,8.886248588562012
2011-07-21,9.170000076293945,8.960000038146973,9.170000076293945,8.989999771118164,12558944.0,8.702327728271484
2011-07-22,9.069999694824219,8.899999618530273,9.020000457763672,8.979999542236328,9023685.0,8.692648887634277
2011-07-25,8.960000038146973,8.350000381469727,8.920000076293945,8.40999984741211,9637926.0,8.140888214111328
2011-07-26,8.6899995803833,8.279999732971191,8.420000076293945,8.430000305175781,6728579.0,8.160247802734375
2011-07-27,8.609999656677246,8.399999618530273,8.420000076293945,8.529999732971191,7322784.0,8.257047653198242
2011-07-28,8.470000267028809,8.220000267028809,8.449999809265137,8.34000015258789,7587424.0,8.073127746582031
2011-07-29,8.399999618530273,8.149999618530273,8.390000343322754,8.25,5349075.0,7.986007213592529
2011-08-01,8.399999618530273,8.279999732971191,8.3100004196167,8.34000015258789,3311475.0,8.073127746582031
2011-08-02,8.34000015258789,8.100000381469727,8.34000015258789,8.229999542236328,4619243.0,7.966648101806641
2011-08-03,8.260000228881836,8.100000381469727,8.140000343322754,8.149999618530273,3666059.0,7.889206886291504
2011-08-04,8.289999961853027,8.119999885559082,8.149999618530273,8.210000038146973,5022235.0,7.947288513183594
2011-08-05,7.960000038146973,7.800000190734863,7.900000095367432,7.920000076293945,5645908.0,7.666567802429199
2011-08-08,7.800000190734863,7.130000114440918,7.800000190734863,7.210000038146973,8523181.0,6.9792866706848145
2011-08-09,7.25,6.800000190734863,6.920000076293945,7.099999904632568,8972924.0,6.872807025909424
2011-08-10,7.340000152587891,7.139999866485596,7.239999771118164,7.190000057220459,6208673.0,6.959927558898926
2011-08-11,7.329999923706055,6.920000076293945,6.989999771118164,7.300000190734863,6278150.0,7.066407203674316
2011-08-12,7.550000190734863,7.340000152587891,7.349999904632568,7.519999980926514,7626160.0,7.279366970062256
2011-08-15,7.820000171661377,7.46999979019165,7.480000019073486,7.800000190734863,8974225.0,7.550407409667969
2011-08-16,7.789999961853027,7.599999904632568,7.789999961853027,7.619999885559082,7972742.0,7.376166820526123
2011-08-17,7.690000057220459,7.46999979019165,7.650000095367432,7.539999961853027,7432707.0,7.298727035522461
2011-08-18,7.800000190734863,7.5,7.550000190734863,7.78000020980835,9437650.0,7.531047344207764
2011-08-19,8.079999923706055,7.53000020980835,7.650000095367432,7.949999809265137,12716122.0,7.6956071853637695
2011-08-22,8.460000038146973,7.809999942779541,8.0,8.140000343322754,29655590.0,7.879528522491455
2011-08-23,8.350000381469727,7.829999923706055,8.180000305175781,8.180000305175781,26830366.0,7.918248653411865
2011-08-24,8.300000190734863,7.920000076293945,8.1899995803833,8.0,22372782.0,7.7440080642700195
2011-08-25,8.15999984741211,7.860000133514404,8.020000457763672,8.109999656677246,12886800.0,7.850488185882568
2011-08-26,8.069999694824219,7.929999828338623,8.039999961853027,8.020000457763672,9314951.0,7.763368606567383
2011-08-29,8.010000228881836,7.800000190734863,8.010000228881836,7.820000171661377,6589947.0,7.569767951965332
2011-08-30,8.020000457763672,7.760000228881836,7.869999885559082,7.769999980926514,6119543.0,7.521367073059082
2011-08-31,7.829999923706055,7.559999942779541,7.78000020980835,7.690000057220459,5260495.0,7.44392728805542
2011-09-01,7.840000152587891,7.630000114440918,7.659999847412109,7.690000057220459,4222272.0,7.44392728805542
2011-09-02,7.75,7.440000057220459,7.699999809265137,7.460000038146973,6651781.0,7.221286773681641
2011-09-05,7.380000114440918,7.199999809265137,7.369999885559082,7.210000038146973,4607098.0,6.9792866706848145
2011-09-06,7.230000019073486,7.090000152587891,7.179999828338623,7.150000095367432,3832419.0,6.921206951141357
2011-09-07,7.409999847412109,7.159999847412109,7.199999809265137,7.380000114440918,5889153.0,7.143847465515137
2011-09-08,7.460000038146973,7.289999961853027,7.400000095367432,7.300000190734863,5143907.0,7.066407203674316
2011-09-09,7.400000095367432,7.150000095367432,7.289999961853027,7.210000038146973,3586303.0,6.9792866706848145
2011-09-13,7.099999904632568,6.980000019073486,7.099999904632568,7.019999980926514,5672751.0,6.795366287231445
2011-09-14,7.119999885559082,6.929999828338623,7.03000020980835,7.110000133514404,7111819.0,6.882486820220947
2011-09-15,7.239999771118164,7.070000171661377,7.119999885559082,7.150000095367432,5823424.0,6.921206951141357
2011-09-16,7.289999961853027,7.090000152587891,7.210000038146973,7.099999904632568,5166901.0,6.872807025909424
2011-09-19,7.079999923706055,6.949999809265137,7.079999923706055,6.949999809265137,4129131.0,6.727606296539307
2011-09-20,7.039999961853027,6.849999904632568,6.960000038146973,6.980000019073486,7094182.0,6.756646633148193
2011-09-21,7.289999961853027,6.929999828338623,6.989999771118164,7.25,10085728.0,7.018007278442383
2011-09-22,7.21999979019165,6.96999979019165,7.179999828338623,7.059999942779541,9907594.0,6.834087371826172
2011-09-23,7.079999923706055,6.840000152587891,6.889999866485596,7.059999942779541,7047517.0,6.834087371826172
2011-09-26,7.099999904632568,6.929999828338623,6.940000057220459,6.940000057220459,4750397.0,6.717926502227783
2011-09-27,7.090000152587891,6.929999828338623,7.0,7.050000190734863,4570340.0,6.82440710067749
2011-09-28,7.150000095367432,6.920000076293945,7.090000152587891,6.929999828338623,4755263.0,6.70824670791626
2011-09-29,6.949999809265137,6.71999979019165,6.940000057220459,6.75,4706739.0,6.534006595611572
2011-09-30,6.820000171661377,6.670000076293945,6.760000228881836,6.739999771118164,3053772.0,6.524326324462891
2011-10-10,6.880000114440918,6.75,6.75,6.800000190734863,3449207.0,6.582406997680664
2011-10-11,7.019999980926514,6.820000171661377,6.96999979019165,6.909999847412109,6203749.0,6.6888861656188965
2011-10-12,7.239999771118164,6.820000171661377,6.889999866485596,7.210000038146973,9120287.0,6.9792866706848145
2011-10-13,7.28000020980835,7.099999904632568,7.170000076293945,7.190000057220459,8358565.0,6.959927558898926
2011-10-17,7.269999980926514,7.110000133514404,7.210000038146973,7.139999866485596,5766044.0,6.911526679992676
2011-10-18,7.269999980926514,6.909999847412109,7.099999904632568,6.980000019073486,9321912.0,6.756646633148193
2011-10-19,7.099999904632568,6.909999847412109,7.010000228881836,6.989999771118164,4787618.0,6.766325950622559
2011-10-20,7.03000020980835,6.630000114440918,6.929999828338623,6.710000038146973,6924015.0,6.495286464691162
2011-10-21,6.739999771118164,6.559999942779541,6.71999979019165,6.590000152587891,3479811.0,6.379126071929932
2011-10-24,6.75,6.5,6.659999847412109,6.710000038146973,6050896.0,6.495286464691162
2011-10-25,7.03000020980835,6.650000095367432,6.739999771118164,6.96999979019165,8366878.0,6.74696683883667
2011-10-26,7.25,6.880000114440918,6.909999847412109,7.099999904632568,11911667.0,6.872807025909424
2011-10-27,7.190000057220459,7.059999942779541,7.110000133514404,7.150000095367432,7478712.0,6.921206951141357
2011-10-28,7.269999980926514,7.119999885559082,7.21999979019165,7.230000019073486,10560651.0,6.998647212982178
2011-10-31,7.320000171661377,7.139999866485596,7.190000057220459,7.21999979019165,8074459.0,6.988966941833496
2011-11-01,7.420000076293945,7.119999885559082,7.150000095367432,7.320000171661377,14764473.0,7.085768222808838
2011-11-02,7.739999771118164,7.159999847412109,7.179999828338623,7.699999809265137,24492174.0,7.453607559204102
2011-11-03,7.949999809265137,7.559999942779541,7.75,7.639999866485596,25762121.0,7.395527362823486
2011-11-04,7.75,7.590000152587891,7.71999979019165,7.659999847412109,10018151.0,7.414886474609375
2011-11-07,7.769999980926514,7.590000152587891,7.650000095367432,7.659999847412109,7809239.0,7.414886474609375
2011-11-08,7.670000076293945,7.400000095367432,7.650000095367432,7.489999771118164,8684629.0,7.250326156616211
2011-11-09,7.699999809265137,7.340000152587891,7.559999942779541,7.690000057220459,10656313.0,7.44392728805542
2011-11-10,7.630000114440918,7.460000038146973,7.570000171661377,7.480000019073486,9430238.0,7.240646839141846
2011-11-11,7.599999904632568,7.400000095367432,7.480000019073486,7.449999809265137,5284882.0,7.211607456207275
2011-11-14,7.659999847412109,7.489999771118164,7.559999942779541,7.619999885559082,8624591.0,7.376166820526123
2011-11-15,8.380000114440918,7.650000095367432,7.71999979019165,8.380000114440918,37045074.0,8.111847877502441
2011-11-16,9.220000267028809,8.640000343322754,8.699999809265137,9.220000267028809,53066796.0,8.924969673156738
2011-11-17,9.859999656677246,9.1899995803833,9.859999656677246,9.470000267028809,110429616.0,9.16696834564209
2011-11-18,9.680000305175781,9.260000228881836,9.390000343322754,9.359999656677246,80138616.0,9.0604887008667
2011-11-21,9.489999771118164,8.75,9.329999923706055,9.0,57172760.0,8.712008476257324
2011-11-22,9.180000305175781,8.8100004196167,8.960000038146973,9.100000381469727,49977884.0,8.808809280395508
2011-11-23,9.15999984741211,8.84000015258789,9.09000015258789,8.899999618530273,30866517.0,8.615208625793457
2011-11-24,9.050000190734863,8.760000228881836,8.760000228881836,8.920000076293945,29153843.0,8.634568214416504
2011-11-25,8.859999656677246,8.350000381469727,8.850000381469727,8.359999656677246,44057208.0,8.092488288879395
2011-11-28,8.460000038146973,8.220000267028809,8.399999618530273,8.34000015258789,29435566.0,8.073127746582031
2011-11-29,8.670000076293945,8.270000457763672,8.420000076293945,8.609999656677246,45677361.0,8.334488868713379
2011-11-30,8.5,7.75,8.5,7.989999771118164,47553182.0,7.734327793121338
2011-12-01,8.680000305175781,8.039999961853027,8.199999809265137,8.270000457763672,52388157.0,8.005369186401367
2011-12-02,8.149999618530273,7.800000190734863,8.079999923706055,7.809999942779541,25633779.0,7.56008768081665
2011-12-05,7.800000190734863,7.269999980926514,7.800000190734863,7.389999866485596,16571553.0,7.153526306152344
2011-12-06,7.550000190734863,7.260000228881836,7.289999961853027,7.460000038146973,14843267.0,7.221286773681641
2011-12-07,7.559999942779541,7.300000190734863,7.46999979019165,7.539999961853027,14127002.0,7.298727035522461
2011-12-08,7.920000076293945,7.210000038146973,7.46999979019165,7.659999847412109,32113415.0,7.414886474609375
2011-12-09,7.670000076293945,7.400000095367432,7.489999771118164,7.409999847412109,14941393.0,7.172887325286865
2011-12-12,7.820000171661377,7.420000076293945,7.429999828338623,7.650000095367432,26796934.0,7.40520715713501
2011-12-13,7.679999828338623,7.349999904632568,7.519999980926514,7.420000076293945,20638914.0,7.182567119598389
2011-12-14,7.360000133514404,7.0,7.309999942779541,7.170000076293945,18165573.0,6.940566539764404
2011-12-15,7.46999979019165,7.050000190734863,7.099999904632568,7.159999847412109,21591390.0,6.930886745452881
2011-12-16,7.760000228881836,7.070000171661377,7.179999828338623,7.730000019073486,29249104.0,7.482647895812988
2011-12-19,7.880000114440918,7.5,7.659999847412109,7.840000152587891,28842875.0,7.589127540588379
2011-12-20,7.840000152587891,7.369999885559082,7.739999771118164,7.389999866485596,25492018.0,7.153526306152344
2011-12-21,7.690000057220459,7.230000019073486,7.489999771118164,7.300000190734863,21418033.0,7.066407203674316
2011-12-22,7.260000228881836,6.71999979019165,7.150000095367432,7.03000020980835,21095701.0,6.805047035217285
2011-12-23,7.300000190734863,6.889999866485596,6.960000038146973,7.179999828338623,17480500.0,6.950246810913086
2011-12-26,7.369999885559082,7.0,7.21999979019165,7.019999980926514,15818769.0,6.795366287231445
2011-12-27,7.0,6.610000133514404,6.980000019073486,6.679999828338623,15788814.0,6.466246604919434
2011-12-28,6.849999904632568,6.53000020980835,6.579999923706055,6.829999923706055,11458835.0,6.611446380615234
2011-12-29,6.860000133514404,6.71999979019165,6.829999923706055,6.75,8419655.0,6.534006595611572
2011-12-30,6.920000076293945,6.78000020980835,6.800000190734863,6.820000171661377,8113561.0,6.601766586303711
2012-01-04,6.909999847412109,6.329999923706055,6.909999847412109,6.349999904632568,10788668.0,6.146806240081787
2012-01-05,6.440000057220459,5.880000114440918,6.380000114440918,5.960000038146973,16104642.0,5.769285678863525
2012-01-06,6.059999942779541,5.769999980926514,5.920000076293945,6.039999961853027,8360478.0,5.846725940704346
2012-01-09,6.329999923706055,5.980000019073486,5.980000019073486,6.320000171661377,10661703.0,6.117766380310059
2012-01-10,6.639999866485596,6.239999771118164,6.300000190734863,6.619999885559082,15676204.0,6.40816593170166
2012-01-11,7.070000171661377,6.519999980926514,6.570000171661377,6.699999809265137,22443346.0,6.485605716705322
2012-01-12,6.75,6.53000020980835,6.610000133514404,6.610000133514404,14174411.0,6.398486614227295
2012-01-13,6.670000076293945,6.210000038146973,6.619999885559082,6.239999771118164,14415741.0,6.04032564163208
2012-01-16,6.239999771118164,5.960000038146973,6.130000114440918,5.96999979019165,7840296.0,5.778965473175049
2012-01-17,6.5,6.0,6.0,6.449999809265137,10907148.0,6.2436065673828125
2012-01-18,6.559999942779541,6.190000057220459,6.409999847412109,6.300000190734863,11449787.0,6.0984063148498535
2012-01-19,6.480000019073486,6.28000020980835,6.300000190734863,6.380000114440918,9664178.0,6.175846099853516
2012-01-20,6.510000228881836,6.409999847412109,6.420000076293945,6.489999771118164,7645325.0,6.282326698303223
2012-01-30,6.539999961853027,6.300000190734863,6.5,6.400000095367432,7907869.0,6.195206642150879
2012-01-31,6.539999961853027,6.340000152587891,6.369999885559082,6.5,7252838.0,6.292006492614746
2012-02-01,6.599999904632568,6.360000133514404,6.480000019073486,6.389999866485596,8412810.0,6.185526371002197
2012-02-02,6.579999923706055,6.349999904632568,6.420000076293945,6.570000171661377,8691929.0,6.359766483306885
2012-02-03,6.789999961853027,6.510000228881836,6.539999961853027,6.71999979019165,16812523.0,6.5049662590026855
2012-02-06,6.860000133514404,6.670000076293945,6.760000228881836,6.769999980926514,15701640.0,6.553366661071777
2012-02-07,6.78000020980835,6.519999980926514,6.769999980926514,6.599999904632568,11531582.0,6.388805866241455
2012-02-08,6.869999885559082,6.539999961853027,6.599999904632568,6.849999904632568,20420701.0,6.630805969238281
2012-02-09,7.179999828338623,6.739999771118164,6.800000190734863,6.949999809265137,26704111.0,6.727606296539307
2012-02-10,6.96999979019165,6.769999980926514,6.900000095367432,6.880000114440918,15708873.0,6.659846782684326
2012-02-13,7.269999980926514,6.710000038146973,6.800000190734863,7.110000133514404,26860485.0,6.882486820220947
2012-02-14,7.099999904632568,6.929999828338623,7.050000190734863,7.03000020980835,14700410.0,6.805047035217285
2012-02-15,7.320000171661377,6.980000019073486,7.0,7.289999961853027,28528793.0,7.056727409362793
2012-02-16,7.460000038146973,7.139999866485596,7.369999885559082,7.239999771118164,26032013.0,7.008327007293701
2012-02-17,7.320000171661377,7.059999942779541,7.289999961853027,7.159999847412109,17334448.0,6.930886745452881
2012-02-20,7.579999923706055,7.199999809265137,7.28000020980835,7.28000020980835,27758123.0,7.0470476150512695
2012-02-21,7.449999809265137,7.150000095367432,7.28000020980835,7.409999847412109,23546565.0,7.172887325286865
2012-02-22,7.710000038146973,7.329999923706055,7.369999885559082,7.670000076293945,32559761.0,7.424567699432373
2012-02-23,7.659999847412109,7.440000057220459,7.599999904632568,7.570000171661377,24705756.0,7.327767372131348
2012-02-24,7.619999885559082,7.510000228881836,7.539999961853027,7.590000152587891,16784301.0,7.347127437591553
2012-02-27,7.769999980926514,7.480000019073486,7.679999828338623,7.489999771118164,27875660.0,7.250326156616211
2012-02-28,7.5,7.340000152587891,7.440000057220459,7.46999979019165,18713156.0,7.230966567993164
2012-02-29,7.579999923706055,7.360000133514404,7.449999809265137,7.380000114440918,13844024.0,7.143847465515137
2012-03-01,7.800000190734863,7.320000171661377,7.329999923706055,7.539999961853027,30354557.0,7.298727035522461
2012-03-02,7.670000076293945,7.510000228881836,7.559999942779541,7.630000114440918,16864859.0,7.385847091674805
2012-03-05,7.849999904632568,7.570000171661377,7.699999809265137,7.599999904632568,19687599.0,7.356807231903076
2012-03-06,7.820000171661377,7.440000057220459,7.599999904632568,7.800000190734863,27856363.0,7.550407409667969
2012-03-07,7.829999923706055,7.619999885559082,7.679999828338623,7.630000114440918,21665844.0,7.385847091674805
2012-03-08,7.78000020980835,7.630000114440918,7.679999828338623,7.670000076293945,15170264.0,7.424567699432373
2012-03-09,8.0,7.679999828338623,7.710000038146973,7.849999904632568,26009975.0,7.598807334899902
2012-03-12,7.940000057220459,7.78000020980835,7.820000171661377,7.909999847412109,19294134.0,7.656887531280518
2012-03-13,7.960000038146973,7.809999942779541,7.900000095367432,7.940000057220459,17354522.0,7.685927867889404
2012-03-14,8.050000190734863,7.329999923706055,7.96999979019165,7.429999828338623,31942658.0,7.192246437072754
2012-03-15,7.460000038146973,7.090000152587891,7.389999866485596,7.260000228881836,16529791.0,7.0276875495910645
2012-03-16,7.449999809265137,7.190000057220459,7.28000020980835,7.440000057220459,12728351.0,7.201927185058594
2012-03-19,7.619999885559082,7.349999904632568,7.420000076293945,7.559999942779541,13947132.0,7.318087100982666
2012-03-20,7.539999961853027,7.190000057220459,7.489999771118164,7.199999809265137,14464444.0,6.969606399536133
2012-03-21,7.349999904632568,7.099999904632568,7.25,7.300000190734863,10283587.0,7.066407203674316
2012-03-22,7.329999923706055,7.170000076293945,7.28000020980835,7.239999771118164,7125723.0,7.008327007293701
2012-03-23,7.199999809265137,6.980000019073486,7.199999809265137,7.019999980926514,12348805.0,6.795366287231445
2012-03-26,7.090000152587891,6.980000019073486,7.0,7.059999942779541,5518071.0,6.834087371826172
2012-03-27,7.210000038146973,7.090000152587891,7.110000133514404,7.119999885559082,7479541.0,6.892167091369629
2012-03-28,7.119999885559082,6.679999828338623,7.119999885559082,6.730000019073486,11250394.0,6.514646053314209
2012-03-29,6.78000020980835,6.449999809265137,6.659999847412109,6.53000020980835,7973906.0,6.321045875549316
2012-03-30,6.599999904632568,6.460000038146973,6.519999980926514,6.539999961853027,6566637.0,6.330726146697998
2012-04-05,6.769999980926514,6.519999980926514,6.559999942779541,6.760000228881836,7622834.0,6.5436859130859375
2012-04-06,6.889999866485596,6.699999809265137,6.75,6.800000190734863,6864953.0,6.582406997680664
2012-04-09,6.820000171661377,6.630000114440918,6.75,6.650000095367432,5609898.0,6.437205791473389
2012-04-10,6.78000020980835,6.449999809265137,6.630000114440918,6.769999980926514,6983767.0,6.553366661071777
2012-04-11,6.849999904632568,6.630000114440918,6.659999847412109,6.849999904632568,7433884.0,6.630805969238281
2012-04-12,7.21999979019165,6.800000190734863,6.889999866485596,7.199999809265137,21560306.0,6.969606399536133
2012-04-13,7.329999923706055,7.110000133514404,7.179999828338623,7.309999942779541,15024644.0,7.076086521148682
2012-04-16,7.590000152587891,7.190000057220459,7.25,7.5,31476468.0,7.260007381439209
2012-04-17,7.639999866485596,7.260000228881836,7.369999885559082,7.369999885559082,26487378.0,7.134167194366455
2012-04-18,7.880000114440918,7.309999942779541,7.349999904632568,7.829999923706055,32724885.0,7.579447269439697
2012-04-19,8.5,7.650000095367432,7.75,8.170000076293945,56849610.0,7.908567905426025
2012-04-20,8.15999984741211,7.829999923706055,8.0,7.900000095367432,49807513.0,7.647207736968994
2012-04-23,7.760000228881836,7.369999885559082,7.71999979019165,7.460000038146973,31105298.0,7.221286773681641
2012-04-24,7.579999923706055,7.199999809265137,7.349999904632568,7.519999980926514,19219837.0,7.279366970062256
2012-04-25,7.590000152587891,7.329999923706055,7.449999809265137,7.510000228881836,17009157.0,7.269687652587891
2012-04-26,7.510000228881836,7.300000190734863,7.510000228881836,7.340000152587891,13300590.0,7.105126857757568
2012-04-27,7.46999979019165,7.289999961853027,7.329999923706055,7.369999885559082,8500076.0,7.134167194366455
2012-05-02,7.519999980926514,7.380000114440918,7.510000228881836,7.389999866485596,10206459.0,7.153526306152344
2012-05-03,7.579999923706055,7.300000190734863,7.349999904632568,7.559999942779541,12772641.0,7.318087100982666
2012-05-04,7.71999979019165,7.449999809265137,7.570000171661377,7.670000076293945,16702481.0,7.424567699432373
2012-05-07,7.840000152587891,7.599999904632568,7.739999771118164,7.78000020980835,19395117.0,7.531047344207764
2012-05-08,7.739999771118164,7.53000020980835,7.710000038146973,7.599999904632568,11676523.0,7.356807231903076
2012-05-09,7.53000020980835,7.28000020980835,7.53000020980835,7.289999961853027,11762895.0,7.056727409362793
2012-05-10,7.389999866485596,7.199999809265137,7.369999885559082,7.300000190734863,11925936.0,7.066407203674316
2012-05-11,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.066407203674316
2012-05-14,7.360000133514404,7.159999847412109,7.349999904632568,7.170000076293945,10735714.0,6.940566539764404
2012-05-15,7.099999904632568,6.960000038146973,7.099999904632568,7.090000152587891,8248031.0,6.8631272315979
2012-05-16,7.170000076293945,7.019999980926514,7.090000152587891,7.050000190734863,7252578.0,6.82440710067749
2012-05-17,7.21999979019165,7.010000228881836,7.039999961853027,7.199999809265137,7630547.0,6.969606399536133
2012-05-18,7.199999809265137,7.070000171661377,7.150000095367432,7.090000152587891,5479728.0,6.8631272315979
2012-05-21,7.309999942779541,7.03000020980835,7.090000152587891,7.25,13923616.0,7.018007278442383
2012-05-22,7.320000171661377,7.210000038146973,7.25,7.269999980926514,15852801.0,7.03736686706543
2012-05-23,7.25,7.03000020980835,7.25,7.070000171661377,9563932.0,6.843767166137695
2012-05-24,7.269999980926514,7.010000228881836,7.050000190734863,7.159999847412109,10358632.0,6.930886745452881
2012-05-25,7.199999809265137,7.039999961853027,7.159999847412109,7.139999866485596,7277356.0,6.911526679992676
2012-05-28,7.690000057220459,7.03000020980835,7.050000190734863,7.260000228881836,13582216.0,7.0276875495910645
2012-05-29,7.320000171661377,7.190000057220459,7.25,7.28000020980835,12026997.0,7.0470476150512695
2012-05-30,7.320000171661377,7.199999809265137,7.289999961853027,7.28000020980835,7456817.0,7.0470476150512695
2012-05-31,7.409999847412109,7.179999828338623,7.21999979019165,7.300000190734863,12407202.0,7.066407203674316
2012-06-01,7.380000114440918,7.210000038146973,7.300000190734863,7.230000019073486,7507191.0,6.998647212982178
2012-06-04,7.110000133514404,6.679999828338623,7.090000152587891,6.690000057220459,13775539.0,6.475926399230957
2012-06-05,6.769999980926514,6.630000114440918,6.699999809265137,6.699999809265137,6027346.0,6.485605716705322
2012-06-06,6.769999980926514,6.630000114440918,6.710000038146973,6.679999828338623,5069242.0,6.466246604919434
2012-06-07,6.820000171661377,6.630000114440918,6.789999961853027,6.650000095367432,3844787.0,6.437205791473389
2012-06-08,6.730000019073486,6.610000133514404,6.710000038146973,6.619999885559082,3726096.0,6.40816593170166
2012-06-11,6.730000019073486,6.579999923706055,6.590000152587891,6.710000038146973,4444914.0,6.495286464691162
2012-06-12,6.690000057220459,6.579999923706055,6.679999828338623,6.579999923706055,4834558.0,6.369446277618408
2012-06-13,6.679999828338623,6.53000020980835,6.639999866485596,6.670000076293945,4430891.0,6.456566333770752
2012-06-14,6.75,6.619999885559082,6.659999847412109,6.670000076293945,5019989.0,6.456566333770752
2012-06-15,6.739999771118164,6.570000171661377,6.699999809265137,6.670000076293945,4099147.0,6.456566333770752
2012-06-18,6.760000228881836,6.679999828338623,6.739999771118164,6.710000038146973,3630548.0,6.495286464691162
2012-06-19,6.730000019073486,6.639999866485596,6.710000038146973,6.670000076293945,3570488.0,6.456566333770752
2012-06-20,6.789999961853027,6.659999847412109,6.710000038146973,6.739999771118164,5546023.0,6.524326324462891
2012-06-21,6.78000020980835,6.53000020980835,6.710000038146973,6.550000190734863,4457034.0,6.34040641784668
2012-06-25,6.5,6.239999771118164,6.480000019073486,6.25,5235594.0,6.050005912780762
2012-06-26,6.289999961853027,6.159999847412109,6.210000038146973,6.239999771118164,3676479.0,6.04032564163208
2012-06-27,6.289999961853027,6.170000076293945,6.239999771118164,6.179999828338623,3068907.0,5.982245922088623
2012-06-28,6.230000019073486,6.010000228881836,6.199999809265137,6.019999980926514,3055459.0,5.827365398406982
2012-06-29,6.130000114440918,5.989999771118164,6.019999980926514,6.119999885559082,2948830.0,5.924165725708008
2012-07-02,6.21999979019165,6.110000133514404,6.159999847412109,6.139999866485596,2695250.0,5.943525791168213
2012-07-03,6.179999828338623,6.070000171661377,6.150000095367432,6.099999904632568,4345707.0,5.904805660247803
2012-07-04,6.150000095367432,6.03000020980835,6.119999885559082,6.050000190734863,4421911.0,5.856406211853027
2012-07-05,6.079999923706055,5.849999904632568,6.079999923706055,5.849999904632568,4423222.0,5.662805557250977
2012-07-06,6.059999942779541,5.78000020980835,5.940000057220459,6.019999980926514,4753667.0,5.827365398406982
2012-07-09,6.019999980926514,5.78000020980835,5.949999809265137,5.840000152587891,3971993.0,5.653125762939453
2012-07-10,5.800000190734863,5.650000095367432,5.800000190734863,5.730000019073486,2775761.0,5.604223728179932
2012-07-11,5.789999961853027,5.690000057220459,5.699999809265137,5.769999980926514,2212649.0,5.643345355987549
2012-07-12,5.929999828338623,5.710000038146973,5.769999980926514,5.900000095367432,3883819.0,5.770491600036621
2012-07-13,5.949999809265137,5.820000171661377,5.869999885559082,5.849999904632568,2910949.0,5.721589088439941
2012-07-16,5.880000114440918,5.619999885559082,5.869999885559082,5.639999866485596,4053667.0,5.516199111938477
2012-07-17,5.760000228881836,5.559999942779541,5.610000133514404,5.71999979019165,2330306.0,5.594442367553711
2012-07-18,5.840000152587891,5.670000076293945,5.71999979019165,5.829999923706055,4812477.0,5.702027797698975
2012-07-19,5.949999809265137,5.800000190734863,5.809999942779541,5.840000152587891,5702543.0,5.711809158325195
2012-07-20,5.929999828338623,5.78000020980835,5.840000152587891,5.860000133514404,4373264.0,5.731369972229004
2012-07-23,5.809999942779541,5.699999809265137,5.809999942779541,5.75,2981160.0,5.62378454208374
2012-07-24,5.860000133514404,5.690000057220459,5.710000038146973,5.78000020980835,2389346.0,5.653126239776611
2012-07-25,5.809999942779541,5.690000057220459,5.75,5.739999771118164,2438766.0,5.6140031814575195
2012-07-26,5.820000171661377,5.670000076293945,5.71999979019165,5.730000019073486,3248578.0,5.604223728179932
2012-07-27,5.78000020980835,5.699999809265137,5.75,5.760000228881836,2206879.0,5.6335649490356445
2012-07-30,5.789999961853027,5.46999979019165,5.789999961853027,5.550000190734863,3641396.0,5.4281744956970215
2012-07-31,5.550000190734863,5.369999885559082,5.53000020980835,5.420000076293945,2559834.0,5.301028251647949
2012-08-01,5.559999942779541,5.389999866485596,5.420000076293945,5.550000190734863,2699145.0,5.4281744956970215
2012-08-02,5.670000076293945,5.5,5.550000190734863,5.53000020980835,2205695.0,5.408613681793213
2012-08-03,5.630000114440918,5.5,5.550000190734863,5.630000114440918,2084613.0,5.506418228149414
2012-08-06,5.75,5.579999923706055,5.579999923706055,5.739999771118164,4008745.0,5.6140031814575195
2012-08-07,5.820000171661377,5.699999809265137,5.75,5.789999961853027,4120403.0,5.662906646728516
2012-08-08,5.840000152587891,5.71999979019165,5.800000190734863,5.789999961853027,4637890.0,5.662906646728516
2012-08-09,5.949999809265137,5.71999979019165,5.769999980926514,5.920000076293945,6349761.0,5.79005241394043
2012-08-10,6.010000228881836,5.849999904632568,5.920000076293945,5.889999866485596,4601263.0,5.760710716247559
2012-08-13,5.869999885559082,5.659999847412109,5.829999923706055,5.699999809265137,4269011.0,5.574881553649902
2012-08-14,5.78000020980835,5.559999942779541,5.690000057220459,5.730000019073486,4922194.0,5.604223728179932
2012-08-15,5.849999904632568,5.670000076293945,5.739999771118164,5.71999979019165,4494995.0,5.594442367553711
2012-08-16,5.699999809265137,5.550000190734863,5.679999828338623,5.579999923706055,3186388.0,5.457515716552734
2012-08-17,5.630000114440918,5.539999961853027,5.570000171661377,5.610000133514404,1701820.0,5.4868574142456055
2012-08-20,5.739999771118164,5.550000190734863,5.599999904632568,5.71999979019165,3066456.0,5.594442367553711
2012-08-21,5.880000114440918,5.699999809265137,5.699999809265137,5.829999923706055,5250978.0,5.702027797698975
2012-08-22,5.829999923706055,5.699999809265137,5.829999923706055,5.730000019073486,3366754.0,5.604223728179932
2012-08-23,5.840000152587891,5.71999979019165,5.75,5.829999923706055,5743589.0,5.702027797698975
2012-08-24,5.840000152587891,5.630000114440918,5.789999961853027,5.639999866485596,4585896.0,5.516199111938477
2012-08-27,5.630000114440918,5.460000038146973,5.599999904632568,5.46999979019165,3593659.0,5.349930286407471
2012-08-28,5.610000133514404,5.449999809265137,5.46999979019165,5.550000190734863,3285023.0,5.4281744956970215
2012-08-29,5.71999979019165,5.5,5.5,5.570000171661377,4973857.0,5.447735786437988
2012-08-30,5.860000133514404,5.539999961853027,5.559999942779541,5.739999771118164,10753020.0,5.6140031814575195
2012-08-31,5.760000228881836,5.650000095367432,5.710000038146973,5.75,4081912.0,5.62378454208374
2012-09-03,5.829999923706055,5.690000057220459,5.75,5.78000020980835,4143159.0,5.653126239776611
2012-09-04,5.949999809265137,5.730000019073486,5.78000020980835,5.860000133514404,11930207.0,5.731369972229004
2012-09-05,6.139999866485596,5.760000228881836,5.849999904632568,5.989999771118164,12934913.0,5.858515739440918
2012-09-06,6.119999885559082,5.889999866485596,5.949999809265137,6.019999980926514,9059297.0,5.887856960296631
2012-09-07,6.239999771118164,6.0,6.099999904632568,6.159999847412109,16137745.0,6.024784088134766
2012-09-10,6.28000020980835,6.079999923706055,6.179999828338623,6.179999828338623,11786385.0,6.044345378875732
2012-09-11,6.179999828338623,6.079999923706055,6.159999847412109,6.139999866485596,6902769.0,6.005223274230957
2012-09-12,6.239999771118164,6.039999961853027,6.150000095367432,6.139999866485596,9524432.0,6.005223274230957
2012-09-13,6.159999847412109,6.0,6.139999866485596,6.010000228881836,6868563.0,5.878077507019043
2012-09-14,6.099999904632568,5.960000038146973,6.070000171661377,6.050000190734863,6521063.0,5.917198657989502
2012-09-17,6.050000190734863,5.789999961853027,6.050000190734863,5.800000190734863,6781056.0,5.672686576843262
2012-09-18,5.840000152587891,5.739999771118164,5.789999961853027,5.760000228881836,3803331.0,5.6335649490356445
2012-09-19,6.340000152587891,5.78000020980835,5.800000190734863,6.340000152587891,30039611.0,6.200833320617676
2012-09-20,6.440000057220459,6.03000020980835,6.389999866485596,6.090000152587891,34116094.0,5.9563212394714355
2012-09-21,6.039999961853027,5.730000019073486,5.980000019073486,5.75,17123762.0,5.62378454208374
2012-09-24,5.71999979019165,5.510000228881836,5.650000095367432,5.659999847412109,10551350.0,5.535759925842285
2012-09-25,5.760000228881836,5.550000190734863,5.650000095367432,5.699999809265137,9802072.0,5.574881553649902
2012-09-26,6.269999980926514,5.650000095367432,5.659999847412109,6.269999980926514,45209145.0,6.1323699951171875
2012-09-27,6.650000095367432,6.059999942779541,6.190000057220459,6.420000076293945,67445574.0,6.279077529907227
2012-09-28,6.559999942779541,6.159999847412109,6.269999980926514,6.389999866485596,43364714.0,6.249736309051514
2012-10-08,6.46999979019165,6.21999979019165,6.300000190734863,6.289999961853027,24927853.0,6.151930809020996
2012-10-09,6.460000038146973,6.260000228881836,6.260000228881836,6.409999847412109,26505151.0,6.269296646118164
2012-10-10,6.699999809265137,6.329999923706055,6.380000114440918,6.489999771118164,34350904.0,6.347540378570557
2012-10-11,6.420000076293945,6.199999809265137,6.409999847412109,6.25,20934306.0,6.112808704376221
2012-10-12,6.400000095367432,6.099999904632568,6.239999771118164,6.340000152587891,18540241.0,6.200833320617676
2012-10-15,6.349999904632568,6.130000114440918,6.289999961853027,6.269999980926514,10361182.0,6.1323699951171875
2012-10-16,6.389999866485596,6.170000076293945,6.21999979019165,6.21999979019165,11075710.0,6.08346700668335
2012-10-17,6.53000020980835,6.179999828338623,6.260000228881836,6.460000038146973,21273119.0,6.318199157714844
2012-10-18,6.53000020980835,6.389999866485596,6.400000095367432,6.460000038146973,16102906.0,6.318199157714844
2012-10-19,6.510000228881836,6.300000190734863,6.449999809265137,6.309999942779541,11623402.0,6.171491622924805
2012-10-22,6.300000190734863,6.190000057220459,6.260000228881836,6.28000020980835,8577522.0,6.142150402069092
2012-10-23,6.329999923706055,6.079999923706055,6.28000020980835,6.099999904632568,11915899.0,5.96610164642334
2012-10-24,6.159999847412109,6.019999980926514,6.019999980926514,6.119999885559082,6252425.0,5.985662460327148
2012-10-25,6.190000057220459,6.019999980926514,6.099999904632568,6.059999942779541,6860021.0,5.9269795417785645
2012-10-26,6.079999923706055,5.829999923706055,6.019999980926514,5.860000133514404,7540769.0,5.731369972229004
2012-10-29,6.0,5.860000133514404,5.900000095367432,5.929999828338623,5187264.0,5.799832344055176
2012-10-30,6.039999961853027,5.920000076293945,5.920000076293945,5.960000038146973,4905024.0,5.829174041748047
2012-10-31,5.96999979019165,5.71999979019165,5.96999979019165,5.829999923706055,7224786.0,5.702027797698975
2012-11-01,5.980000019073486,5.820000171661377,5.820000171661377,5.929999828338623,5872083.0,5.799832344055176
2012-11-02,5.980000019073486,5.869999885559082,5.920000076293945,5.949999809265137,5584707.0,5.819394111633301
2012-11-05,5.96999979019165,5.849999904632568,5.960000038146973,5.900000095367432,4117931.0,5.770491600036621
2012-11-06,5.929999828338623,5.670000076293945,5.900000095367432,5.78000020980835,7493105.0,5.653126239776611
2012-11-07,5.829999923706055,5.71999979019165,5.760000228881836,5.789999961853027,4212565.0,5.662906646728516
2012-11-08,5.75,5.539999961853027,5.730000019073486,5.559999942779541,6593779.0,5.437954902648926
2012-11-09,5.630000114440918,5.53000020980835,5.550000190734863,5.570000171661377,4073360.0,5.447735786437988
2012-11-12,5.699999809265137,5.570000171661377,5.579999923706055,5.690000057220459,4275247.0,5.565101623535156
2012-11-13,5.710000038146973,5.559999942779541,5.710000038146973,5.590000152587891,3604157.0,5.467296123504639
2012-11-14,5.639999866485596,5.519999980926514,5.599999904632568,5.610000133514404,2779717.0,5.4868574142456055
2012-11-15,5.670000076293945,5.510000228881836,5.610000133514404,5.559999942779541,4033451.0,5.437954902648926
2012-11-16,6.03000020980835,5.380000114440918,5.539999961853027,5.739999771118164,7800754.0,5.6140031814575195
2012-11-19,5.730000019073486,5.559999942779541,5.670000076293945,5.690000057220459,5472620.0,5.565101623535156
2012-11-20,5.730000019073486,5.639999866485596,5.690000057220459,5.659999847412109,3896470.0,5.535759925842285
2012-11-21,5.739999771118164,5.579999923706055,5.659999847412109,5.739999771118164,4209593.0,5.6140031814575195
2012-11-22,5.710000038146973,5.610000133514404,5.679999828338623,5.610000133514404,3287065.0,5.4868574142456055
2012-11-23,5.670000076293945,5.510000228881836,5.610000133514404,5.539999961853027,3674405.0,5.418393611907959
2012-11-26,5.570000171661377,5.449999809265137,5.550000190734863,5.46999979019165,2758738.0,5.349930286407471
2012-11-27,5.480000019073486,5.179999828338623,5.460000038146973,5.190000057220459,5263154.0,5.076076030731201
2012-11-28,5.170000076293945,5.059999942779541,5.070000171661377,5.099999904632568,3047545.0,4.988051414489746
2012-11-29,5.150000095367432,4.96999979019165,5.099999904632568,4.96999979019165,3002203.0,4.860905170440674
2012-11-30,5.059999942779541,4.949999809265137,4.980000019073486,5.050000190734863,2918024.0,4.939149856567383
2012-12-03,5.079999923706055,4.829999923706055,5.059999942779541,4.840000152587891,2769678.0,4.73375940322876
2012-12-04,4.989999771118164,4.760000228881836,4.829999923706055,4.940000057220459,3728632.0,4.831564426422119
2012-12-05,5.150000095367432,4.880000114440918,4.900000095367432,5.090000152587891,5158010.0,4.978271961212158
2012-12-06,5.239999771118164,5.079999923706055,5.119999885559082,5.079999923706055,4112001.0,4.968491077423096
2012-12-07,5.239999771118164,5.059999942779541,5.079999923706055,5.21999979019165,5733323.0,5.105417728424072
2012-12-10,5.340000152587891,5.210000038146973,5.260000228881836,5.300000190734863,6362824.0,5.183662414550781
2012-12-11,5.329999923706055,5.21999979019165,5.260000228881836,5.230000019073486,5497471.0,5.115198135375977
2012-12-12,5.289999961853027,5.139999866485596,5.21999979019165,5.210000038146973,4338647.0,5.095637798309326
2012-12-13,5.21999979019165,5.059999942779541,5.190000057220459,5.070000171661377,5200736.0,4.958710670471191
2012-12-14,5.329999923706055,5.059999942779541,5.070000171661377,5.300000190734863,8308431.0,5.183662414550781
2012-12-17,5.579999923706055,5.300000190734863,5.309999942779541,5.489999771118164,12569884.0,5.369491100311279
2012-12-18,5.559999942779541,5.369999885559082,5.449999809265137,5.539999961853027,11155628.0,5.418393611907959
2012-12-19,6.070000171661377,5.480000019073486,5.519999980926514,5.829999923706055,29140197.0,5.702027797698975
2012-12-20,6.019999980926514,5.739999771118164,5.760000228881836,5.78000020980835,33462272.0,5.653126239776611
2012-12-21,5.840000152587891,5.570000171661377,5.789999961853027,5.610000133514404,12157416.0,5.4868574142456055
2012-12-24,5.880000114440918,5.550000190734863,5.599999904632568,5.820000171661377,7369605.0,5.692248344421387
2012-12-25,6.010000228881836,5.739999771118164,5.760000228881836,5.869999885559082,30398314.0,5.74114990234375
2012-12-26,5.840000152587891,5.690000057220459,5.829999923706055,5.789999961853027,19504513.0,5.662906646728516
2012-12-27,5.820000171661377,5.699999809265137,5.789999961853027,5.710000038146973,9124815.0,5.584661960601807
2012-12-28,5.789999961853027,5.679999828338623,5.699999809265137,5.769999980926514,6681482.0,5.643345355987549
2012-12-31,5.869999885559082,5.760000228881836,5.789999961853027,5.800000190734863,7775172.0,5.672686576843262
2013-01-04,5.849999904632568,5.619999885559082,5.840000152587891,5.690000057220459,6555947.0,5.565101623535156
2013-01-07,5.769999980926514,5.670000076293945,5.670000076293945,5.760000228881836,4797073.0,5.6335649490356445
2013-01-08,6.150000095367432,5.730000019073486,5.760000228881836,6.010000228881836,27441928.0,5.878077507019043
2013-01-09,6.070000171661377,5.860000133514404,5.949999809265137,5.949999809265137,15266186.0,5.819394111633301
2013-01-10,6.050000190734863,5.889999866485596,5.920000076293945,6.019999980926514,16041623.0,5.887856960296631
2013-01-11,6.150000095367432,5.940000057220459,6.039999961853027,5.96999979019165,25772849.0,5.838955402374268
2013-01-14,6.090000152587891,5.829999923706055,5.880000114440918,6.070000171661377,27291903.0,5.936759948730469
2013-01-15,6.260000228881836,6.050000190734863,6.079999923706055,6.099999904632568,25781541.0,5.96610164642334
2013-01-16,6.130000114440918,5.880000114440918,6.079999923706055,6.010000228881836,18774416.0,5.878077507019043
2013-01-17,6.03000020980835,5.860000133514404,6.010000228881836,5.889999866485596,10250622.0,5.760710716247559
2013-01-18,6.0,5.829999923706055,5.909999847412109,5.960000038146973,10994956.0,5.829174041748047
2013-01-21,5.980000019073486,5.900000095367432,5.96999979019165,5.96999979019165,9411980.0,5.838955402374268
2013-01-22,6.050000190734863,5.849999904632568,5.949999809265137,5.869999885559082,13769278.0,5.74114990234375
2013-01-23,6.0,5.760000228881836,5.849999904632568,6.0,12527904.0,5.868297100067139
2013-01-24,6.03000020980835,5.730000019073486,5.960000038146973,5.760000228881836,14353695.0,5.6335649490356445
2013-01-25,5.800000190734863,5.650000095367432,5.730000019073486,5.710000038146973,6261050.0,5.584661960601807
2013-01-28,5.869999885559082,5.699999809265137,5.699999809265137,5.860000133514404,6432150.0,5.731369972229004
2013-01-29,5.96999979019165,5.820000171661377,5.860000133514404,5.889999866485596,8178570.0,5.760710716247559
2013-01-30,5.929999828338623,5.809999942779541,5.929999828338623,5.889999866485596,7984829.0,5.760710716247559
2013-01-31,5.900000095367432,5.78000020980835,5.880000114440918,5.809999942779541,6231841.0,5.682466983795166
2013-02-01,5.880000114440918,5.78000020980835,5.809999942779541,5.849999904632568,4994317.0,5.721589088439941
2013-02-04,5.949999809265137,5.840000152587891,5.880000114440918,5.940000057220459,10593540.0,5.8096137046813965
2013-02-05,5.920000076293945,5.800000190734863,5.920000076293945,5.900000095367432,7525459.0,5.770491600036621
2013-02-06,5.989999771118164,5.880000114440918,5.880000114440918,5.920000076293945,8268852.0,5.79005241394043
2013-02-07,5.960000038146973,5.889999866485596,5.900000095367432,5.929999828338623,7138164.0,5.799832344055176
2013-02-08,6.070000171661377,5.929999828338623,5.949999809265137,6.0,10710923.0,5.868297100067139
2013-02-18,6.099999904632568,5.989999771118164,6.03000020980835,6.050000190734863,9542239.0,5.917198657989502
2013-02-19,6.079999923706055,5.860000133514404,6.050000190734863,5.920000076293945,9464725.0,5.79005241394043
2013-02-20,6.510000228881836,5.880000114440918,5.920000076293945,6.510000228881836,45203805.0,6.367101669311523
2013-02-21,6.650000095367432,6.320000171661377,6.46999979019165,6.389999866485596,58937938.0,6.249736309051514
2013-02-22,6.420000076293945,6.179999828338623,6.420000076293945,6.190000057220459,19033236.0,6.054125785827637
2013-02-25,6.480000019073486,6.119999885559082,6.199999809265137,6.460000038146973,23891024.0,6.318199157714844
2013-02-26,6.619999885559082,6.21999979019165,6.380000114440918,6.309999942779541,44772799.0,6.171491622924805
2013-02-27,6.429999828338623,6.25,6.269999980926514,6.309999942779541,12786704.0,6.171491622924805
2013-02-28,6.559999942779541,6.269999980926514,6.320000171661377,6.519999980926514,37102944.0,6.376882553100586
2013-03-01,6.539999961853027,6.320000171661377,6.5,6.480000019073486,28312735.0,6.337760925292969
2013-03-04,6.409999847412109,6.130000114440918,6.380000114440918,6.150000095367432,17945198.0,6.0150041580200195
2013-03-05,6.389999866485596,6.119999885559082,6.170000076293945,6.380000114440918,16395105.0,6.239954948425293
2013-03-06,6.820000171661377,6.400000095367432,6.429999828338623,6.619999885559082,37064721.0,6.474687099456787
2013-03-07,6.679999828338623,6.5,6.579999923706055,6.559999942779541,23664619.0,6.416004180908203
2013-03-08,6.670000076293945,6.429999828338623,6.559999942779541,6.46999979019165,16252721.0,6.327979564666748
2013-03-11,6.579999923706055,6.380000114440918,6.480000019073486,6.489999771118164,8859201.0,6.347540378570557
2013-03-12,6.510000228881836,6.059999942779541,6.460000038146973,6.199999809265137,16367341.0,6.063905715942383
2013-03-13,6.619999885559082,6.289999961853027,6.429999828338623,6.429999828338623,25123195.0,6.288857460021973
2013-03-14,6.860000133514404,6.289999961853027,6.400000095367432,6.739999771118164,32688036.0,6.592052936553955
2013-03-15,6.960000038146973,6.550000190734863,6.730000019073486,6.800000190734863,35162598.0,6.6507368087768555
2013-03-18,7.070000171661377,6.699999809265137,6.760000228881836,6.880000114440918,27108629.0,6.72898006439209
2013-03-19,6.949999809265137,6.699999809265137,6.889999866485596,6.889999866485596,20337681.0,6.738760471343994
2013-03-20,7.0,6.760000228881836,6.840000152587891,6.980000019073486,25220309.0,6.826785087585449
2013-03-21,6.989999771118164,6.829999923706055,6.949999809265137,6.900000095367432,21379486.0,6.748541355133057
2013-03-22,7.03000020980835,6.800000190734863,6.849999904632568,6.880000114440918,19165846.0,6.72898006439209
2013-03-25,6.929999828338623,6.730000019073486,6.880000114440918,6.829999923706055,12757258.0,6.68007755279541
2013-03-26,6.800000190734863,6.639999866485596,6.800000190734863,6.739999771118164,9815857.0,6.592052936553955
2013-03-27,7.039999961853027,6.71999979019165,6.739999771118164,7.010000228881836,22378271.0,6.85612678527832
2013-03-28,6.909999847412109,6.679999828338623,6.900000095367432,6.75,16211430.0,6.601833820343018
2013-03-29,7.21999979019165,6.71999979019165,6.78000020980835,7.059999942779541,27995388.0,6.905029296875
2013-04-01,7.179999828338623,6.929999828338623,7.0,7.079999923706055,15818278.0,6.92458963394165
2013-04-02,7.130000114440918,6.760000228881836,7.079999923706055,6.869999885559082,19282786.0,6.7191996574401855
2013-04-03,6.880000114440918,6.519999980926514,6.860000133514404,6.579999923706055,17131443.0,6.43556547164917
2013-04-08,6.820000171661377,6.329999923706055,6.449999809265137,6.75,14778978.0,6.601833820343018
2013-04-09,6.980000019073486,6.690000057220459,6.75,6.880000114440918,12857110.0,6.72898006439209
2013-04-10,6.949999809265137,6.670000076293945,6.840000152587891,6.739999771118164,9738727.0,6.592052936553955
2013-04-11,6.929999828338623,6.760000228881836,6.760000228881836,6.809999942779541,9964609.0,6.660516738891602
2013-04-12,6.909999847412109,6.699999809265137,6.78000020980835,6.730000019073486,10896533.0,6.582272052764893
2013-04-15,6.710000038146973,6.46999979019165,6.639999866485596,6.480000019073486,9461012.0,6.337760925292969
2013-04-16,6.650000095367432,6.409999847412109,6.420000076293945,6.610000133514404,5771917.0,6.464907169342041
2013-04-17,6.639999866485596,6.5,6.590000152587891,6.619999885559082,6458805.0,6.474687099456787
2013-04-18,6.889999866485596,6.539999961853027,6.579999923706055,6.829999923706055,11130430.0,6.68007755279541
2013-04-19,6.940000057220459,6.809999942779541,6.820000171661377,6.860000133514404,10960992.0,6.709418773651123
2013-04-22,7.150000095367432,6.820000171661377,6.829999923706055,7.070000171661377,17051074.0,6.914809703826904
2013-04-23,7.099999904632568,6.699999809265137,7.039999961853027,6.739999771118164,13338090.0,6.592052936553955
2013-04-24,7.320000171661377,6.71999979019165,6.71999979019165,7.230000019073486,26180802.0,7.071297645568848
2013-04-25,7.460000038146973,7.010000228881836,7.179999828338623,7.070000171661377,32570959.0,6.914809703826904
2013-04-26,7.139999866485596,6.789999961853027,7.010000228881836,6.940000057220459,17297297.0,6.787662982940674
2013-05-02,7.039999961853027,6.789999961853027,6.800000190734863,6.909999847412109,9728328.0,6.758321285247803
2013-05-03,7.25,6.920000076293945,6.940000057220459,7.21999979019165,16714614.0,7.061516761779785
2013-05-06,7.420000076293945,7.159999847412109,7.239999771118164,7.239999771118164,19657420.0,7.081078052520752
2013-05-07,7.449999809265137,7.190000057220459,7.199999809265137,7.369999885559082,17766708.0,7.208224296569824
2013-05-08,7.599999904632568,7.269999980926514,7.320000171661377,7.510000228881836,24532997.0,7.345151901245117
2013-05-09,7.570000171661377,7.340000152587891,7.460000038146973,7.489999771118164,16448289.0,7.325589656829834
2013-05-10,7.590000152587891,7.210000038146973,7.420000076293945,7.320000171661377,20010601.0,7.159322261810303
2013-05-13,7.449999809265137,7.199999809265137,7.300000190734863,7.440000057220459,13580391.0,7.276688098907471
2013-05-14,7.440000057220459,7.170000076293945,7.400000095367432,7.199999809265137,13903497.0,7.041955947875977
2013-05-15,7.409999847412109,7.179999828338623,7.260000228881836,7.389999866485596,12400958.0,7.227785110473633
2013-05-16,7.639999866485596,7.28000020980835,7.349999904632568,7.53000020980835,21886542.0,7.364712238311768
2013-05-17,7.730000019073486,7.440000057220459,7.5,7.659999847412109,20119798.0,7.49185848236084
2013-05-20,8.380000114440918,7.789999961853027,7.789999961853027,7.940000057220459,35354706.0,7.765712261199951
2013-05-21,8.229999542236328,7.869999885559082,7.880000114440918,8.130000114440918,29264723.0,7.951541900634766
2013-05-22,8.1899995803833,7.900000095367432,8.09000015258789,8.039999961853027,18392281.0,7.8635172843933105
2013-05-23,8.460000038146973,7.980000019073486,8.079999923706055,8.079999923706055,29596627.0,7.902638912200928
2013-05-24,8.4399995803833,8.09000015258789,8.09000015258789,8.199999809265137,24792773.0,8.02000617980957
2013-05-27,8.25,7.96999979019165,8.199999809265137,8.170000076293945,17515104.0,7.990664005279541
2013-05-28,8.15999984741211,7.920000076293945,8.149999618530273,8.0,13685105.0,7.824395179748535
2013-05-29,8.029999732971191,7.820000171661377,8.0,7.929999828338623,12892254.0,7.755931854248047
2013-05-30,8.220000267028809,7.849999904632568,7.949999809265137,8.210000038146973,19810402.0,8.029786109924316
2013-05-31,8.270000457763672,7.949999809265137,8.1899995803833,7.96999979019165,14432691.0,7.795053482055664
2013-06-03,8.180000305175781,7.880000114440918,7.929999828338623,7.960000038146973,11166866.0,7.785273551940918
2013-06-04,7.989999771118164,7.519999980926514,7.949999809265137,7.639999866485596,14428508.0,7.472297668457031
2013-06-05,7.670000076293945,7.369999885559082,7.610000133514404,7.599999904632568,9818025.0,7.433176040649414
2013-06-06,7.579999923706055,7.360000133514404,7.579999923706055,7.369999885559082,6523082.0,7.208224296569824
2013-06-07,7.440000057220459,7.110000133514404,7.369999885559082,7.179999828338623,8901906.0,7.02239465713501
2013-06-13,7.079999923706055,6.650000095367432,7.079999923706055,6.869999885559082,9193008.0,6.7191996574401855
2013-06-14,7.090000152587891,6.849999904632568,6.849999904632568,7.010000228881836,6927012.0,6.85612678527832
2013-06-17,7.070000171661377,6.880000114440918,6.989999771118164,6.989999771118164,6704035.0,6.836565017700195
2013-06-18,7.360000133514404,6.929999828338623,7.050000190734863,7.289999961853027,14054021.0,7.129980564117432
2013-06-19,7.239999771118164,7.0,7.190000057220459,7.210000038146973,10558776.0,7.051736354827881
2013-06-20,7.550000190734863,7.010000228881836,7.25,7.059999942779541,17364995.0,6.905029296875
2013-06-21,7.21999979019165,6.75,6.900000095367432,7.170000076293945,10240960.0,7.0126142501831055
2013-06-24,7.150000095367432,6.519999980926514,7.139999866485596,6.659999847412109,10868852.0,6.5138092041015625
2013-06-25,6.809999942779541,5.989999771118164,6.599999904632568,6.619999885559082,14984207.0,6.474687099456787
2013-06-26,6.849999904632568,6.5,6.559999942779541,6.820000171661377,11595289.0,6.670296669006348
2013-06-27,7.079999923706055,6.710000038146973,6.949999809265137,6.849999904632568,15568766.0,6.699638366699219
2013-06-28,7.119999885559082,6.670000076293945,6.800000190734863,7.059999942779541,16709342.0,6.905029296875
2013-07-01,7.380000114440918,6.909999847412109,7.059999942779541,7.349999904632568,22351036.0,7.188663482666016
2013-07-02,7.800000190734863,7.190000057220459,7.25,7.639999866485596,30932544.0,7.472297668457031
2013-07-03,7.929999828338623,7.309999942779541,7.510000228881836,7.71999979019165,31287479.0,7.550541400909424
2013-07-04,7.690000057220459,7.380000114440918,7.670000076293945,7.440000057220459,17102809.0,7.333685874938965
2013-07-05,7.579999923706055,7.190000057220459,7.349999904632568,7.199999809265137,14802117.0,7.0971150398254395
2013-07-08,7.050000190734863,6.699999809265137,6.880000114440918,6.739999771118164,12125039.0,6.643687725067139
2013-07-09,6.889999866485596,6.630000114440918,6.71999979019165,6.820000171661377,9780152.0,6.7225446701049805
2013-07-10,6.949999809265137,6.690000057220459,6.829999923706055,6.929999828338623,14086998.0,6.830973148345947
2013-07-11,7.150000095367432,6.829999923706055,6.860000133514404,7.050000190734863,15887965.0,6.949258804321289
2013-07-12,7.360000133514404,7.0,7.0,7.119999885559082,17611331.0,7.018258094787598
2013-07-15,7.409999847412109,7.199999809265137,7.239999771118164,7.360000133514404,17857415.0,7.254828929901123
2013-07-16,7.480000019073486,7.199999809265137,7.380000114440918,7.409999847412109,13574678.0,7.30411434173584
2013-07-17,8.149999618530273,7.329999923706055,7.380000114440918,7.809999942779541,56039829.0,7.698398590087891
2013-07-18,8.039999961853027,7.659999847412109,7.75,7.860000133514404,35197710.0,7.747684001922607
2013-07-19,8.050000190734863,7.489999771118164,7.800000190734863,7.550000190734863,26615020.0,7.442113876342773
2013-07-22,8.3100004196167,7.900000095367432,7.960000038146973,8.3100004196167,64557175.0,8.191253662109375
2013-07-23,8.729999542236328,8.34000015258789,8.5,8.65999984741211,68996670.0,8.536251068115234
2013-07-24,8.819999694824219,8.350000381469727,8.510000228881836,8.779999732971191,49417102.0,8.654536247253418
2013-07-25,8.739999771118164,8.100000381469727,8.680000305175781,8.180000305175781,36264279.0,8.063112258911133
2013-07-26,8.449999809265137,8.050000190734863,8.100000381469727,8.300000190734863,23534935.0,8.181397438049316
2013-07-29,8.430000305175781,8.079999923706055,8.180000305175781,8.119999885559082,18797323.0,8.003969192504883
2013-07-30,8.170000076293945,7.659999847412109,8.09000015258789,7.840000152587891,21076717.0,7.727969646453857
2013-07-31,8.079999923706055,7.800000190734863,7.900000095367432,7.880000114440918,15350387.0,7.767397880554199
2013-08-01,8.289999961853027,7.829999923706055,7.880000114440918,8.279999732971191,18555142.0,8.161681175231934
2013-08-02,8.369999885559082,8.09000015258789,8.279999732971191,8.140000343322754,17634318.0,8.023682594299316
2013-08-05,8.390000343322754,8.09000015258789,8.170000076293945,8.380000114440918,15564329.0,8.26025390625
2013-08-06,8.59000015258789,8.260000228881836,8.329999923706055,8.40999984741211,18936804.0,8.289823532104492
2013-08-07,8.5,8.029999732971191,8.390000343322754,8.079999923706055,21298170.0,7.964539527893066
2013-08-08,8.149999618530273,8.020000457763672,8.029999732971191,8.069999694824219,12416358.0,7.954681873321533
2013-08-09,8.140000343322754,7.75,8.119999885559082,7.909999847412109,15429928.0,7.796968936920166
2013-08-12,7.980000019073486,7.78000020980835,7.880000114440918,7.960000038146973,13674262.0,7.846254825592041
2013-08-13,8.130000114440918,7.909999847412109,7.909999847412109,8.079999923706055,11753447.0,7.964539527893066
2013-08-14,8.25,8.039999961853027,8.109999656677246,8.119999885559082,13072444.0,8.003969192504883
2013-08-15,8.329999923706055,8.050000190734863,8.1899995803833,8.0600004196167,15296723.0,7.944826126098633
2013-08-16,8.279999732971191,7.869999885559082,7.960000038146973,7.909999847412109,17566341.0,7.796968936920166
2013-08-19,8.1899995803833,7.659999847412109,7.800000190734863,8.180000305175781,18586840.0,8.063112258911133
2013-08-20,8.40999984741211,8.130000114440918,8.260000228881836,8.25,20218265.0,8.132110595703125
2013-08-21,8.4399995803833,8.15999984741211,8.199999809265137,8.390000343322754,22804414.0,8.270111083984375
2013-08-22,8.539999961853027,8.300000190734863,8.390000343322754,8.329999923706055,18504538.0,8.210968017578125
2013-08-23,8.40999984741211,7.940000057220459,8.40999984741211,8.109999656677246,20526059.0,7.99411153793335
2013-08-26,8.199999809265137,7.980000019073486,8.079999923706055,8.180000305175781,15307724.0,8.063112258911133
2013-08-27,8.239999771118164,7.96999979019165,8.170000076293945,8.210000038146973,20237878.0,8.092682838439941
2013-08-28,8.140000343322754,7.929999828338623,8.109999656677246,7.949999809265137,14979925.0,7.836397171020508
2013-08-29,8.039999961853027,7.900000095367432,7.96999979019165,7.96999979019165,9378941.0,7.856111526489258
2013-08-30,7.989999771118164,7.340000152587891,7.949999809265137,7.53000020980835,21646928.0,7.422399520874023
2013-09-02,7.650000095367432,7.320000171661377,7.400000095367432,7.599999904632568,10699974.0,7.49139928817749
2013-09-03,7.71999979019165,7.5,7.610000133514404,7.650000095367432,8866798.0,7.540684223175049
2013-09-04,7.78000020980835,7.610000133514404,7.630000114440918,7.690000057220459,6842117.0,7.580112934112549
2013-09-05,7.820000171661377,7.5,7.650000095367432,7.78000020980835,11006133.0,7.668827056884766
2013-09-06,7.78000020980835,7.599999904632568,7.71999979019165,7.670000076293945,8693050.0,7.560399055480957
2013-09-09,7.829999923706055,7.679999828338623,7.800000190734863,7.699999809265137,8099861.0,7.589970111846924
2013-09-10,7.739999771118164,7.510000228881836,7.679999828338623,7.590000152587891,11147478.0,7.481542110443115
2013-09-11,7.630000114440918,7.329999923706055,7.630000114440918,7.389999866485596,11801130.0,7.284399509429932
2013-09-12,7.880000114440918,7.389999866485596,7.389999866485596,7.789999961853027,20300622.0,7.678683757781982
2013-09-13,7.849999904632568,7.690000057220459,7.800000190734863,7.809999942779541,9975498.0,7.698398590087891
2013-09-16,8.069999694824219,7.739999771118164,7.809999942779541,8.0,14169064.0,7.885683059692383
2013-09-17,8.0,7.75,7.989999771118164,7.840000152587891,9478212.0,7.727969646453857
2013-09-18,7.989999771118164,7.730000019073486,7.869999885559082,7.96999979019165,7617850.0,7.856111526489258
2013-09-23,8.1899995803833,7.949999809265137,7.980000019073486,8.149999618530273,15634422.0,8.033539772033691
2013-09-24,8.279999732971191,7.989999771118164,8.119999885559082,8.15999984741211,16558123.0,8.043396949768066
2013-09-25,8.520000457763672,8.079999923706055,8.149999618530273,8.289999961853027,22442606.0,8.171540260314941
2013-09-26,8.600000381469727,8.210000038146973,8.210000038146973,8.420000076293945,25157955.0,8.2996826171875
2013-09-27,8.520000457763672,8.3100004196167,8.420000076293945,8.380000114440918,10823237.0,8.26025390625
2013-09-30,8.75,8.319999694824219,8.319999694824219,8.609999656677246,14947309.0,8.486966133117676
2013-10-08,8.850000381469727,8.489999771118164,8.59000015258789,8.8100004196167,20466207.0,8.684109687805176
2013-10-09,8.84000015258789,8.600000381469727,8.75,8.760000228881836,18046136.0,8.634822845458984
2013-10-10,9.640000343322754,8.640000343322754,8.770000457763672,9.34000015258789,44591542.0,9.206536293029785
2013-10-11,9.390000343322754,8.800000190734863,9.300000190734863,9.130000114440918,30444385.0,8.999536514282227
2013-10-14,9.319999694824219,9.050000190734863,9.050000190734863,9.140000343322754,16179076.0,9.009392738342285
2013-10-15,9.569999694824219,8.920000076293945,9.130000114440918,9.5,24369325.0,9.36424732208252
2013-10-16,10.449999809265137,9.800000190734863,10.449999809265137,10.449999809265137,79610824.0,10.300673484802246
2013-10-17,11.039999961853027,10.100000381469727,10.550000190734863,10.229999542236328,70918727.0,10.083817481994629
2013-10-18,11.25,10.279999732971191,10.279999732971191,11.25,21926755.0,11.089241981506348
2013-10-21,12.380000114440918,11.720000267028809,12.369999885559082,11.760000228881836,76434393.0,11.591955184936523
2013-10-22,12.600000381469727,11.050000190734863,12.0600004196167,11.1899995803833,92226988.0,11.030099868774414
2013-10-23,11.0,10.069999694824219,11.0,10.069999694824219,68113421.0,9.926102638244629
2013-10-24,10.279999732971191,9.729999542236328,10.0,10.15999984741211,34827063.0,10.014817237854004
2013-10-25,10.109999656677246,9.489999771118164,10.039999961853027,9.680000305175781,31690937.0,9.54167652130127
2013-10-28,9.880000114440918,9.5,9.699999809265137,9.6899995803833,18746857.0,9.551533699035645
2013-10-29,9.800000190734863,8.720000267028809,9.699999809265137,8.84000015258789,43841448.0,8.713679313659668
2013-10-30,9.149999618530273,8.649999618530273,8.800000190734863,9.050000190734863,27036825.0,8.92067813873291
2013-10-31,9.079999923706055,8.630000114440918,8.899999618530273,8.699999809265137,16938797.0,8.575679779052734
2013-11-01,8.729999542236328,8.229999542236328,8.649999618530273,8.600000381469727,16069689.0,8.4771089553833
2013-11-04,8.829999923706055,8.539999961853027,8.539999961853027,8.680000305175781,11971356.0,8.555967330932617
2013-11-05,9.170000076293945,8.579999923706055,8.649999618530273,9.100000381469727,22670830.0,8.969964981079102
2013-11-06,9.350000381469727,8.890000343322754,9.039999961853027,8.960000038146973,22570908.0,8.831964492797852
2013-11-07,9.25,8.819999694824219,8.859999656677246,9.029999732971191,14413159.0,8.900964736938477
2013-11-08,9.270000457763672,8.699999809265137,9.050000190734863,9.220000267028809,20172430.0,9.088250160217285
2013-11-11,9.270000457763672,8.9399995803833,9.199999809265137,8.949999809265137,14525150.0,8.822108268737793
2013-11-12,9.020000457763672,8.729999542236328,8.869999885559082,8.949999809265137,8984982.0,8.822108268737793
2013-11-13,9.180000305175781,8.529999732971191,8.880000114440918,8.5600004196167,11800332.0,8.437682151794434
2013-11-14,8.90999984741211,8.239999771118164,8.520000457763672,8.800000190734863,15289586.0,8.6742525100708
2013-11-15,9.300000190734863,8.710000038146973,8.75,9.029999732971191,20481557.0,8.900964736938477
2013-11-18,9.279999732971191,8.960000038146973,9.050000190734863,9.25,18363243.0,9.117822647094727
2013-11-19,9.539999961853027,9.100000381469727,9.199999809265137,9.470000267028809,20705559.0,9.334677696228027
2013-11-20,9.880000114440918,9.430000305175781,9.4399995803833,9.729999542236328,22231499.0,9.590961456298828
2013-11-21,10.119999885559082,9.5600004196167,9.699999809265137,9.989999771118164,24448994.0,9.847246170043945
2013-11-22,10.0600004196167,9.619999885559082,9.949999809265137,9.699999809265137,16762315.0,9.561391830444336
2013-11-25,9.800000190734863,9.350000381469727,9.609999656677246,9.40999984741211,14375340.0,9.275533676147461
2013-11-26,9.680000305175781,9.40999984741211,9.40999984741211,9.449999809265137,10824558.0,9.314963340759277
2013-11-27,9.9399995803833,9.359999656677246,9.529999732971191,9.90999984741211,19548795.0,9.768390655517578
2013-11-28,10.449999809265137,9.720000267028809,10.279999732971191,9.800000190734863,26345332.0,9.659961700439453
2013-11-29,10.010000228881836,9.680000305175781,9.729999542236328,10.0,16294739.0,9.857104301452637
2013-12-02,9.850000381469727,9.029999732971191,9.619999885559082,9.130000114440918,20480124.0,8.999536514282227
2013-12-03,9.550000190734863,9.069999694824219,9.149999618530273,9.489999771118164,12499737.0,9.354391098022461
2013-12-04,9.960000038146973,9.40999984741211,9.4399995803833,9.890000343322754,17079301.0,9.748676300048828
2013-12-05,9.949999809265137,9.449999809265137,9.949999809265137,9.529999732971191,18178365.0,9.393819808959961
2013-12-06,9.479999542236328,9.15999984741211,9.479999542236328,9.399999618530273,12338895.0,9.265677452087402
2013-12-09,9.470000267028809,9.289999961853027,9.399999618530273,9.420000076293945,6466916.0,9.285391807556152
2013-12-10,9.470000267028809,9.319999694824219,9.430000305175781,9.4399995803833,7421697.0,9.305106163024902
2013-12-11,9.40999984741211,9.050000190734863,9.40999984741211,9.119999885559082,9858166.0,8.989679336547852
2013-12-12,9.220000267028809,9.0600004196167,9.079999923706055,9.100000381469727,5357408.0,8.969964981079102
2013-12-13,9.079999923706055,8.90999984741211,9.039999961853027,8.960000038146973,6723787.0,8.831964492797852
2013-12-16,9.329999923706055,8.899999618530273,8.899999618530273,9.079999923706055,6968127.0,8.950250625610352
2013-12-17,9.359999656677246,9.09000015258789,9.09000015258789,9.239999771118164,7129154.0,9.107963562011719
2013-12-18,9.319999694824219,9.050000190734863,9.319999694824219,9.130000114440918,4820580.0,8.999536514282227
2013-12-19,9.300000190734863,8.979999542236328,9.149999618530273,9.020000457763672,4195383.0,8.891107559204102
2013-12-20,9.130000114440918,8.960000038146973,9.0,9.079999923706055,4058176.0,8.950250625610352
2013-12-23,9.300000190734863,8.989999771118164,9.109999656677246,9.140000343322754,6383494.0,9.009392738342285
2013-12-24,9.279999732971191,9.109999656677246,9.25,9.1899995803833,4698724.0,9.05867862701416
2013-12-25,9.270000457763672,9.069999694824219,9.1899995803833,9.260000228881836,5184496.0,9.127678871154785
2013-12-26,9.279999732971191,8.850000381469727,9.279999732971191,8.880000114440918,6618549.0,8.753108024597168
2013-12-27,9.069999694824219,8.710000038146973,8.829999923706055,8.890000343322754,7656347.0,8.76296615600586
2013-12-30,9.119999885559082,8.899999618530273,8.899999618530273,8.970000267028809,6167652.0,8.841821670532227
2013-12-31,9.020000457763672,8.800000190734863,8.949999809265137,8.960000038146973,4171489.0,8.831964492797852
2014-01-02,9.0,8.75,8.90999984741211,8.789999961853027,6174638.0,8.664393424987793
2014-01-03,8.770000457763672,8.40999984741211,8.75,8.449999809265137,11643393.0,8.329252243041992
2014-01-06,8.40999984741211,7.78000020980835,8.40999984741211,7.860000133514404,11539896.0,7.747684001922607
2014-01-07,7.96999979019165,7.679999828338623,7.860000133514404,7.900000095367432,8137685.0,7.787112712860107
2014-01-08,8.079999923706055,7.75,7.900000095367432,7.96999979019165,8225542.0,7.856111526489258
2014-01-09,8.350000381469727,7.769999980926514,7.929999828338623,8.0600004196167,12653475.0,7.944826126098633
2014-01-10,8.029999732971191,7.699999809265137,7.960000038146973,7.800000190734863,7072836.0,7.688540935516357
2014-01-13,7.800000190734863,7.329999923706055,7.760000228881836,7.409999847412109,9481908.0,7.30411434173584
2014-01-14,7.599999904632568,7.409999847412109,7.409999847412109,7.570000171661377,5812026.0,7.461828231811523
2014-01-15,7.699999809265137,7.460000038146973,7.559999942779541,7.690000057220459,5291330.0,7.580112934112549
2014-01-16,7.860000133514404,7.619999885559082,7.690000057220459,7.760000228881836,6368527.0,7.649113178253174
2014-01-17,7.909999847412109,7.539999961853027,7.699999809265137,7.679999828338623,6448149.0,7.570255756378174
2014-01-20,7.730000019073486,7.429999828338623,7.730000019073486,7.480000019073486,4539291.0,7.373114109039307
2014-01-21,7.829999923706055,7.460000038146973,7.460000038146973,7.760000228881836,8094535.0,7.649113178253174
2014-01-22,8.119999885559082,7.690000057220459,7.75,8.069999694824219,10285284.0,7.954681873321533
2014-01-23,8.15999984741211,7.940000057220459,8.079999923706055,8.039999961853027,8215404.0,7.925111293792725
2014-01-24,8.239999771118164,7.980000019073486,8.029999732971191,8.170000076293945,8630124.0,8.053254127502441
2014-01-27,8.380000114440918,8.050000190734863,8.119999885559082,8.270000457763672,9115169.0,8.151825904846191
2014-01-28,8.34000015258789,8.0600004196167,8.229999542236328,8.170000076293945,5651546.0,8.053254127502441
2014-01-29,8.279999732971191,8.079999923706055,8.1899995803833,8.239999771118164,6549238.0,8.122254371643066
2014-01-30,8.380000114440918,8.109999656677246,8.199999809265137,8.229999542236328,5618833.0,8.112396240234375
2014-02-07,8.65999984741211,8.199999809265137,8.279999732971191,8.630000114440918,10637111.0,8.506680488586426
2014-02-10,9.140000343322754,8.5600004196167,8.640000343322754,8.949999809265137,15194436.0,8.822108268737793
2014-02-11,9.369999885559082,8.930000305175781,9.020000457763672,9.010000228881836,16426740.0,8.881251335144043
2014-02-12,9.100000381469727,8.770000457763672,8.989999771118164,9.069999694824219,13980002.0,8.940393447875977
2014-02-13,9.279999732971191,8.869999885559082,9.0,8.90999984741211,13976102.0,8.782679557800293
2014-02-14,9.600000381469727,8.760000228881836,8.899999618530273,9.40999984741211,25316225.0,9.275533676147461
2014-02-17,9.829999923706055,9.350000381469727,9.510000228881836,9.630000114440918,31601107.0,9.492390632629395
2014-02-18,9.729999542236328,9.460000038146973,9.600000381469727,9.680000305175781,17873655.0,9.54167652130127
2014-02-19,9.670000076293945,9.199999809265137,9.630000114440918,9.34000015258789,17713542.0,9.206536293029785
2014-02-20,9.460000038146973,9.079999923706055,9.399999618530273,9.09000015258789,13380616.0,8.960107803344727
2014-02-21,9.229999542236328,8.859999656677246,9.100000381469727,9.0600004196167,10679656.0,8.930536270141602
2014-02-24,9.350000381469727,8.920000076293945,9.010000228881836,9.300000190734863,11457607.0,9.167106628417969
2014-02-25,9.529999732971191,8.75,9.300000190734863,9.0,17924293.0,8.871394157409668
2014-02-26,9.050000190734863,8.65999984741211,9.0,8.930000305175781,8584322.0,8.802393913269043
2014-02-27,9.4399995803833,9.050000190734863,9.109999656677246,9.130000114440918,16985302.0,8.999536514282227
2014-02-28,9.4399995803833,9.020000457763672,9.350000381469727,9.420000076293945,19614039.0,9.285391807556152
2014-03-03,9.529999732971191,9.199999809265137,9.329999923706055,9.350000381469727,17380484.0,9.216392517089844
2014-03-04,9.760000228881836,9.1899995803833,9.239999771118164,9.59000015258789,27018102.0,9.452961921691895
2014-03-05,10.420000076293945,9.539999961853027,9.649999618530273,10.180000305175781,43506219.0,10.03453254699707
2014-03-06,10.100000381469727,9.779999732971191,10.100000381469727,9.90999984741211,22029775.0,9.768390655517578
2014-03-07,10.149999618530273,9.619999885559082,9.829999923706055,9.869999885559082,16922697.0,9.728961944580078
2014-03-10,9.850000381469727,9.050000190734863,9.850000381469727,9.079999923706055,18184702.0,8.950250625610352
2014-03-11,9.020000457763672,8.680000305175781,8.970000267028809,8.850000381469727,11658593.0,8.723536491394043
2014-03-12,8.90999984741211,8.399999618530273,8.84000015258789,8.569999694824219,10209991.0,8.447537422180176
2014-03-13,8.760000228881836,8.569999694824219,8.569999694824219,8.6899995803833,7454916.0,8.56582260131836
2014-03-14,8.75,8.539999961853027,8.699999809265137,8.630000114440918,5354049.0,8.506680488586426
2014-03-17,8.949999809265137,8.430000305175781,8.600000381469727,8.920000076293945,7521859.0,8.792536735534668
2014-03-18,9.020000457763672,8.800000190734863,8.899999618530273,8.819999694824219,7656959.0,8.693965911865234
2014-03-19,9.180000305175781,8.779999732971191,8.800000190734863,9.039999961853027,11037390.0,8.910821914672852
2014-03-20,9.15999984741211,8.75,9.029999732971191,8.789999961853027,9776719.0,8.664393424987793
2014-03-21,9.050000190734863,8.770000457763672,8.8100004196167,8.979999542236328,6191447.0,8.851678848266602
2014-03-24,9.15999984741211,8.949999809265137,8.979999542236328,9.109999656677246,7172833.0,8.979820251464844
2014-03-25,9.329999923706055,9.029999732971191,9.130000114440918,9.149999618530273,7065440.0,9.01924991607666
2014-03-26,9.1899995803833,8.979999542236328,9.15999984741211,8.989999771118164,6073574.0,8.861536026000977
2014-03-27,9.029999732971191,8.760000228881836,8.989999771118164,8.789999961853027,6319893.0,8.664393424987793
2014-03-28,8.819999694824219,8.479999542236328,8.739999771118164,8.489999771118164,6994563.0,8.368680953979492
2014-03-31,8.84000015258789,8.460000038146973,8.680000305175781,8.65999984741211,7105756.0,8.536251068115234
2014-04-01,8.84000015258789,8.5600004196167,8.619999885559082,8.800000190734863,5352406.0,8.6742525100708
2014-04-02,8.880000114440918,8.729999542236328,8.8100004196167,8.829999923706055,3519844.0,8.70382308959961
2014-04-03,9.020000457763672,8.739999771118164,8.859999656677246,8.949999809265137,6168849.0,8.822108268737793
2014-04-04,9.09000015258789,8.890000343322754,8.949999809265137,9.020000457763672,4743610.0,8.891107559204102
2014-04-08,9.180000305175781,8.800000190734863,8.970000267028809,9.109999656677246,5247008.0,8.979820251464844
2014-04-09,9.470000267028809,9.119999885559082,9.130000114440918,9.460000038146973,12553718.0,9.324820518493652
2014-04-10,9.59000015258789,9.359999656677246,9.579999923706055,9.380000114440918,13100940.0,9.245964050292969
2014-04-11,9.380000114440918,9.09000015258789,9.300000190734863,9.270000457763672,7151128.0,9.13753604888916
2014-04-14,9.550000190734863,9.1899995803833,9.300000190734863,9.460000038146973,9356668.0,9.324820518493652
2014-04-15,9.630000114440918,9.300000190734863,9.460000038146973,9.300000190734863,7511891.0,9.167106628417969
2014-04-16,9.539999961853027,9.25,9.300000190734863,9.40999984741211,7854487.0,9.275533676147461
2014-04-17,9.489999771118164,9.210000038146973,9.430000305175781,9.390000343322754,7505954.0,9.255821228027344
2014-04-18,9.460000038146973,9.270000457763672,9.350000381469727,9.350000381469727,6476741.0,9.216392517089844
2014-04-21,9.289999961853027,8.970000267028809,9.180000305175781,8.979999542236328,8193836.0,8.851678848266602
2014-04-22,9.010000228881836,8.699999809265137,8.949999809265137,8.90999984741211,7286593.0,8.782679557800293
2014-04-23,8.90999984741211,8.680000305175781,8.90999984741211,8.75,4952175.0,8.62496566772461
2014-04-24,8.819999694824219,8.5600004196167,8.739999771118164,8.579999923706055,5511974.0,8.45739459991455
2014-04-25,8.720000267028809,8.5,8.550000190734863,8.579999923706055,4813574.0,8.45739459991455
2014-04-28,8.5,7.989999771118164,8.5,8.170000076293945,7585711.0,8.053254127502441
2014-04-29,8.289999961853027,8.0600004196167,8.170000076293945,8.239999771118164,6736198.0,8.122254371643066
2014-04-30,8.300000190734863,8.140000343322754,8.210000038146973,8.170000076293945,4423844.0,8.053254127502441
2014-05-05,8.220000267028809,7.929999828338623,8.170000076293945,8.220000267028809,5089456.0,8.1025390625
2014-05-06,8.319999694824219,8.15999984741211,8.220000267028809,8.270000457763672,4376366.0,8.151825904846191
2014-05-07,8.270000457763672,8.069999694824219,8.239999771118164,8.079999923706055,3215788.0,7.964539527893066
2014-05-08,8.270000457763672,8.029999732971191,8.079999923706055,8.069999694824219,3786477.0,7.954681873321533
2014-05-09,8.130000114440918,7.75,8.130000114440918,7.880000114440918,4729863.0,7.767397880554199
2014-05-12,8.25,7.900000095367432,7.949999809265137,8.229999542236328,5777710.0,8.112396240234375
2014-05-13,8.25,8.109999656677246,8.229999542236328,8.149999618530273,3026385.0,8.033539772033691
2014-05-14,8.229999542236328,8.100000381469727,8.149999618530273,8.149999618530273,2968887.0,8.033539772033691
2014-05-15,8.210000038146973,7.940000057220459,8.149999618530273,7.940000057220459,4001579.0,7.826540470123291
2014-05-16,8.619999885559082,8.09000015258789,8.199999809265137,8.270000457763672,10949074.0,8.151825904846191
2014-05-19,8.1899995803833,8.020000457763672,8.180000305175781,8.15999984741211,3689293.0,8.043396949768066
2014-05-20,8.279999732971191,8.09000015258789,8.270000457763672,8.220000267028809,5309474.0,8.1025390625
2014-05-21,8.279999732971191,8.100000381469727,8.220000267028809,8.270000457763672,3960384.0,8.151825904846191
2014-05-22,8.449999809265137,8.1899995803833,8.25,8.199999809265137,8336942.0,8.082825660705566
2014-05-23,8.460000038146973,8.149999618530273,8.210000038146973,8.40999984741211,9102267.0,8.289823532104492
2014-05-26,8.479999542236328,8.350000381469727,8.40999984741211,8.449999809265137,5998489.0,8.329252243041992
2014-05-27,8.569999694824219,8.300000190734863,8.449999809265137,8.319999694824219,7646092.0,8.201109886169434
2014-05-28,9.149999618530273,8.319999694824219,8.369999885559082,9.09000015258789,37128804.0,8.960107803344727
2014-05-29,9.010000228881836,8.779999732971191,8.899999618530273,8.930000305175781,17724967.0,8.802393913269043
2014-05-30,9.140000343322754,8.8100004196167,8.90999984741211,8.970000267028809,14939448.0,8.841821670532227
2014-06-03,8.979999542236328,8.710000038146973,8.970000267028809,8.729999542236328,9203126.0,8.60525131225586
2014-06-04,8.779999732971191,8.369999885559082,8.770000457763672,8.460000038146973,12566334.0,8.339110374450684
2014-06-05,8.649999618530273,8.319999694824219,8.449999809265137,8.630000114440918,8626119.0,8.506680488586426
2014-06-06,8.75,8.449999809265137,8.600000381469727,8.520000457763672,6756915.0,8.398252487182617
2014-06-09,8.569999694824219,8.270000457763672,8.520000457763672,8.289999961853027,7253279.0,8.171540260314941
2014-06-10,8.579999923706055,8.229999542236328,8.300000190734863,8.539999961853027,9028362.0,8.41796588897705
2014-06-11,8.739999771118164,8.479999542236328,8.529999732971191,8.609999656677246,11586808.0,8.486966133117676
2014-06-12,8.949999809265137,8.470000267028809,8.5600004196167,8.920000076293945,17534659.0,8.792536735534668
2014-06-13,9.0,8.770000457763672,8.8100004196167,8.869999885559082,15563651.0,8.743250846862793
2014-06-16,9.0600004196167,8.800000190734863,8.850000381469727,8.920000076293945,12112070.0,8.792536735534668
2014-06-17,9.239999771118164,8.829999923706055,8.899999618530273,9.100000381469727,22660962.0,8.969964981079102
2014-06-18,9.119999885559082,8.850000381469727,9.050000190734863,8.930000305175781,12299147.0,8.802393913269043
2014-06-19,8.979999542236328,8.380000114440918,8.859999656677246,8.489999771118164,13190075.0,8.368680953979492
2014-06-20,8.609999656677246,8.399999618530273,8.5,8.59000015258789,6188626.0,8.467252731323242
2014-06-23,8.770000457763672,8.539999961853027,8.59000015258789,8.569999694824219,6020207.0,8.447537422180176
2014-06-24,8.84000015258789,8.569999694824219,8.579999923706055,8.829999923706055,10176338.0,8.70382308959961
2014-06-25,8.869999885559082,8.529999732971191,8.84000015258789,8.680000305175781,7855060.0,8.555967330932617
2014-06-26,8.949999809265137,8.649999618530273,8.649999618530273,8.90999984741211,13245305.0,8.782679557800293
2014-06-27,9.079999923706055,8.850000381469727,8.949999809265137,8.90999984741211,12896307.0,8.782679557800293
2014-06-30,9.029999732971191,8.789999961853027,8.90999984741211,8.949999809265137,20851734.0,8.822108268737793
2014-07-01,9.130000114440918,8.899999618530273,8.960000038146973,8.979999542236328,22323885.0,8.851678848266602
2014-07-02,9.050000190734863,8.680000305175781,9.010000228881836,8.850000381469727,19075696.0,8.723536491394043
2014-07-03,8.84000015258789,8.729999542236328,8.800000190734863,8.819999694824219,13425509.0,8.693965911865234
2014-07-04,8.9399995803833,8.720000267028809,8.800000190734863,8.869999885559082,13105952.0,8.743250846862793
2014-07-07,9.180000305175781,8.859999656677246,8.880000114440918,9.149999618530273,19873476.0,9.01924991607666
2014-07-08,9.199999809265137,8.979999542236328,9.130000114440918,9.149999618530273,16660285.0,9.01924991607666
2014-07-09,9.460000038146973,9.0600004196167,9.130000114440918,9.149999618530273,29329332.0,9.01924991607666
2014-07-10,10.039999961853027,9.149999618530273,9.220000267028809,9.649999618530273,46541426.0,9.512104988098145
2014-07-11,9.649999618530273,9.449999809265137,9.600000381469727,9.579999923706055,23169786.0,9.443105697631836
2014-07-14,9.829999923706055,9.479999542236328,9.520000457763672,9.640000343322754,24631158.0,9.502248764038086
2014-07-15,9.729999542236328,9.300000190734863,9.619999885559082,9.489999771118164,21388862.0,9.354391098022461
2014-07-16,9.489999771118164,9.130000114440918,9.449999809265137,9.1899995803833,13088054.0,9.101838111877441
2014-07-17,9.270000457763672,9.09000015258789,9.109999656677246,9.199999809265137,8841191.0,9.11174201965332
2014-07-18,9.329999923706055,9.119999885559082,9.15999984741211,9.140000343322754,9309153.0,9.05231761932373
2014-07-21,9.470000267028809,9.140000343322754,9.140000343322754,9.420000076293945,15522184.0,9.329631805419922
2014-07-22,9.529999732971191,9.329999923706055,9.380000114440918,9.470000267028809,17998121.0,9.379152297973633
2014-07-23,9.479999542236328,9.050000190734863,9.479999542236328,9.15999984741211,16866210.0,9.072126388549805
2014-07-24,9.239999771118164,8.880000114440918,9.15999984741211,8.970000267028809,13231877.0,8.88394832611084
2014-07-25,9.140000343322754,8.920000076293945,8.949999809265137,9.119999885559082,9382024.0,9.032509803771973
2014-07-28,9.25,9.09000015258789,9.140000343322754,9.229999542236328,17000178.0,9.141453742980957
2014-07-29,9.359999656677246,9.149999618530273,9.239999771118164,9.25,13340290.0,9.161263465881348
2014-07-30,9.390000343322754,9.210000038146973,9.289999961853027,9.369999885559082,14777052.0,9.280110359191895
2014-07-31,9.430000305175781,9.270000457763672,9.350000381469727,9.420000076293945,16103137.0,9.329631805419922
2014-08-01,9.420000076293945,9.130000114440918,9.399999618530273,9.15999984741211,17239445.0,9.072126388549805
2014-08-04,9.319999694824219,9.15999984741211,9.180000305175781,9.3100004196167,8908160.0,9.220686912536621
2014-08-05,9.520000457763672,9.260000228881836,9.329999923706055,9.489999771118164,18323728.0,9.398959159851074
2014-08-06,9.479999542236328,9.34000015258789,9.470000267028809,9.430000305175781,12642460.0,9.3395357131958
2014-08-07,9.600000381469727,9.329999923706055,9.449999809265137,9.34000015258789,14161984.0,9.250399589538574
2014-08-08,9.479999542236328,9.289999961853027,9.34000015258789,9.399999618530273,13320356.0,9.309823036193848
2014-08-11,9.649999618530273,9.3100004196167,9.399999618530273,9.630000114440918,25219489.0,9.537616729736328
2014-08-12,9.699999809265137,9.5,9.609999656677246,9.579999923706055,19040661.0,9.488096237182617
2014-08-13,9.670000076293945,9.329999923706055,9.520000457763672,9.489999771118164,16981585.0,9.398959159851074
2014-08-14,9.829999923706055,9.449999809265137,9.529999732971191,9.699999809265137,33562195.0,9.606945991516113
2014-08-15,9.920000076293945,9.65999984741211,9.739999771118164,9.869999885559082,29738834.0,9.775314331054688
2014-08-18,9.949999809265137,9.75,9.880000114440918,9.930000305175781,21776083.0,9.834738731384277
2014-08-19,10.1899995803833,9.800000190734863,9.920000076293945,9.90999984741211,31298331.0,9.81493091583252
2014-08-20,10.0600004196167,9.710000038146973,9.869999885559082,9.729999542236328,24183647.0,9.636656761169434
2014-08-21,9.829999923706055,9.630000114440918,9.729999542236328,9.819999694824219,17312956.0,9.725793838500977
2014-08-22,10.1899995803833,9.760000228881836,9.789999961853027,10.100000381469727,31476253.0,10.003108978271484
2014-08-25,10.350000381469727,9.8100004196167,10.270000457763672,9.869999885559082,20624755.0,9.775314331054688
2014-08-26,9.960000038146973,9.5,9.869999885559082,9.59000015258789,16940238.0,9.498001098632812
2014-08-27,9.84000015258789,9.630000114440918,9.649999618530273,9.779999732971191,11973638.0,9.686178207397461
2014-08-28,9.789999961853027,9.539999961853027,9.770000457763672,9.680000305175781,9711544.0,9.587138175964355
2014-08-29,9.789999961853027,9.600000381469727,9.670000076293945,9.760000228881836,9231433.0,9.666370391845703
2014-09-01,9.960000038146973,9.720000267028809,9.800000190734863,9.920000076293945,11567588.0,9.824834823608398
2014-09-02,10.109999656677246,9.890000343322754,9.90999984741211,10.050000190734863,19996443.0,9.953588485717773
2014-09-03,10.170000076293945,9.90999984741211,10.149999618530273,10.050000190734863,25982082.0,9.953588485717773
2014-09-04,10.989999771118164,10.010000228881836,10.0600004196167,10.600000381469727,49933498.0,10.498311996459961
2014-09-05,10.600000381469727,10.350000381469727,10.5,10.520000457763672,25721551.0,10.419078826904297
2014-09-09,10.75,10.479999542236328,10.550000190734863,10.720000267028809,31250651.0,10.61716079711914
2014-09-10,10.789999961853027,10.5,10.630000114440918,10.630000114440918,21804999.0,10.528023719787598
2014-09-11,10.8100004196167,10.279999732971191,10.619999885559082,10.319999694824219,31488966.0,10.22099781036377
2014-09-12,10.479999542236328,10.3100004196167,10.359999656677246,10.460000038146973,15837005.0,10.359654426574707
2014-09-15,10.699999809265137,10.390000343322754,10.430000305175781,10.65999984741211,22310951.0,10.55773639678955
2014-09-16,10.65999984741211,9.970000267028809,10.649999618530273,9.989999771118164,27067744.0,9.894163131713867
2014-09-17,10.140000343322754,9.819999694824219,10.0,10.109999656677246,17227447.0,10.013011932373047
2014-09-18,10.260000228881836,10.010000228881836,10.010000228881836,10.25,14132302.0,10.1516695022583
2014-09-19,10.329999923706055,10.140000343322754,10.25,10.199999809265137,12033907.0,10.102148056030273
2014-09-22,10.229999542236328,9.90999984741211,10.199999809265137,9.970000267028809,13363741.0,9.874356269836426
2014-09-23,10.1899995803833,9.930000305175781,9.979999542236328,10.119999885559082,11959094.0,10.022915840148926
2014-09-24,10.329999923706055,10.029999732971191,10.09000015258789,10.300000190734863,20188076.0,10.201189994812012
2014-09-25,10.600000381469727,10.260000228881836,10.260000228881836,10.550000190734863,23026082.0,10.44879150390625
2014-09-26,11.25,10.40999984741211,10.5,10.829999923706055,40547983.0,10.726105690002441
2014-09-29,11.229999542236328,10.699999809265137,10.800000190734863,10.850000381469727,30197395.0,10.745914459228516
2014-09-30,10.979999542236328,10.720000267028809,10.859999656677246,10.800000190734863,21562392.0,10.696393013000488
2014-10-08,11.09000015258789,10.819999694824219,10.930000305175781,11.0,24027860.0,10.894474029541016
2014-10-09,11.029999732971191,10.630000114440918,11.010000228881836,10.760000228881836,23473456.0,10.656777381896973
2014-10-10,10.90999984741211,10.619999885559082,10.760000228881836,10.770000457763672,16503466.0,10.666681289672852
2014-10-13,10.760000228881836,10.5,10.760000228881836,10.640000343322754,13032714.0,10.537927627563477
2014-10-14,10.760000228881836,10.369999885559082,10.59000015258789,10.479999542236328,16537400.0,10.379463195800781
2014-10-15,10.699999809265137,10.420000076293945,10.5,10.6899995803833,15051965.0,10.587448120117188
2014-10-16,10.699999809265137,10.270000457763672,10.609999656677246,10.270000457763672,17482783.0,10.171477317810059
2014-10-17,10.369999885559082,9.90999984741211,10.25,10.069999694824219,18690660.0,9.973395347595215
2014-10-20,10.239999771118164,10.020000457763672,10.130000114440918,10.220000267028809,10018278.0,10.121957778930664
2014-10-21,10.420000076293945,10.109999656677246,10.229999542236328,10.15999984741211,15502932.0,10.062532424926758
2014-10-22,10.270000457763672,9.979999542236328,10.119999885559082,10.0,11378565.0,9.904067039489746
2014-10-23,10.100000381469727,9.579999923706055,10.050000190734863,9.65999984741211,14051023.0,9.567328453063965
2014-10-24,9.789999961853027,9.619999885559082,9.729999542236328,9.75,8250624.0,9.656465530395508
2014-10-27,9.9399995803833,9.699999809265137,9.739999771118164,9.920000076293945,9460507.0,9.824834823608398
2014-10-28,10.199999809265137,9.930000305175781,9.979999542236328,10.149999618530273,14992565.0,10.052628517150879
2014-10-29,10.800000190734863,10.140000343322754,10.1899995803833,10.670000076293945,42819154.0,10.56764030456543
2014-10-30,10.609999656677246,10.40999984741211,10.579999923706055,10.470000267028809,23747751.0,10.369559288024902
2014-10-31,10.729999542236328,10.399999618530273,10.470000267028809,10.579999923706055,23832479.0,10.478503227233887
2014-11-03,10.84000015258789,10.529999732971191,10.579999923706055,10.779999732971191,25657409.0,10.676584243774414
2014-11-04,10.829999923706055,10.430000305175781,10.829999923706055,10.449999809265137,25691688.0,10.349749565124512
2014-11-05,10.489999771118164,10.289999961853027,10.399999618530273,10.329999923706055,13817869.0,10.230901718139648
2014-11-06,10.529999732971191,10.270000457763672,10.34000015258789,10.479999542236328,12567033.0,10.379463195800781
2014-11-07,10.550000190734863,10.199999809265137,10.449999809265137,10.210000038146973,18325038.0,10.112053871154785
2014-11-10,10.289999961853027,10.0,10.289999961853027,10.149999618530273,13960164.0,10.052628517150879
2014-11-11,10.210000038146973,9.600000381469727,10.199999809265137,9.789999961853027,21240983.0,9.69608211517334
2014-11-12,9.979999542236328,9.789999961853027,9.850000381469727,9.9399995803833,8920907.0,9.84464168548584
2014-11-13,9.960000038146973,9.5,9.899999618530273,9.6899995803833,14799173.0,9.597041130065918
2014-11-14,9.850000381469727,9.569999694824219,9.710000038146973,9.829999923706055,9255851.0,9.735698699951172
2014-11-17,10.039999961853027,9.75,9.84000015258789,10.020000457763672,12621232.0,9.92387580871582
2014-11-18,10.25,9.90999984741211,9.989999771118164,10.229999542236328,16868010.0,10.131860733032227
2014-11-19,10.539999961853027,10.119999885559082,10.1899995803833,10.40999984741211,24666132.0,10.310134887695312
2014-11-20,10.350000381469727,10.170000076293945,10.300000190734863,10.270000457763672,11201920.0,10.171477317810059
2014-11-21,10.329999923706055,10.140000343322754,10.289999961853027,10.199999809265137,12613571.0,10.102148056030273
2014-11-24,10.489999771118164,10.180000305175781,10.319999694824219,10.430000305175781,22328340.0,10.32994270324707
2014-11-25,10.699999809265137,10.399999618530273,10.4399995803833,10.529999732971191,26820242.0,10.428982734680176
2014-11-26,10.800000190734863,10.300000190734863,10.710000038146973,10.399999618530273,24643400.0,10.300230979919434
2014-11-27,10.609999656677246,10.34000015258789,10.380000114440918,10.5600004196167,23528686.0,10.458695411682129
2014-11-28,11.619999885559082,10.770000457763672,10.859999656677246,11.619999885559082,62477603.0,11.508526802062988
2014-12-01,12.779999732971191,11.6899995803833,11.800000190734863,12.399999618530273,121984890.0,12.28104305267334
2014-12-02,12.579999923706055,12.039999961853027,12.510000228881836,12.4399995803833,83278893.0,12.320659637451172
2014-12-03,13.079999923706055,12.130000114440918,12.430000305175781,12.449999809265137,75870233.0,12.330564498901367
2014-12-04,12.460000038146973,12.109999656677246,12.3100004196167,12.279999732971191,50632438.0,12.162195205688477
2014-12-05,12.279999732971191,11.100000381469727,12.199999809265137,11.380000114440918,54683106.0,11.270829200744629
2014-12-08,11.779999732971191,11.319999694824219,11.40999984741211,11.380000114440918,45004158.0,11.270829200744629
2014-12-09,11.270000457763672,10.539999961853027,11.079999923706055,10.640000343322754,45754670.0,10.537927627563477
2014-12-10,11.0,10.600000381469727,10.609999656677246,10.970000267028809,24245014.0,10.864762306213379
2014-12-11,11.300000190734863,10.90999984741211,10.970000267028809,11.260000228881836,36767838.0,11.15198040008545
2014-12-12,11.5600004196167,11.149999618530273,11.489999771118164,11.210000038146973,22623025.0,11.102459907531738
2014-12-15,11.430000305175781,11.0,11.079999923706055,11.380000114440918,24997547.0,11.270829200744629
2014-12-16,11.260000228881836,11.100000381469727,11.1899995803833,11.199999809265137,21194898.0,11.09255599975586
2014-12-17,11.180000305175781,10.819999694824219,11.180000305175781,10.920000076293945,20591646.0,10.815242767333984
2014-12-18,11.119999885559082,10.84000015258789,10.899999618530273,10.9399995803833,16442260.0,10.835049629211426
2014-12-19,11.5600004196167,10.75,10.880000114440918,11.479999542236328,48009024.0,11.369869232177734
2014-12-22,11.579999923706055,10.329999923706055,11.399999618530273,10.470000267028809,41208404.0,10.369559288024902
2014-12-23,10.520000457763672,9.979999542236328,10.380000114440918,9.989999771118164,20884619.0,9.894163131713867
2014-12-24,10.25,9.920000076293945,10.09000015258789,10.199999809265137,13002683.0,10.102148056030273
2014-12-25,10.319999694824219,10.119999885559082,10.1899995803833,10.300000190734863,12169649.0,10.201189994812012
2014-12-26,10.470000267028809,10.109999656677246,10.3100004196167,10.430000305175781,19674184.0,10.32994270324707
2014-12-29,10.380000114440918,10.020000457763672,10.369999885559082,10.079999923706055,17264385.0,9.98330020904541
2014-12-30,10.149999618530273,9.699999809265137,10.020000457763672,9.779999732971191,14079554.0,9.686178207397461
2014-12-31,9.949999809265137,9.729999542236328,9.800000190734863,9.899999618530273,9022414.0,9.80502700805664
2015-01-05,10.079999923706055,9.640000343322754,9.800000190734863,10.020000457763672,14640378.0,9.92387580871582
2015-01-06,10.270000457763672,9.829999923706055,9.930000305175781,10.239999771118164,16006859.0,10.141764640808105
2015-01-07,10.40999984741211,10.100000381469727,10.199999809265137,10.279999732971191,19191873.0,10.181381225585938
2015-01-08,10.859999656677246,10.149999618530273,10.229999542236328,10.609999656677246,30001641.0,10.50821590423584
2015-01-09,10.640000343322754,10.3100004196167,10.510000228881836,10.319999694824219,16951683.0,10.22099781036377
2015-01-12,10.430000305175781,10.100000381469727,10.300000190734863,10.1899995803833,10092518.0,10.092244148254395
2015-01-13,10.65999984741211,10.170000076293945,10.239999771118164,10.609999656677246,24116639.0,10.50821590423584
2015-01-14,10.600000381469727,10.300000190734863,10.600000381469727,10.399999618530273,11617045.0,10.300230979919434
2015-01-15,10.649999618530273,10.369999885559082,10.40999984741211,10.460000038146973,11831285.0,10.359654426574707
2015-01-16,10.989999771118164,10.449999809265137,10.5,10.779999732971191,35057496.0,10.676584243774414
2015-01-19,10.949999809265137,9.899999618530273,10.449999809265137,10.079999923706055,27233067.0,9.98330020904541
2015-01-20,10.800000190734863,10.109999656677246,10.220000267028809,10.75,28681207.0,10.646873474121094
2015-01-21,11.069999694824219,10.739999771118164,10.8100004196167,10.949999809265137,33198485.0,10.844953536987305
2015-01-22,11.260000228881836,10.869999885559082,11.079999923706055,11.239999771118164,34753452.0,11.132171630859375
2015-01-23,11.170000076293945,10.819999694824219,11.170000076293945,11.0,26433580.0,10.894474029541016
2015-01-26,11.270000457763672,11.0,11.020000457763672,11.229999542236328,23934746.0,11.12226676940918
2015-01-27,11.359999656677246,10.989999771118164,11.199999809265137,11.180000305175781,22715944.0,11.072747230529785
2015-01-28,11.279999732971191,10.90999984741211,11.199999809265137,11.010000228881836,19392522.0,10.904378890991211
2015-01-29,11.0,10.630000114440918,10.850000381469727,10.729999542236328,16701921.0,10.627063751220703
2015-01-30,10.850000381469727,10.569999694824219,10.739999771118164,10.579999923706055,14813659.0,10.478503227233887
2015-02-02,10.850000381469727,10.510000228881836,10.550000190734863,10.779999732971191,12305850.0,10.676584243774414
2015-02-03,11.289999961853027,10.729999542236328,10.75,11.09000015258789,22825986.0,10.983610153198242
2015-02-04,11.260000228881836,11.0,11.0600004196167,11.050000190734863,19746117.0,10.943995475769043
2015-02-05,11.550000190734863,11.039999961853027,11.050000190734863,11.289999961853027,40121057.0,11.181692123413086
2015-02-06,11.369999885559082,10.789999961853027,11.260000228881836,10.899999618530273,19965031.0,10.795433044433594
2015-02-09,11.1899995803833,10.819999694824219,10.899999618530273,11.020000457763672,14713833.0,10.91428279876709
2015-02-10,11.119999885559082,10.579999923706055,10.960000038146973,10.960000038146973,23185137.0,10.854857444763184
2015-02-11,11.5600004196167,10.899999618530273,10.899999618530273,11.479999542236328,37363236.0,11.369869232177734
2015-02-12,11.6899995803833,11.350000381469727,11.359999656677246,11.369999885559082,32540337.0,11.26092529296875
2015-02-13,11.640000343322754,11.420000076293945,11.4399995803833,11.609999656677246,31384653.0,11.498620986938477
2015-02-16,12.050000190734863,11.520000457763672,11.720000267028809,12.010000228881836,45686225.0,11.89478588104248
2015-02-17,12.40999984741211,11.829999923706055,12.279999732971191,11.869999885559082,41725875.0,11.75612735748291
2015-02-25,12.239999771118164,11.829999923706055,11.899999618530273,12.0,32865241.0,11.884881973266602
2015-02-26,12.0600004196167,11.630000114440918,11.989999771118164,11.90999984741211,29314721.0,11.795744895935059
2015-02-27,12.550000190734863,11.779999732971191,11.930000305175781,12.40999984741211,51682471.0,12.290946960449219
2015-03-02,12.550000190734863,12.270000457763672,12.399999618530273,12.479999542236328,37532067.0,12.360275268554688
2015-03-03,12.649999618530273,12.25,12.399999618530273,12.539999961853027,38623678.0,12.419700622558594
2015-03-04,12.680000305175781,12.449999809265137,12.5,12.65999984741211,34938302.0,12.538549423217773
2015-03-05,12.640000343322754,12.260000228881836,12.640000343322754,12.399999618530273,26550398.0,12.28104305267334
2015-03-06,12.789999961853027,12.0600004196167,12.4399995803833,12.079999923706055,37772032.0,11.96411418914795
2015-03-09,12.300000190734863,11.8100004196167,11.880000114440918,12.25,24498214.0,12.132482528686523
2015-03-10,12.569999694824219,12.1899995803833,12.229999542236328,12.430000305175781,22732343.0,12.31075668334961
2015-03-11,12.4399995803833,12.100000381469727,12.399999618530273,12.239999771118164,20752461.0,12.122577667236328
2015-03-12,12.539999961853027,12.0,12.3100004196167,12.1899995803833,21799257.0,12.073057174682617
2015-03-13,12.680000305175781,12.109999656677246,12.15999984741211,12.609999656677246,34126573.0,12.489028930664062
2015-03-16,13.380000114440918,12.710000038146973,12.880000114440918,13.149999618530273,59109340.0,13.023848533630371
2015-03-17,13.489999771118164,12.90999984741211,13.199999809265137,13.130000114440918,48498410.0,13.004040718078613
2015-03-18,13.630000114440918,13.100000381469727,13.149999618530273,13.460000038146973,45459170.0,13.3308744430542
2015-03-19,13.550000190734863,13.15999984741211,13.399999618530273,13.300000190734863,35350480.0,13.172410011291504
2015-03-20,14.630000114440918,13.470000267028809,13.479999542236328,14.630000114440918,70288310.0,14.489651679992676
2015-03-23,15.979999542236328,14.960000038146973,15.220000267028809,15.489999771118164,93060379.0,15.341400146484375
2015-03-24,16.079999923706055,14.710000038146973,15.75,15.949999809265137,85366529.0,15.79698657989502
2015-03-25,15.949999809265137,15.3100004196167,15.649999618530273,15.630000114440918,54341783.0,15.480057716369629
2015-03-26,15.649999618530273,14.75,15.649999618530273,14.8100004196167,48208378.0,14.667924880981445
2015-03-27,15.279999732971191,14.65999984741211,14.699999809265137,15.210000038146973,27496310.0,15.0640869140625
2015-03-30,15.5,15.079999923706055,15.319999694824219,15.199999809265137,28504017.0,15.054183006286621
2015-03-31,15.569999694824219,14.899999618530273,15.25,15.329999923706055,35533427.0,15.18293571472168
2015-04-01,16.5,15.34000015258789,15.59000015258789,16.299999237060547,51018281.0,16.14362907409668
2015-04-02,16.459999084472656,15.739999771118164,16.399999618530273,16.280000686645508,40112246.0,16.123821258544922
2015-04-03,17.139999389648438,15.850000381469727,16.329999923706055,17.110000610351562,53218346.0,16.94586181640625
2015-04-07,17.450000762939453,16.850000381469727,17.010000228881836,16.979999542236328,43910155.0,16.817106246948242
2015-04-08,17.0,15.859999656677246,16.899999618530273,16.25,43231777.0,16.0941104888916
2015-04-09,16.3799991607666,15.0,16.25,15.569999694824219,35904165.0,15.420632362365723
2015-04-10,16.09000015258789,15.359999656677246,15.5600004196167,15.979999542236328,26423292.0,15.826700210571289
2015-04-13,17.350000381469727,16.0,16.0,17.270000457763672,50069990.0,17.104326248168945
2015-04-14,17.170000076293945,16.799999237060547,17.170000076293945,16.940000534057617,29501337.0,16.777490615844727
2015-04-15,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,12230814.0,18.451276779174805
2015-04-16,20.489999771118164,18.68000030517578,19.0,20.489999771118164,86110867.0,20.293434143066406
2015-04-17,22.200000762939453,20.020000457763672,20.979999542236328,20.520000457763672,74745905.0,20.32314682006836
2015-04-20,21.34000015258789,19.579999923706055,20.049999237060547,20.25,52777439.0,20.055736541748047
2015-04-21,21.920000076293945,20.200000762939453,20.450000762939453,21.530000686645508,44529342.0,21.323457717895508
2015-04-22,22.780000686645508,21.200000762939453,22.100000381469727,21.280000686645508,47357142.0,21.075855255126953
2015-04-23,21.25,20.559999465942383,21.25,20.709999084472656,35324622.0,20.511323928833008
2015-04-24,21.280000686645508,20.15999984741211,20.200000762939453,21.170000076293945,33121580.0,20.96691131591797
2015-04-27,21.780000686645508,20.559999465942383,21.450000762939453,20.75,34124128.0,20.550939559936523
2015-04-28,20.729999542236328,19.190000534057617,20.729999542236328,19.40999984741211,36348574.0,19.223796844482422
2015-04-29,20.559999465942383,19.440000534057617,19.450000762939453,20.489999771118164,26546504.0,20.293434143066406
2015-04-30,21.3799991607666,20.389999389648438,20.5,20.6200008392334,33113295.0,20.42218780517578
2015-05-04,21.600000381469727,20.5,20.649999618530273,20.829999923706055,28158099.0,20.630172729492188
2015-05-05,21.360000610351562,20.100000381469727,20.760000228881836,20.3700008392334,28769516.0,20.174585342407227
2015-05-06,21.5,20.40999984741211,20.510000228881836,20.959999084472656,34128310.0,20.758926391601562
2015-05-07,21.8799991607666,20.75,20.899999618530273,21.3799991607666,39676168.0,21.174896240234375
2015-05-08,23.389999389648438,21.040000915527344,21.860000610351562,22.950000762939453,51485619.0,22.729835510253906
2015-05-11,24.280000686645508,22.299999237060547,22.649999618530273,23.8700008392334,50476418.0,23.641008377075195
2015-05-12,24.440000534057617,22.90999984741211,23.780000686645508,23.959999084472656,46349163.0,23.730146408081055
2015-05-13,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-14,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-15,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-18,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-19,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-20,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-21,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-22,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-25,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-26,23.959999084472656,23.959999084472656,23.959999084472656,23.959999084472656,0.0,23.730146408081055
2015-05-27,26.360000610351562,26.360000610351562,26.360000610351562,26.360000610351562,268749.0,26.10712242126465
2015-05-28,29.0,29.0,29.0,29.0,2377599.0,28.7217960357666
2015-05-29,31.799999237060547,26.059999465942383,28.940000534057617,30.18000030517578,66803272.0,29.9472713470459
2015-06-01,32.56999969482422,29.260000228881836,30.229999542236328,31.649999618530273,45713715.0,31.405935287475586
2015-06-02,32.68000030517578,30.040000915527344,31.600000381469727,31.110000610351562,43452660.0,30.870101928710938
2015-06-03,31.06999969482422,28.600000381469727,31.049999237060547,29.459999084472656,44963894.0,29.232824325561523
2015-06-04,30.149999618530273,27.600000381469727,29.579999923706055,30.049999237060547,34183509.0,29.818273544311523
2015-06-05,30.899999618530273,28.81999969482422,30.450000762939453,29.290000915527344,32319803.0,29.064136505126953
2015-06-08,29.270000457763672,27.049999237060547,29.270000457763672,27.290000915527344,35452244.0,27.079559326171875
2015-06-09,28.100000381469727,27.0,27.3799991607666,28.020000457763672,22377100.0,27.80392837524414
2015-06-10,29.280000686645508,27.360000610351562,27.5,28.979999542236328,25831127.0,28.75652503967285
2015-06-11,29.5,28.280000686645508,28.6299991607666,29.3799991607666,21167508.0,29.153440475463867
2015-06-12,29.8799991607666,28.8799991607666,29.479999542236328,29.100000381469727,21647341.0,28.875600814819336
2015-06-15,29.399999618530273,27.309999465942383,29.15999984741211,27.5,23322437.0,27.287939071655273
2015-06-16,27.579999923706055,25.110000610351562,27.579999923706055,25.3700008392334,23158304.0,25.17436408996582
2015-06-17,26.260000228881836,24.6299991607666,25.399999618530273,26.149999618530273,19922081.0,25.948348999023438
2015-06-18,26.600000381469727,24.799999237060547,25.899999618530273,24.850000381469727,16973074.0,24.658374786376953
2015-06-19,24.5,22.3700008392334,24.0,22.3700008392334,23026746.0,22.197498321533203
2015-06-23,23.399999618530273,20.90999984741211,22.219999313354492,23.360000610351562,26518447.0,23.17986488342285
2015-06-24,24.239999771118164,23.049999237060547,23.600000381469727,23.90999984741211,27973665.0,23.725622177124023
2015-06-25,24.829999923706055,22.0,24.510000228881836,22.68000030517578,27150205.0,22.505107879638672
2015-06-26,21.93000030517578,20.40999984741211,21.56999969482422,20.40999984741211,24529877.0,20.252613067626953
2015-06-29,21.0,18.3700008392334,21.0,18.920000076293945,43141189.0,18.77410316467285
2015-06-30,20.06999969482422,17.030000686645508,18.520000457763672,19.93000030517578,41825482.0,19.77631378173828
2015-07-01,20.5,17.940000534057617,19.579999923706055,17.940000534057617,36408036.0,17.801660537719727
2015-07-02,18.450000762939453,16.149999618530273,18.110000610351562,16.149999618530273,37445107.0,16.025461196899414
2015-07-03,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-06,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-07,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-08,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-09,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-10,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-13,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-14,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-15,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-16,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-17,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-20,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-21,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-22,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-23,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0,16.025461196899414
2015-07-24,17.770000457763672,17.770000457763672,17.770000457763672,17.770000457763672,1078141.0,17.63296890258789
2015-07-27,19.549999237060547,19.100000381469727,19.549999237060547,19.549999237060547,96811353.0,19.39924430847168
2015-07-28,20.350000381469727,17.600000381469727,18.399999618530273,18.969999313354492,101004857.0,18.82371711730957
2015-07-29,19.989999771118164,17.600000381469727,19.520000457763672,19.59000015258789,63197926.0,19.438936233520508
2015-07-30,19.68000030517578,17.860000610351562,19.290000915527344,17.93000030517578,51108247.0,17.791736602783203
2015-07-31,17.920000076293945,16.309999465942383,17.600000381469727,17.1200008392334,37993174.0,16.98798370361328
2015-08-03,16.8700008392334,15.5,16.8700008392334,16.15999984741211,35630507.0,16.035385131835938
2015-08-04,17.459999084472656,16.15999984741211,16.18000030517578,17.3799991607666,23512934.0,17.2459774017334
2015-08-05,17.56999969482422,16.40999984741211,17.399999618530273,16.950000762939453,27054829.0,16.819293975830078
2015-08-06,17.06999969482422,16.209999084472656,16.5,16.860000610351562,14497582.0,16.72998809814453
2015-08-07,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,4799096.0,18.406953811645508
2015-08-10,20.049999237060547,19.200000762939453,20.010000228881836,19.889999389648438,65498108.0,19.736621856689453
2015-08-11,20.979999542236328,19.709999084472656,19.889999389648438,20.010000228881836,59613133.0,19.855697631835938
2015-08-12,20.239999771118164,19.25,19.520000457763672,19.43000030517578,32964780.0,19.280170440673828
2015-08-13,21.3700008392334,19.260000228881836,19.329999923706055,21.3700008392334,70093981.0,21.205209732055664
2015-08-14,22.81999969482422,21.3799991607666,22.0,21.799999237060547,73450954.0,21.631893157958984
2015-08-17,22.979999542236328,21.40999984741211,21.700000762939453,22.579999923706055,48206174.0,22.405879974365234
2015-08-18,23.290000915527344,20.31999969482422,22.799999237060547,20.31999969482422,51033688.0,20.163305282592773
2015-08-19,20.8799991607666,18.290000915527344,18.799999237060547,20.360000610351562,47216639.0,20.2029972076416
2015-08-20,20.979999542236328,19.020000457763672,20.0,19.049999237060547,37294835.0,18.903099060058594
2015-08-21,19.049999237060547,17.149999618530273,18.5,17.329999923706055,30773765.0,17.19636344909668
2015-08-24,16.350000381469727,15.600000381469727,16.350000381469727,15.600000381469727,24339219.0,15.479703903198242
2015-08-25,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-08-26,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-08-27,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-08-28,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-08-31,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-01,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-02,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-07,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-08,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-09,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,15.479703903198242
2015-09-10,16.790000915527344,14.600000381469727,15.0,15.989999771118164,40198445.0,15.86669635772705
2015-09-11,16.389999389648438,15.350000381469727,15.850000381469727,15.890000343322754,27336649.0,15.767468452453613
2015-09-14,16.209999084472656,14.300000190734863,15.930000305175781,14.300000190734863,24559876.0,14.189727783203125
2015-09-15,13.470000267028809,12.869999885559082,13.050000190734863,12.869999885559082,22166101.0,12.770755767822266
2015-09-16,14.15999984741211,12.170000076293945,12.229999542236328,13.970000267028809,46709872.0,13.862273216247559
2015-09-17,14.649999618530273,13.149999618530273,13.600000381469727,13.239999771118164,49450919.0,13.137901306152344
2015-09-18,13.5600004196167,12.649999618530273,13.449999809265137,13.0,29179178.0,12.899752616882324
2015-09-21,13.649999618530273,12.6899995803833,12.6899995803833,13.550000190734863,27224917.0,13.445512771606445
2015-09-22,14.149999618530273,13.520000457763672,13.600000381469727,13.949999809265137,38589222.0,13.842427253723145
2015-09-23,13.859999656677246,13.170000076293945,13.59000015258789,13.479999542236328,23700569.0,13.37605094909668
2015-09-24,14.079999923706055,13.520000457763672,13.699999809265137,13.989999771118164,30313119.0,13.882118225097656
2015-09-25,14.199999809265137,13.010000228881836,13.899999618530273,13.140000343322754,24917233.0,13.038673400878906
2015-09-28,13.699999809265137,12.880000114440918,13.300000190734863,13.649999618530273,16922809.0,13.544740676879883
2015-09-29,13.380000114440918,12.829999923706055,13.279999732971191,12.979999542236328,15581243.0,12.87990665435791
2015-09-30,13.25,12.739999771118164,13.050000190734863,12.760000228881836,15222963.0,12.661603927612305
2015-10-08,13.779999732971191,13.069999694824219,13.289999961853027,13.640000343322754,24760954.0,13.534818649291992
2015-10-09,14.15999984741211,13.449999809265137,13.640000343322754,13.920000076293945,29358363.0,13.812658309936523
2015-10-12,15.3100004196167,14.010000228881836,14.09000015258789,15.3100004196167,54396729.0,15.191940307617188
2015-10-13,15.989999771118164,15.0,15.010000228881836,15.9399995803833,55915944.0,15.817081451416016
2015-10-14,15.850000381469727,15.260000228881836,15.649999618530273,15.3100004196167,32416139.0,15.191940307617188
2015-10-15,16.239999771118164,15.239999771118164,15.239999771118164,16.18000030517578,38250514.0,16.05523109436035
2015-10-16,16.68000030517578,15.800000190734863,16.31999969482422,16.350000381469727,38855104.0,16.223920822143555
2015-10-19,17.770000457763672,16.59000015258789,16.799999237060547,16.75,47540912.0,16.620834350585938
2015-10-20,18.049999237060547,16.56999969482422,16.56999969482422,17.780000686645508,42679230.0,17.642892837524414
2015-10-21,17.829999923706055,16.0,17.739999771118164,16.0,39508115.0,15.876619338989258
2015-10-22,17.09000015258789,15.600000381469727,15.850000381469727,16.979999542236328,34760593.0,16.849061965942383
2015-10-23,17.829999923706055,16.709999084472656,17.18000030517578,17.489999771118164,42697735.0,17.35512924194336
2015-10-26,18.31999969482422,17.40999984741211,17.799999237060547,17.850000381469727,39012877.0,17.71235466003418
2015-10-27,18.31999969482422,16.799999237060547,17.989999771118164,18.139999389648438,29651997.0,18.0001163482666
2015-10-28,18.139999389648438,16.979999542236328,18.139999389648438,17.100000381469727,24071605.0,16.968135833740234
2015-10-29,17.440000534057617,16.299999237060547,17.149999618530273,16.950000762939453,16065727.0,16.819293975830078
2015-10-30,17.549999237060547,16.309999465942383,16.940000534057617,17.06999969482422,20343306.0,16.93836784362793
2015-11-02,17.280000686645508,16.3799991607666,16.440000534057617,16.389999389648438,16426545.0,16.26361083984375
2015-11-03,16.68000030517578,15.899999618530273,16.479999542236328,16.010000228881836,14837062.0,15.886542320251465
2015-11-04,17.170000076293945,16.06999969482422,16.170000076293945,17.030000686645508,19915146.0,16.898677825927734
2015-11-05,17.559999465942383,16.760000228881836,17.0,17.540000915527344,33768933.0,17.40474510192871
2015-11-06,18.1299991607666,17.610000610351562,17.950000762939453,18.010000228881836,38779777.0,17.87112045288086
2015-11-09,18.200000762939453,17.450000762939453,17.68000030517578,18.040000915527344,31130879.0,17.900888442993164
2015-11-10,18.139999389648438,17.399999618530273,17.989999771118164,17.700000762939453,33170522.0,17.56351089477539
2015-11-11,18.649999618530273,17.5,17.709999084472656,18.5,37319170.0,18.357341766357422
2015-11-12,18.969999313354492,17.799999237060547,18.299999237060547,18.510000228881836,36598901.0,18.367263793945312
2015-11-13,18.989999771118164,17.530000686645508,18.25,18.25,33735362.0,18.109268188476562
2015-11-16,19.190000534057617,17.799999237060547,18.100000381469727,19.18000030517578,35933931.0,19.03209686279297
2015-11-17,19.510000228881836,18.450000762939453,19.200000762939453,18.56999969482422,33156477.0,18.426801681518555
2015-11-18,18.860000610351562,17.899999618530273,18.549999237060547,18.030000686645508,18471342.0,17.890966415405273
2015-11-19,18.600000381469727,18.0,18.280000686645508,18.579999923706055,14097512.0,18.436723709106445
2015-11-20,20.3799991607666,18.459999084472656,18.579999923706055,20.209999084472656,53045123.0,20.054153442382812
2015-11-23,20.8700008392334,19.40999984741211,19.899999618530273,19.68000030517578,38179513.0,19.528242111206055
2015-11-24,20.350000381469727,18.950000762939453,19.5,20.190000534057617,25169812.0,20.03430938720703
2015-11-25,21.3799991607666,19.850000381469727,19.969999313354492,20.790000915527344,31422562.0,20.629682540893555
2015-11-26,21.34000015258789,20.299999237060547,20.90999984741211,20.459999084472656,20056562.0,20.302227020263672
2015-11-27,20.3799991607666,18.40999984741211,20.350000381469727,18.40999984741211,25210336.0,18.268035888671875
2015-11-30,19.0,16.950000762939453,18.3799991607666,18.790000915527344,23162189.0,18.645105361938477
2015-12-01,19.200000762939453,18.34000015258789,18.739999771118164,18.489999771118164,13846672.0,18.3474178314209
2015-12-02,18.75,17.15999984741211,18.579999923706055,18.0,12674281.0,17.861196517944336
2015-12-03,18.68000030517578,18.0,18.1299991607666,18.670000076293945,13636762.0,18.526029586791992
2015-12-04,18.670000076293945,17.719999313354492,18.5,18.079999923706055,14915217.0,17.940580368041992
2015-12-07,18.549999237060547,17.860000610351562,18.1200008392334,18.31999969482422,14012877.0,18.178728103637695
2015-12-08,18.610000610351562,17.610000610351562,18.200000762939453,17.979999542236328,18982885.0,17.841350555419922
2015-12-09,18.170000076293945,17.34000015258789,17.8700008392334,17.399999618530273,19627953.0,17.265823364257812
2015-12-10,17.670000076293945,17.079999923706055,17.420000076293945,17.479999542236328,23755865.0,17.345205307006836
2015-12-11,17.600000381469727,17.15999984741211,17.360000610351562,17.479999542236328,13054678.0,17.345205307006836
2015-12-14,17.979999542236328,17.18000030517578,17.299999237060547,17.950000762939453,13692004.0,17.811582565307617
2015-12-15,18.3700008392334,17.780000686645508,17.90999984741211,17.989999771118164,26366184.0,17.851274490356445
2015-12-16,18.469999313354492,17.989999771118164,18.079999923706055,18.1200008392334,22506023.0,17.98027229309082
2015-12-17,19.170000076293945,18.1200008392334,18.299999237060547,18.959999084472656,37619479.0,18.813793182373047
2015-12-18,18.979999542236328,18.229999542236328,18.809999465942383,18.360000610351562,21695776.0,18.218421936035156
2015-12-21,18.6200008392334,18.100000381469727,18.110000610351562,18.469999313354492,16717014.0,18.327571868896484
2015-12-22,18.860000610351562,18.3799991607666,18.559999465942383,18.829999923706055,17350222.0,18.684795379638672
2015-12-23,18.979999542236328,18.200000762939453,18.799999237060547,18.290000915527344,16915672.0,18.14896011352539
2015-12-24,18.31999969482422,17.559999465942383,18.31999969482422,18.020000457763672,13462523.0,17.88104248046875
2015-12-25,18.170000076293945,17.75,18.059999465942383,18.0,10299868.0,17.861196517944336
2015-12-28,18.549999237060547,17.780000686645508,18.209999084472656,17.799999237060547,19268158.0,17.662736892700195
2015-12-29,17.959999084472656,17.399999618530273,17.790000915527344,17.940000534057617,11014135.0,17.801660537719727
2015-12-30,19.729999542236328,18.020000457763672,18.020000457763672,19.729999542236328,32413776.0,19.57785415649414
2015-12-31,20.8799991607666,19.600000381469727,20.0,19.700000762939453,63082249.0,19.54808807373047
2016-01-04,20.329999923706055,17.760000228881836,19.889999389648438,17.959999084472656,25809960.0,17.821504592895508
2016-01-05,18.799999237060547,16.8799991607666,16.8799991607666,18.209999084472656,35915488.0,18.069576263427734
2016-01-06,18.25,17.219999313354492,18.0,18.18000030517578,25486331.0,18.03980827331543
2016-01-07,17.700000762939453,16.360000610351562,17.700000762939453,16.360000610351562,5980813.0,16.233844757080078
2016-01-08,18.0,14.979999542236328,16.450000762939453,16.829999923706055,35194810.0,16.700220108032227
2016-01-11,16.299999237060547,15.149999618530273,16.0,15.149999618530273,24586243.0,15.033173561096191
2016-01-12,14.760000228881836,13.640000343322754,14.5,13.970000267028809,30582522.0,13.862273216247559
2016-01-13,14.199999809265137,12.569999694824219,13.970000267028809,12.569999694824219,25996114.0,12.473069190979004
2016-01-14,13.130000114440918,11.680000305175781,11.869999885559082,12.899999618530273,25597135.0,12.80052375793457
2016-01-15,12.9399995803833,11.609999656677246,12.6899995803833,11.890000343322754,22731170.0,11.79831314086914
2016-01-18,12.649999618530273,11.529999732971191,11.699999809265137,12.350000381469727,22664611.0,12.254765510559082
2016-01-19,13.180000305175781,12.199999809265137,12.300000190734863,12.970000267028809,21142466.0,12.86998462677002
2016-01-20,13.699999809265137,12.779999732971191,12.880000114440918,13.180000305175781,25703511.0,13.078365325927734
2016-01-21,13.430000305175781,12.210000038146973,12.779999732971191,12.239999771118164,18144806.0,12.145612716674805
2016-01-22,12.800000190734863,11.949999809265137,12.460000038146973,12.760000228881836,18879774.0,12.661603927612305
2016-01-25,13.270000457763672,12.8100004196167,12.890000343322754,13.09000015258789,14091908.0,12.989059448242188
2016-01-26,12.979999542236328,11.779999732971191,12.979999542236328,11.779999732971191,16471808.0,11.68916130065918
2016-01-27,11.989999771118164,10.699999809265137,11.800000190734863,11.489999771118164,22445777.0,11.401397705078125
2016-01-28,11.479999542236328,10.390000343322754,11.270000457763672,10.40999984741211,16126145.0,10.32972526550293
2016-01-29,11.199999809265137,10.359999656677246,10.5,11.010000228881836,16010431.0,10.92509937286377
2016-02-01,11.3100004196167,10.800000190734863,11.079999923706055,11.170000076293945,14692560.0,11.083864212036133
2016-02-02,11.800000190734863,11.140000343322754,11.199999809265137,11.680000305175781,14394342.0,11.589932441711426
2016-02-03,11.75,11.229999542236328,11.380000114440918,11.670000076293945,12996968.0,11.580008506774902
2016-02-04,12.0,11.649999618530273,11.75,11.949999809265137,16257696.0,11.85784912109375
2016-02-05,12.010000228881836,11.529999732971191,11.989999771118164,11.569999694824219,12517824.0,11.480779647827148
2016-02-15,11.640000343322754,10.920000076293945,11.079999923706055,11.5600004196167,12615688.0,11.470857620239258
2016-02-16,12.720000267028809,11.569999694824219,11.600000381469727,12.720000267028809,18399274.0,12.621912002563477
2016-02-17,13.229999542236328,12.65999984741211,13.140000343322754,13.039999961853027,33597870.0,12.939444541931152
2016-02-18,13.289999961853027,12.800000190734863,13.079999923706055,13.069999694824219,23630445.0,12.969213485717773
2016-02-19,14.300000190734863,12.970000267028809,12.979999542236328,13.920000076293945,41603522.0,13.812658309936523
2016-02-22,14.15999984741211,13.680000305175781,14.15999984741211,14.0,25070720.0,13.892041206359863
2016-02-23,14.0600004196167,13.40999984741211,14.010000228881836,13.75,20384051.0,13.643969535827637
2016-02-24,14.0600004196167,13.359999656677246,13.859999656677246,13.920000076293945,18909568.0,13.812658309936523
2016-02-25,13.970000267028809,12.529999732971191,13.970000267028809,12.529999732971191,25915298.0,12.433377265930176
2016-02-26,12.84000015258789,11.75,12.600000381469727,12.210000038146973,22230599.0,12.1158447265625
2016-02-29,12.0,10.989999771118164,12.0,11.0,24590183.0,10.915176391601562
2016-03-01,11.640000343322754,10.720000267028809,11.050000190734863,11.479999542236328,19007857.0,11.391472816467285
2016-03-02,12.460000038146973,11.359999656677246,11.399999618530273,12.350000381469727,21961088.0,12.254765510559082
2016-03-03,12.779999732971191,12.210000038146973,12.300000190734863,12.3100004196167,22411244.0,12.21507453918457
2016-03-04,12.350000381469727,11.300000190734863,12.119999885559082,11.539999961853027,17925948.0,11.451011657714844
2016-03-07,12.149999618530273,11.680000305175781,11.800000190734863,11.890000343322754,13295720.0,11.79831314086914
2016-03-08,12.220000267028809,11.199999809265137,11.899999618530273,12.199999809265137,17713415.0,12.105921745300293
2016-03-09,12.09000015258789,11.600000381469727,11.859999656677246,11.819999694824219,11716638.0,11.728852272033691
2016-03-10,12.0,11.5,11.859999656677246,11.550000190734863,10711459.0,11.46093463897705
2016-03-11,11.569999694824219,11.199999809265137,11.3100004196167,11.430000305175781,10037209.0,11.341859817504883
2016-03-14,12.270000457763672,11.609999656677246,11.609999656677246,11.960000038146973,15714104.0,11.867772102355957
2016-03-15,12.15999984741211,11.680000305175781,11.960000038146973,11.84000015258789,14283820.0,11.748698234558105
2016-03-16,12.0600004196167,11.430000305175781,12.0,11.539999961853027,14646703.0,11.451011657714844
2016-03-17,12.369999885559082,11.579999923706055,11.699999809265137,12.34000015258789,27423569.0,12.244842529296875
2016-03-18,13.119999885559082,12.40999984741211,12.479999542236328,12.9399995803833,26225886.0,12.840214729309082
2016-03-21,13.420000076293945,12.960000038146973,13.149999618530273,13.380000114440918,28273475.0,13.276823043823242
2016-03-22,13.399999618530273,13.0,13.109999656677246,13.170000076293945,22352197.0,13.068442344665527
2016-03-23,13.449999809265137,13.100000381469727,13.199999809265137,13.359999656677246,22850950.0,13.256977081298828
2016-03-24,14.0,13.100000381469727,13.199999809265137,13.319999694824219,33609396.0,13.21728515625
2016-03-25,13.649999618530273,13.15999984741211,13.220000267028809,13.640000343322754,18892381.0,13.534818649291992
2016-03-28,14.09000015258789,13.319999694824219,13.800000190734863,13.430000305175781,25001088.0,13.326436996459961
2016-03-29,13.489999771118164,12.899999618530273,13.380000114440918,13.029999732971191,16880731.0,12.929520606994629
2016-03-30,13.800000190734863,13.220000267028809,13.229999542236328,13.789999961853027,20698925.0,13.683660507202148
2016-03-31,14.319999694824219,13.789999961853027,13.979999542236328,13.859999656677246,28417617.0,13.753121376037598
2016-04-01,14.4399995803833,13.5600004196167,13.680000305175781,14.300000190734863,32426355.0,14.189727783203125
2016-04-05,14.739999771118164,13.930000305175781,14.270000457763672,14.640000343322754,27405859.0,14.527107238769531
2016-04-06,14.680000305175781,14.210000038146973,14.449999809265137,14.5,18487408.0,14.388185501098633
2016-04-07,14.649999618530273,13.890000343322754,14.539999961853027,13.899999618530273,21591848.0,13.79281234741211
2016-04-08,13.819999694824219,13.460000038146973,13.609999656677246,13.789999961853027,16931750.0,13.683660507202148
2016-04-11,14.300000190734863,13.90999984741211,14.050000190734863,14.079999923706055,14929669.0,13.97142505645752
2016-04-12,14.5,13.90999984741211,13.90999984741211,14.4399995803833,25868081.0,14.328648567199707
2016-04-13,15.34000015258789,14.399999618530273,14.399999618530273,14.979999542236328,36329190.0,14.864483833312988
2016-04-14,15.1899995803833,14.829999923706055,15.149999618530273,14.989999771118164,18271128.0,14.874406814575195
2016-04-15,15.140000343322754,14.75,14.920000076293945,14.930000305175781,12642387.0,14.814870834350586
2016-04-18,14.760000228881836,14.229999542236328,14.760000228881836,14.359999656677246,15780868.0,14.249265670776367
2016-04-19,14.600000381469727,14.229999542236328,14.539999961853027,14.479999542236328,11866152.0,14.368339538574219
2016-04-20,14.65999984741211,13.0600004196167,14.600000381469727,13.520000457763672,24495088.0,13.415742874145508
2016-04-21,13.680000305175781,13.15999984741211,13.3100004196167,13.180000305175781,10583653.0,13.078365325927734
2016-04-22,13.430000305175781,13.010000228881836,13.170000076293945,13.420000076293945,10566383.0,13.316514015197754
2016-04-25,13.279999732971191,12.880000114440918,13.220000267028809,13.170000076293945,10812405.0,13.068442344665527
2016-04-26,13.539999961853027,13.069999694824219,13.170000076293945,13.520000457763672,13966275.0,13.415742874145508
2016-04-27,13.520000457763672,13.15999984741211,13.5,13.180000305175781,12759518.0,13.078365325927734
2016-04-28,13.359999656677246,12.800000190734863,13.220000267028809,13.3100004196167,13688341.0,13.20736312866211
2016-04-29,13.420000076293945,13.079999923706055,13.15999984741211,13.199999809265137,9588523.0,13.098210334777832
2016-05-03,13.800000190734863,13.079999923706055,13.260000228881836,13.729999542236328,14053570.0,13.624123573303223
2016-05-04,13.819999694824219,13.550000190734863,13.649999618530273,13.609999656677246,12829712.0,13.505048751831055
2016-05-05,14.550000190734863,13.770000457763672,13.800000190734863,14.5,29295861.0,14.388185501098633
2016-05-06,14.729999542236328,13.970000267028809,14.430000305175781,14.130000114440918,33366531.0,14.021039962768555
2016-05-09,14.0,13.3100004196167,14.0,13.399999618530273,15210806.0,13.29666805267334
2016-05-10,13.699999809265137,13.229999542236328,13.489999771118164,13.539999961853027,13746797.0,13.435588836669922
2016-05-11,13.729999542236328,13.119999885559082,13.640000343322754,13.130000114440918,11775007.0,13.0287504196167
2016-05-12,12.859999656677246,12.300000190734863,12.800000190734863,12.640000343322754,14195012.0,12.542529106140137
2016-05-13,12.850000381469727,12.369999885559082,12.699999809265137,12.4399995803833,9078471.0,12.344070434570312
2016-05-16,12.739999771118164,12.300000190734863,12.449999809265137,12.720000267028809,8975243.0,12.621912002563477
2016-05-17,13.180000305175781,12.720000267028809,12.720000267028809,12.859999656677246,12086930.0,12.760832786560059
2016-05-18,13.140000343322754,12.170000076293945,13.0,12.4399995803833,12511525.0,12.344070434570312
2016-05-19,12.920000076293945,12.449999809265137,12.5,12.619999885559082,10373645.0,12.522683143615723
2016-05-20,12.800000190734863,12.369999885559082,12.479999542236328,12.770000457763672,9291814.0,12.671526908874512
2016-05-23,13.079999923706055,12.779999732971191,12.800000190734863,13.0600004196167,11040486.0,12.959291458129883
2016-05-24,12.9399995803833,12.5,12.899999618530273,12.6899995803833,10251247.0,12.592143058776855
2016-05-25,13.010000228881836,12.649999618530273,12.800000190734863,12.6899995803833,8760332.0,12.592143058776855
2016-05-26,12.880000114440918,12.390000343322754,12.770000457763672,12.84000015258789,9283614.0,12.740986824035645
2016-05-27,12.930000305175781,12.710000038146973,12.760000228881836,12.8100004196167,7791008.0,12.71121883392334
2016-05-30,12.930000305175781,12.5,12.630000114440918,12.710000038146973,7805482.0,12.61198902130127
2016-05-31,13.569999694824219,12.699999809265137,12.760000228881836,13.5600004196167,23597513.0,13.455435752868652
2016-06-01,13.84000015258789,13.479999542236328,13.550000190734863,13.600000381469727,20396253.0,13.495126724243164
2016-06-02,13.760000228881836,13.430000305175781,13.600000381469727,13.75,16820769.0,13.643969535827637
2016-06-03,13.829999923706055,13.550000190734863,13.760000228881836,13.6899995803833,16144557.0,13.584431648254395
2016-06-06,13.819999694824219,13.460000038146973,13.75,13.609999656677246,13464835.0,13.505048751831055
2016-06-07,13.789999961853027,13.479999542236328,13.619999885559082,13.770000457763672,13843028.0,13.66381549835205
2016-06-08,13.960000038146973,13.479999542236328,13.710000038146973,13.720000267028809,14648218.0,13.614200592041016
2016-06-13,13.619999885559082,12.899999618530273,13.430000305175781,12.979999542236328,16678764.0,12.87990665435791
2016-06-14,13.0600004196167,12.649999618530273,12.850000381469727,12.800000190734863,12700337.0,12.701295852661133
2016-06-15,13.4399995803833,12.529999732971191,12.609999656677246,13.279999732971191,14973445.0,13.177593231201172
2016-06-16,13.569999694824219,13.130000114440918,13.220000267028809,13.380000114440918,15115842.0,13.276823043823242
2016-06-17,13.670000076293945,13.199999809265137,13.369999885559082,13.359999656677246,13978345.0,13.256977081298828
2016-06-20,13.479999542236328,13.149999618530273,13.359999656677246,13.390000343322754,9710090.0,13.28674602508545
2016-06-21,13.649999618530273,13.029999732971191,13.510000228881836,13.109999656677246,13031152.0,13.008904457092285
2016-06-22,13.520000457763672,13.029999732971191,13.09000015258789,13.489999771118164,11120934.0,13.385973930358887
2016-06-23,14.0600004196167,13.449999809265137,13.5,13.90999984741211,31042004.0,13.802735328674316
2016-06-24,13.979999542236328,13.210000038146973,13.779999732971191,13.65999984741211,25088149.0,13.55466365814209
2016-06-27,14.279999732971191,13.449999809265137,13.5,14.210000038146973,29203461.0,14.100421905517578
2016-06-28,14.289999961853027,13.970000267028809,14.0600004196167,14.260000228881836,20714082.0,14.150036811828613
2016-06-29,14.34000015258789,14.029999732971191,14.289999961853027,14.15999984741211,14770003.0,14.05080795288086
2016-06-30,14.1899995803833,13.880000114440918,14.1899995803833,13.989999771118164,16284105.0,13.882118225097656
2016-07-01,14.270000457763672,13.930000305175781,14.020000457763672,13.979999542236328,12395313.0,13.87219524383545
2016-07-04,14.260000228881836,13.770000457763672,13.8100004196167,14.210000038146973,16347958.0,14.100421905517578
2016-07-05,14.319999694824219,14.100000381469727,14.210000038146973,14.300000190734863,18269407.0,14.189727783203125
2016-07-06,14.270000457763672,14.119999885559082,14.210000038146973,14.180000305175781,14878395.0,14.070653915405273
2016-07-07,14.180000305175781,13.8100004196167,14.180000305175781,14.039999961853027,13935672.0,13.931733131408691
2016-07-08,14.229999542236328,13.880000114440918,13.989999771118164,14.09000015258789,12666953.0,13.981348037719727
2016-07-11,14.300000190734863,13.949999809265137,14.029999732971191,14.020000457763672,15294107.0,13.911887168884277
2016-07-12,14.15999984741211,13.720000267028809,14.020000457763672,14.140000343322754,14860383.0,14.030962944030762
2016-07-13,14.640000343322754,14.029999732971191,14.15999984741211,14.579999923706055,30989295.0,14.467568397521973
2016-07-14,14.539999961853027,14.220000267028809,14.489999771118164,14.40999984741211,23206378.0,14.298879623413086
2016-07-15,14.479999542236328,14.130000114440918,14.380000114440918,14.1899995803833,15652569.0,14.080575942993164
2016-07-18,14.25,13.920000076293945,14.140000343322754,14.199999809265137,15587384.0,14.090498924255371
2016-07-19,14.25,13.970000267028809,14.210000038146973,14.239999771118164,13123587.0,14.1301908493042
2016-07-20,14.319999694824219,14.09000015258789,14.199999809265137,14.149999618530273,12114879.0,14.040884971618652
2016-07-21,14.6899995803833,14.15999984741211,14.180000305175781,14.430000305175781,29047798.0,14.318726539611816
2016-07-22,14.760000228881836,14.319999694824219,14.460000038146973,14.600000381469727,28108748.0,14.487415313720703
2016-07-25,15.149999618530273,14.460000038146973,14.579999923706055,14.890000343322754,31200154.0,14.775178909301758
2016-07-26,15.039999961853027,14.760000228881836,14.899999618530273,14.979999542236328,20436829.0,14.864483833312988
2016-07-27,15.170000076293945,13.930000305175781,14.970000267028809,14.079999923706055,30905450.0,13.97142505645752
2016-07-28,14.199999809265137,13.550000190734863,14.130000114440918,13.800000190734863,17600795.0,13.693583488464355
2016-07-29,13.899999618530273,13.510000228881836,13.789999961853027,13.640000343322754,9590980.0,13.534818649291992
2016-08-01,13.680000305175781,13.050000190734863,13.670000076293945,13.34000015258789,9626519.0,13.23713207244873
2016-08-02,13.520000457763672,13.329999923706055,13.399999618530273,13.5,6745867.0,13.395896911621094
2016-08-03,13.569999694824219,13.239999771118164,13.5,13.420000076293945,9633445.0,13.316514015197754
2016-08-04,13.850000381469727,13.390000343322754,13.399999618530273,13.789999961853027,13665771.0,13.683660507202148
2016-08-05,14.079999923706055,13.609999656677246,13.680000305175781,14.0,14293180.0,13.917272567749023
2016-08-08,14.489999771118164,13.880000114440918,13.920000076293945,14.350000381469727,14812283.0,14.265205383300781
2016-08-09,14.569999694824219,14.15999984741211,14.25,14.390000343322754,11517141.0,14.30496883392334
2016-08-10,14.829999923706055,14.279999732971191,14.34000015258789,14.489999771118164,16652388.0,14.404376983642578
2016-08-11,14.399999618530273,13.9399995803833,14.350000381469727,13.949999809265137,15073957.0,13.867568016052246
2016-08-12,14.329999923706055,13.920000076293945,13.930000305175781,14.1899995803833,14359498.0,14.106149673461914
2016-08-15,14.569999694824219,14.039999961853027,14.199999809265137,14.460000038146973,32216151.0,14.374554634094238
2016-08-16,14.479999542236328,14.180000305175781,14.479999542236328,14.34000015258789,19969302.0,14.255264282226562
2016-08-17,14.529999732971191,14.239999771118164,14.329999923706055,14.40999984741211,15208350.0,14.324850082397461
2016-08-18,14.399999618530273,14.15999984741211,14.369999885559082,14.220000267028809,13397965.0,14.13597297668457
2016-08-19,14.289999961853027,13.949999809265137,14.229999542236328,14.020000457763672,12675928.0,13.937154769897461
2016-08-22,14.119999885559082,13.670000076293945,14.029999732971191,13.699999809265137,12107736.0,13.61904525756836
2016-08-23,13.869999885559082,13.630000114440918,13.720000267028809,13.760000228881836,7571283.0,13.678690910339355
2016-08-24,13.979999542236328,13.760000228881836,13.770000457763672,13.960000038146973,9002650.0,13.877509117126465
2016-08-25,13.920000076293945,13.670000076293945,13.869999885559082,13.850000381469727,9989058.0,13.768159866333008
2016-08-26,14.210000038146973,13.850000381469727,13.890000343322754,14.010000228881836,12953271.0,13.927213668823242
2016-08-29,14.210000038146973,13.920000076293945,14.0,14.119999885559082,7695827.0,14.036563873291016
2016-08-30,14.34000015258789,14.109999656677246,14.119999885559082,14.25,12793111.0,14.16579532623291
2016-08-31,14.25,13.949999809265137,14.15999984741211,14.119999885559082,8006460.0,14.036563873291016
2016-09-01,14.170000076293945,13.949999809265137,14.079999923706055,13.960000038146973,6746288.0,13.877509117126465
2016-09-02,13.970000267028809,13.5600004196167,13.899999618530273,13.729999542236328,9459602.0,13.6488676071167
2016-09-05,13.869999885559082,13.710000038146973,13.789999961853027,13.779999732971191,4287965.0,13.698572158813477
2016-09-06,14.319999694824219,13.649999618530273,13.800000190734863,14.239999771118164,14780129.0,14.155854225158691
2016-09-07,14.34000015258789,14.149999618530273,14.220000267028809,14.319999694824219,18183753.0,14.235381126403809
2016-09-08,14.859999656677246,14.270000457763672,14.270000457763672,14.579999923706055,32544114.0,14.493844985961914
2016-09-09,14.800000190734863,14.369999885559082,14.510000228881836,14.609999656677246,22484873.0,14.52366828918457
2016-09-12,15.350000381469727,14.279999732971191,14.369999885559082,15.029999732971191,49556919.0,14.94118595123291
2016-09-13,15.40999984741211,14.829999923706055,14.979999542236328,15.380000114440918,38541029.0,15.289118766784668
2016-09-14,15.25,14.899999618530273,15.130000114440918,14.970000267028809,20846907.0,14.88154125213623
2016-09-19,15.649999618530273,15.079999923706055,15.079999923706055,15.220000267028809,27990859.0,15.130064010620117
2016-09-20,15.369999885559082,14.829999923706055,15.300000190734863,14.960000038146973,26365316.0,14.871600151062012
2016-09-21,15.59000015258789,14.920000076293945,14.920000076293945,15.479999542236328,33619844.0,15.388526916503906
2016-09-22,15.680000305175781,15.180000305175781,15.619999885559082,15.350000381469727,25786016.0,15.259295463562012
2016-09-23,15.869999885559082,15.319999694824219,15.399999618530273,15.579999923706055,34635907.0,15.487936019897461
2016-09-26,15.630000114440918,14.6899995803833,15.630000114440918,14.710000038146973,27759603.0,14.623077392578125
2016-09-27,15.1899995803833,14.6899995803833,14.729999542236328,15.180000305175781,18833712.0,15.090300559997559
2016-09-28,15.170000076293945,14.949999809265137,15.170000076293945,15.010000228881836,10729112.0,14.921304702758789
2016-09-29,16.299999237060547,14.920000076293945,15.0,15.880000114440918,33505972.0,15.786164283752441
2016-09-30,15.970000267028809,15.649999618530273,15.760000228881836,15.850000381469727,18593235.0,15.756340980529785
2016-10-10,16.760000228881836,15.75,15.9399995803833,16.459999084472656,32897224.0,16.362735748291016
2016-10-11,16.780000686645508,16.139999389648438,16.399999618530273,16.290000915527344,30860897.0,16.193742752075195
2016-10-12,16.290000915527344,15.800000190734863,16.149999618530273,16.059999465942383,22173185.0,15.965099334716797
2016-10-13,16.690000534057617,15.8100004196167,16.030000686645508,16.510000228881836,37258331.0,16.41244125366211
2016-10-14,16.469999313354492,15.65999984741211,16.399999618530273,15.8100004196167,37288100.0,15.716577529907227
2016-10-17,15.75,15.5,15.710000038146973,15.65999984741211,20196110.0,15.567463874816895
2016-10-18,15.819999694824219,15.479999542236328,15.649999618530273,15.789999961853027,20550032.0,15.696695327758789
2016-10-19,15.949999809265137,15.210000038146973,15.760000228881836,15.430000305175781,23334188.0,15.338823318481445
2016-10-20,15.470000267028809,15.180000305175781,15.350000381469727,15.449999809265137,15647795.0,15.358704566955566
2016-10-21,15.5600004196167,14.979999542236328,15.430000305175781,15.109999656677246,19865089.0,15.020713806152344
2016-10-24,15.420000076293945,15.079999923706055,15.109999656677246,15.329999923706055,14746856.0,15.239413261413574
2016-10-25,15.460000038146973,15.229999542236328,15.319999694824219,15.380000114440918,10152621.0,15.289118766784668
2016-10-26,15.4399995803833,15.109999656677246,15.430000305175781,15.25,12241577.0,15.159886360168457
2016-10-27,15.430000305175781,15.170000076293945,15.229999542236328,15.380000114440918,12075814.0,15.289118766784668
2016-10-28,15.4399995803833,15.0,15.380000114440918,15.020000457763672,13995123.0,14.931245803833008
2016-10-31,15.149999618530273,14.8100004196167,14.989999771118164,15.130000114440918,8138489.0,15.040596008300781
2016-11-01,15.220000267028809,15.020000457763672,15.130000114440918,15.170000076293945,8709112.0,15.08035945892334
2016-11-02,15.180000305175781,14.84000015258789,15.149999618530273,14.899999618530273,12709853.0,14.811954498291016
2016-11-03,15.079999923706055,14.75,14.880000114440918,14.850000381469727,15279169.0,14.762250900268555
2016-11-04,15.020000457763672,14.779999732971191,14.84000015258789,14.90999984741211,9637282.0,14.821895599365234
2016-11-07,15.100000381469727,14.859999656677246,14.880000114440918,14.970000267028809,8364660.0,14.88154125213623
2016-11-08,15.15999984741211,15.010000228881836,15.100000381469727,15.119999885559082,10726707.0,15.030654907226562
2016-11-09,15.15999984741211,14.600000381469727,15.140000343322754,14.739999771118164,14964294.0,14.652899742126465
2016-11-10,15.0,14.789999961853027,14.90999984741211,14.859999656677246,12078356.0,14.772191047668457
2016-11-11,14.960000038146973,14.739999771118164,14.899999618530273,14.949999809265137,12129228.0,14.861659049987793
2016-11-14,15.130000114440918,14.930000305175781,14.960000038146973,15.109999656677246,14296030.0,15.020713806152344
2016-11-15,15.350000381469727,15.010000228881836,15.119999885559082,15.319999694824219,16426551.0,15.229472160339355
2016-11-16,15.359999656677246,15.180000305175781,15.300000190734863,15.210000038146973,8558992.0,15.120122909545898
2016-11-17,15.210000038146973,14.960000038146973,15.210000038146973,15.020000457763672,10156628.0,14.931245803833008
2016-11-18,15.0600004196167,14.770000457763672,15.039999961853027,14.819999694824219,11637445.0,14.732426643371582
2016-11-21,14.9399995803833,14.760000228881836,14.819999694824219,14.819999694824219,8526445.0,14.732426643371582
2016-11-22,14.90999984741211,14.760000228881836,14.819999694824219,14.90999984741211,8889582.0,14.821895599365234
2016-11-23,14.960000038146973,14.550000190734863,14.90999984741211,14.65999984741211,12638696.0,14.573372840881348
2016-11-24,14.720000267028809,14.460000038146973,14.65999984741211,14.489999771118164,10040841.0,14.404376983642578
2016-11-25,14.579999923706055,14.25,14.529999732971191,14.579999923706055,9478452.0,14.493844985961914
2016-11-28,14.609999656677246,14.489999771118164,14.600000381469727,14.529999732971191,6359823.0,14.444140434265137
2016-11-29,14.520000457763672,14.279999732971191,14.520000457763672,14.289999961853027,7635649.0,14.205558776855469
2016-11-30,14.460000038146973,14.229999542236328,14.289999961853027,14.3100004196167,10382093.0,14.225440979003906
2016-12-01,14.399999618530273,14.3100004196167,14.319999694824219,14.380000114440918,5126093.0,14.295027732849121
2016-12-02,14.430000305175781,13.829999923706055,14.40999984741211,13.890000343322754,12702995.0,13.807923316955566
2016-12-05,13.90999984741211,13.680000305175781,13.779999732971191,13.8100004196167,6129293.0,13.72839641571045
2016-12-06,13.960000038146973,13.8100004196167,13.829999923706055,13.850000381469727,4371703.0,13.768159866333008
2016-12-07,14.140000343322754,13.8100004196167,13.8100004196167,14.079999923706055,6541343.0,13.996800422668457
2016-12-08,14.109999656677246,13.84000015258789,14.079999923706055,13.869999885559082,5034428.0,13.788041114807129
2016-12-09,13.970000267028809,13.710000038146973,13.869999885559082,13.770000457763672,6021560.0,13.688632011413574
2016-12-12,13.84000015258789,12.739999771118164,13.84000015258789,12.760000228881836,12624836.0,12.684599876403809
2016-12-13,12.930000305175781,12.710000038146973,12.800000190734863,12.850000381469727,5701566.0,12.774068832397461
2016-12-14,12.9399995803833,12.609999656677246,12.84000015258789,12.75,6367691.0,12.67465877532959
2016-12-15,12.989999771118164,12.65999984741211,12.710000038146973,12.899999618530273,5392656.0,12.823772430419922
2016-12-16,13.069999694824219,12.850000381469727,12.9399995803833,13.020000457763672,4660657.0,12.943063735961914
2016-12-19,13.029999732971191,12.8100004196167,13.0,12.899999618530273,4626200.0,12.823772430419922
2016-12-20,12.979999542236328,12.819999694824219,12.859999656677246,12.890000343322754,3590701.0,12.81383228302002
2016-12-21,13.0600004196167,12.930000305175781,12.930000305175781,13.020000457763672,4555465.0,12.943063735961914
2016-12-22,13.119999885559082,12.920000076293945,13.020000457763672,13.079999923706055,4397364.0,13.00270938873291
2016-12-23,13.100000381469727,12.789999961853027,13.0600004196167,12.829999923706055,4668165.0,12.754186630249023
2016-12-26,12.949999809265137,12.5,12.850000381469727,12.930000305175781,5216592.0,12.853595733642578
2016-12-27,13.130000114440918,12.850000381469727,12.930000305175781,13.100000381469727,7134522.0,13.022591590881348
2016-12-28,13.239999771118164,13.0,13.0,13.220000267028809,7777537.0,13.141881942749023
2016-12-29,13.229999542236328,13.0,13.1899995803833,13.0600004196167,5735269.0,12.982828140258789
2016-12-30,13.149999618530273,12.880000114440918,13.029999732971191,12.949999809265137,5531635.0,12.8734769821167
2017-01-03,13.15999984741211,12.930000305175781,12.949999809265137,13.149999618530273,3846559.0,13.072295188903809
2017-01-04,13.25,13.140000343322754,13.140000343322754,13.239999771118164,5449977.0,13.161763191223145
2017-01-05,13.350000381469727,13.149999618530273,13.25,13.180000305175781,5400548.0,13.102118492126465
2017-01-06,13.289999961853027,13.039999961853027,13.25,13.100000381469727,3220036.0,13.022591590881348
2017-01-09,13.15999984741211,13.020000457763672,13.119999885559082,13.149999618530273,3840441.0,13.072295188903809
2017-01-10,13.180000305175781,13.0600004196167,13.149999618530273,13.100000381469727,3151896.0,13.022591590881348
2017-01-11,13.229999542236328,13.0600004196167,13.109999656677246,13.079999923706055,4240701.0,13.00270938873291
2017-01-12,13.130000114440918,12.800000190734863,13.119999885559082,12.819999694824219,5048399.0,12.744245529174805
2017-01-13,12.890000343322754,12.539999961853027,12.829999923706055,12.5600004196167,4681533.0,12.485782623291016
2017-01-16,12.600000381469727,11.5,12.550000190734863,11.899999618530273,8219689.0,11.829681396484375
2017-01-17,12.199999809265137,11.710000038146973,11.890000343322754,12.079999923706055,5313679.0,12.008618354797363
2017-01-18,12.390000343322754,12.029999732971191,12.079999923706055,12.170000076293945,7435681.0,12.0980863571167
2017-01-19,12.369999885559082,12.100000381469727,12.130000114440918,12.229999542236328,4792237.0,12.157731056213379
2017-01-20,12.449999809265137,12.210000038146973,12.260000228881836,12.369999885559082,2904042.0,12.296904563903809
2017-01-23,12.5,12.300000190734863,12.319999694824219,12.369999885559082,3079736.0,12.296904563903809
2017-01-24,12.390000343322754,12.199999809265137,12.319999694824219,12.220000267028809,2793537.0,12.147790908813477
2017-01-25,12.390000343322754,12.180000305175781,12.210000038146973,12.34000015258789,3121526.0,12.267082214355469
2017-01-26,12.479999542236328,12.3100004196167,12.34000015258789,12.449999809265137,3070622.0,12.376431465148926
2017-02-03,12.5,12.270000457763672,12.460000038146973,12.319999694824219,3808909.0,12.247200012207031
2017-02-06,12.479999542236328,12.300000190734863,12.359999656677246,12.470000267028809,3819437.0,12.396313667297363
2017-02-07,12.479999542236328,12.279999732971191,12.479999542236328,12.369999885559082,5269595.0,12.296904563903809
2017-02-08,12.520000457763672,12.260000228881836,12.369999885559082,12.510000228881836,5896049.0,12.436077117919922
2017-02-09,12.630000114440918,12.470000267028809,12.510000228881836,12.609999656677246,5412822.0,12.535486221313477
2017-02-10,12.739999771118164,12.510000228881836,12.59000015258789,12.640000343322754,6740232.0,12.565309524536133
2017-02-13,12.710000038146973,12.5,12.59000015258789,12.649999618530273,5912238.0,12.575249671936035
2017-02-14,12.739999771118164,12.600000381469727,12.609999656677246,12.649999618530273,4054253.0,12.575249671936035
2017-02-15,12.739999771118164,12.550000190734863,12.640000343322754,12.619999885559082,5107119.0,12.545427322387695
2017-02-16,12.680000305175781,12.550000190734863,12.600000381469727,12.65999984741211,4679000.0,12.585190773010254
2017-02-17,12.779999732971191,12.40999984741211,12.720000267028809,12.479999542236328,6856252.0,12.406253814697266
2017-02-20,12.600000381469727,12.430000305175781,12.460000038146973,12.59000015258789,4141879.0,12.515604972839355
2017-02-21,13.149999618530273,12.59000015258789,12.630000114440918,13.100000381469727,14137821.0,13.022591590881348
2017-02-22,13.050000190734863,12.859999656677246,13.020000457763672,13.010000228881836,12723721.0,12.933122634887695
2017-02-23,13.109999656677246,12.899999618530273,12.930000305175781,13.09000015258789,8333620.0,13.012650489807129
2017-02-24,13.229999542236328,13.020000457763672,13.079999923706055,13.1899995803833,6631275.0,13.112058639526367
2017-02-27,13.220000267028809,12.949999809265137,13.199999809265137,13.050000190734863,6494533.0,12.97288703918457
2017-02-28,13.079999923706055,12.890000343322754,13.0,13.039999961853027,4333775.0,12.962945938110352
2017-03-01,13.0600004196167,12.899999618530273,12.989999771118164,13.029999732971191,6003394.0,12.953003883361816
2017-03-02,13.149999618530273,12.890000343322754,13.029999732971191,12.989999771118164,6183040.0,12.913240432739258
2017-03-03,12.930000305175781,12.8100004196167,12.920000076293945,12.899999618530273,3901616.0,12.823772430419922
2017-03-06,13.130000114440918,12.899999618530273,12.899999618530273,13.109999656677246,5740283.0,13.03253173828125
2017-03-07,13.170000076293945,12.979999542236328,13.15999984741211,13.119999885559082,6201604.0,13.042472839355469
2017-03-08,13.149999618530273,12.960000038146973,13.079999923706055,13.09000015258789,5328079.0,13.012650489807129
2017-03-09,13.069999694824219,12.930000305175781,13.0600004196167,12.960000038146973,4844386.0,12.883418083190918
2017-03-10,13.1899995803833,12.930000305175781,12.930000305175781,13.130000114440918,7507585.0,13.052413940429688
2017-03-13,13.399999618530273,13.039999961853027,13.130000114440918,13.319999694824219,9126282.0,13.241291046142578
2017-03-14,13.359999656677246,13.100000381469727,13.329999923706055,13.130000114440918,7123582.0,13.052413940429688
2017-03-15,13.300000190734863,13.0600004196167,13.100000381469727,13.15999984741211,4253163.0,13.082236289978027
2017-03-16,13.270000457763672,13.130000114440918,13.1899995803833,13.270000457763672,6125816.0,13.1915864944458
2017-03-17,13.300000190734863,13.140000343322754,13.25,13.15999984741211,5627230.0,13.082236289978027
2017-03-20,13.220000267028809,12.9399995803833,13.15999984741211,13.039999961853027,9139582.0,12.962945938110352
2017-03-21,13.15999984741211,12.979999542236328,13.050000190734863,13.050000190734863,4759650.0,12.97288703918457
2017-03-22,13.0600004196167,12.869999885559082,12.989999771118164,12.949999809265137,4549440.0,12.8734769821167
2017-03-23,13.0600004196167,12.8100004196167,12.90999984741211,12.970000267028809,4654888.0,12.893359184265137
2017-03-24,13.050000190734863,12.899999618530273,13.0,13.039999961853027,3629456.0,12.962945938110352
2017-03-27,13.0600004196167,12.9399995803833,13.010000228881836,12.960000038146973,4097538.0,12.883418083190918
2017-03-28,13.069999694824219,12.920000076293945,12.920000076293945,12.960000038146973,3080217.0,12.883418083190918
2017-03-29,13.039999961853027,12.65999984741211,12.949999809265137,12.699999809265137,5553693.0,12.624954223632812
2017-03-30,12.75,12.300000190734863,12.720000267028809,12.3100004196167,6809967.0,12.237259864807129
2017-03-31,12.520000457763672,12.350000381469727,12.359999656677246,12.40999984741211,3513472.0,12.336668014526367
2017-04-05,12.970000267028809,12.399999618530273,12.40999984741211,12.949999809265137,7210870.0,12.8734769821167
2017-04-06,12.9399995803833,12.8100004196167,12.899999618530273,12.899999618530273,3334979.0,12.823772430419922
2017-04-07,12.90999984741211,12.789999961853027,12.880000114440918,12.850000381469727,3956594.0,12.774068832397461
2017-04-10,12.859999656677246,12.670000076293945,12.859999656677246,12.75,4148989.0,12.67465877532959
2017-04-11,12.949999809265137,12.510000228881836,12.779999732971191,12.720000267028809,10809112.0,12.64483642578125
2017-04-12,12.739999771118164,12.5,12.720000267028809,12.539999961853027,5804904.0,12.465900421142578
2017-04-13,12.630000114440918,12.5,12.600000381469727,12.569999694824219,4091545.0,12.495722770690918
2017-04-14,12.579999923706055,12.34000015258789,12.579999923706055,12.420000076293945,4897376.0,12.346609115600586
2017-04-17,12.5,12.319999694824219,12.4399995803833,12.399999618530273,3860758.0,12.326726913452148
2017-04-18,12.489999771118164,12.130000114440918,12.40999984741211,12.140000343322754,6555479.0,12.06826400756836
2017-04-19,12.140000343322754,11.600000381469727,12.09000015258789,11.789999961853027,7602058.0,11.720332145690918
2017-04-20,11.850000381469727,11.600000381469727,11.779999732971191,11.75,5650816.0,11.68056869506836
2017-04-21,11.859999656677246,11.579999923706055,11.8100004196167,11.640000343322754,4826286.0,11.571218490600586
2017-04-24,11.649999618530273,10.949999809265137,11.649999618530273,11.09000015258789,9123676.0,11.024468421936035
2017-04-25,11.199999809265137,10.880000114440918,11.069999694824219,10.90999984741211,6876979.0,10.845531463623047
2017-04-26,11.079999923706055,10.880000114440918,10.899999618530273,10.970000267028809,4468552.0,10.90517807006836
2017-04-27,11.079999923706055,10.720000267028809,10.899999618530273,11.069999694824219,4878974.0,11.004586219787598
2017-04-28,11.25,11.029999732971191,11.09000015258789,11.180000305175781,4646565.0,11.113936424255371
2017-05-02,11.300000190734863,11.079999923706055,11.300000190734863,11.130000114440918,3304501.0,11.064231872558594
2017-05-03,11.1899995803833,11.0600004196167,11.149999618530273,11.119999885559082,2370082.0,11.054290771484375
2017-05-04,11.170000076293945,11.0,11.119999885559082,11.079999923706055,3974024.0,11.014527320861816
2017-05-05,11.0600004196167,10.90999984741211,11.0600004196167,10.949999809265137,3277739.0,10.885294914245605
2017-05-08,11.039999961853027,10.880000114440918,10.949999809265137,10.899999618530273,3097240.0,10.835590362548828
2017-05-09,11.010000228881836,10.760000228881836,10.8100004196167,11.0,3333880.0,10.9350004196167
2017-05-10,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-11,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-12,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-15,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-16,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-17,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-18,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-19,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-22,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-23,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-24,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-25,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-26,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-05-31,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-01,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-02,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-05,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-06,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-07,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-08,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-09,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-12,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-13,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-14,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-15,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-16,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-19,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-20,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-21,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-22,11.0,11.0,11.0,11.0,0.0,10.9350004196167
2017-06-23,11.0,11.0,11.0,11.0,0.0,11.0
2017-06-26,11.0,11.0,11.0,11.0,0.0,11.0
2017-06-27,11.0,11.0,11.0,11.0,0.0,11.0
2017-06-28,11.0,11.0,11.0,11.0,0.0,11.0
2017-06-29,11.0,11.0,11.0,11.0,0.0,11.0
2017-06-30,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-03,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-04,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-05,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-06,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-07,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-10,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-11,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-12,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-13,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-14,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-17,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-18,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-19,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-20,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-21,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-24,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-25,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-26,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-27,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-28,11.0,11.0,11.0,11.0,0.0,11.0
2017-07-31,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-01,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-02,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-03,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-04,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-07,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-08,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-09,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-10,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-11,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-14,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-15,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-16,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-17,11.0,11.0,11.0,11.0,0.0,11.0
2017-08-18,12.029999732971191,11.6899995803833,12.029999732971191,12.029999732971191,52730972.0,12.029999732971191
2017-08-21,12.369999885559082,11.600000381469727,11.989999771118164,12.329999923706055,63420377.0,12.329999923706055
2017-08-22,12.170000076293945,11.789999961853027,12.0600004196167,11.850000381469727,27864142.0,11.850000381469727
2017-08-23,11.75,11.40999984741211,11.75,11.529999732971191,21642375.0,11.529999732971191
2017-08-24,11.619999885559082,11.220000267028809,11.510000228881836,11.279999732971191,14025471.0,11.279999732971191
2017-08-25,11.550000190734863,11.260000228881836,11.289999961853027,11.399999618530273,12205454.0,11.399999618530273
2017-08-28,11.770000457763672,11.40999984741211,11.449999809265137,11.59000015258789,20602794.0,11.59000015258789
2017-08-29,11.5600004196167,11.350000381469727,11.510000228881836,11.420000076293945,12218777.0,11.420000076293945
2017-08-30,11.479999542236328,11.359999656677246,11.399999618530273,11.420000076293945,7774420.0,11.420000076293945
2017-08-31,11.4399995803833,11.319999694824219,11.40999984741211,11.420000076293945,7129745.0,11.420000076293945
2017-09-01,11.59000015258789,11.390000343322754,11.40999984741211,11.579999923706055,11363494.0,11.579999923706055
2017-09-04,11.75,11.460000038146973,11.579999923706055,11.699999809265137,13104938.0,11.699999809265137
2017-09-05,11.760000228881836,11.539999961853027,11.6899995803833,11.579999923706055,8751566.0,11.579999923706055
2017-09-06,11.699999809265137,11.5,11.529999732971191,11.6899995803833,9984550.0,11.6899995803833
2017-09-07,11.699999809265137,11.4399995803833,11.680000305175781,11.489999771118164,8704780.0,11.489999771118164
2017-09-08,11.539999961853027,11.3100004196167,11.479999542236328,11.380000114440918,8321981.0,11.380000114440918
2017-09-11,11.619999885559082,11.350000381469727,11.390000343322754,11.5600004196167,7595756.0,11.5600004196167
2017-09-12,11.630000114440918,11.420000076293945,11.569999694824219,11.470000267028809,8986647.0,11.470000267028809
2017-09-13,11.489999771118164,11.380000114440918,11.399999618530273,11.470000267028809,4526599.0,11.470000267028809
2017-09-14,11.510000228881836,11.399999618530273,11.449999809265137,11.40999984741211,4946450.0,11.40999984741211
2017-09-15,11.40999984741211,11.270000457763672,11.359999656677246,11.289999961853027,5451216.0,11.289999961853027
2017-09-18,11.4399995803833,11.270000457763672,11.300000190734863,11.430000305175781,4616996.0,11.430000305175781
2017-09-19,11.460000038146973,11.3100004196167,11.449999809265137,11.359999656677246,3331500.0,11.359999656677246
2017-09-20,11.5,11.3100004196167,11.3100004196167,11.479999542236328,7602375.0,11.479999542236328
2017-09-21,11.680000305175781,11.430000305175781,11.470000267028809,11.5600004196167,15069508.0,11.5600004196167
2017-09-22,12.149999618530273,11.380000114440918,11.529999732971191,11.949999809265137,37194171.0,11.949999809265137
2017-09-25,12.029999732971191,11.550000190734863,11.880000114440918,11.59000015258789,23265064.0,11.59000015258789
2017-09-26,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-09-27,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-09-28,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-09-29,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-09,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-10,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-11,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-12,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-13,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-16,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-17,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-18,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-19,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-20,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-23,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-24,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-25,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-26,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-27,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-30,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-10-31,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-01,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-02,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-03,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-06,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-07,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-08,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-09,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-10,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-13,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-14,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-15,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-16,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-17,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-20,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-21,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-22,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-23,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-24,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-27,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-28,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-29,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-11-30,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-01,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-04,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-05,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-06,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-07,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-08,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-11,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-12,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-13,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-14,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-15,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-18,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-19,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-20,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-21,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-22,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-25,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-26,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-27,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-28,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2017-12-29,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-02,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-03,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-04,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-05,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-08,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-09,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-10,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-11,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-12,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-15,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-16,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-17,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2018-01-18,5.550000190734863,5.099999904632568,5.099999904632568,5.210000038146973,70031878.0,5.210000038146973
2018-01-19,5.210000038146973,5.050000190734863,5.119999885559082,5.059999942779541,31910251.0,5.059999942779541
2018-01-22,5.179999828338623,5.059999942779541,5.059999942779541,5.099999904632568,20695067.0,5.099999904632568
2018-01-23,5.139999866485596,4.980000019073486,5.110000133514404,5.059999942779541,20611384.0,5.059999942779541
2018-01-24,5.110000133514404,5.010000228881836,5.039999961853027,5.079999923706055,15945404.0,5.079999923706055
2018-01-25,5.170000076293945,5.039999961853027,5.079999923706055,5.110000133514404,15857129.0,5.110000133514404
2018-01-26,5.119999885559082,5.039999961853027,5.090000152587891,5.039999961853027,12313543.0,5.039999961853027
2018-01-29,5.010000228881836,4.789999961853027,5.010000228881836,4.800000190734863,27793414.0,4.800000190734863
2018-01-30,4.800000190734863,4.559999942779541,4.760000228881836,4.559999942779541,22404254.0,4.559999942779541
2018-01-31,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2018-02-01,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2018-02-02,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2018-02-05,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2018-02-06,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2018-02-07,3.5199999809265137,3.3399999141693115,3.4700000286102295,3.3399999141693115,25801346.0,3.3399999141693115
2018-02-08,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-02-09,3.690000057220459,3.4100000858306885,3.509999990463257,3.569999933242798,29506635.0,3.569999933242798
2018-02-12,3.609999895095825,3.4800000190734863,3.5199999809265137,3.5899999141693115,17745226.0,3.5899999141693115
2018-02-13,3.619999885559082,3.4100000858306885,3.5399999618530273,3.4200000762939453,16831656.0,3.4200000762939453
2018-02-14,3.5899999141693115,3.3499999046325684,3.390000104904175,3.509999990463257,12050511.0,3.509999990463257
2018-02-22,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0.0,3.509999990463257
2018-02-23,3.869999885559082,3.690000057220459,3.7200000286102295,3.75,21846571.0,3.75
2018-02-26,3.859999895095825,3.630000114440918,3.7300000190734863,3.8399999141693115,16878486.0,3.8399999141693115
2018-02-27,3.940000057220459,3.7799999713897705,3.8299999237060547,3.869999885559082,12832887.0,3.869999885559082
2018-02-28,3.990000009536743,3.7799999713897705,3.809999942779541,3.9700000286102295,12906654.0,3.9700000286102295
2018-03-01,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0,3.9700000286102295
2018-03-02,4.380000114440918,4.130000114440918,4.300000190734863,4.139999866485596,25934263.0,4.139999866485596
2018-03-05,4.099999904632568,3.930000066757202,3.9600000381469727,3.9600000381469727,18919888.0,3.9600000381469727
2018-03-06,4.150000095367432,3.9600000381469727,3.990000009536743,4.070000171661377,12921641.0,4.070000171661377
2018-03-07,4.199999809265137,4.050000190734863,4.059999942779541,4.090000152587891,9911494.0,4.090000152587891
2018-03-08,4.139999866485596,3.990000009536743,4.090000152587891,4.010000228881836,9285720.0,4.010000228881836
2018-03-09,4.070000171661377,3.9800000190734863,4.010000228881836,4.039999961853027,8559111.0,4.039999961853027
2018-03-12,4.070000171661377,3.950000047683716,3.950000047683716,4.039999961853027,11983822.0,4.039999961853027
2018-03-13,4.179999828338623,4.0,4.010000228881836,4.130000114440918,14805071.0,4.130000114440918
2018-03-14,4.130000114440918,3.930000066757202,4.130000114440918,3.9700000286102295,13881947.0,3.9700000286102295
2018-03-15,3.990000009536743,3.7699999809265137,3.9600000381469727,3.8399999141693115,16136488.0,3.8399999141693115
2018-03-16,3.869999885559082,3.7899999618530273,3.8299999237060547,3.799999952316284,8141457.0,3.799999952316284
2018-03-19,3.8299999237060547,3.75,3.799999952316284,3.7899999618530273,5906486.0,3.7899999618530273
2018-03-20,3.8499999046325684,3.7100000381469727,3.7799999713897705,3.8299999237060547,6811177.0,3.8299999237060547
2018-03-21,3.890000104904175,3.7699999809265137,3.8399999141693115,3.7799999713897705,7445244.0,3.7799999713897705
2018-03-22,3.8299999237060547,3.759999990463257,3.809999942779541,3.7799999713897705,5617900.0,3.7799999713897705
2018-03-23,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0.0,3.7799999713897705
2018-03-26,3.5299999713897705,3.4100000858306885,3.4700000286102295,3.509999990463257,8889364.0,3.509999990463257
2018-03-27,3.690000057220459,3.5299999713897705,3.549999952316284,3.6700000762939453,10374006.0,3.6700000762939453
2018-03-28,3.6600000858306885,3.569999933242798,3.5899999141693115,3.609999895095825,6979808.0,3.609999895095825
2018-03-29,3.6600000858306885,3.609999895095825,3.640000104904175,3.630000114440918,4882171.0,3.630000114440918
2018-03-30,3.700000047683716,3.630000114440918,3.630000114440918,3.6700000762939453,5173517.0,3.6700000762939453
2018-04-02,3.7300000190734863,3.640000104904175,3.6600000858306885,3.6700000762939453,5531636.0,3.6700000762939453
2018-04-03,3.6600000858306885,3.559999942779541,3.619999885559082,3.5799999237060547,4500799.0,3.5799999237060547
2018-04-04,3.6500000953674316,3.5899999141693115,3.5899999141693115,3.5999999046325684,3529488.0,3.5999999046325684
2018-04-09,3.6500000953674316,3.509999990463257,3.619999885559082,3.559999942779541,5499501.0,3.559999942779541
2018-04-10,3.559999942779541,3.4700000286102295,3.549999952316284,3.5199999809265137,6242897.0,3.5199999809265137
2018-04-11,3.5799999237060547,3.4800000190734863,3.5199999809265137,3.559999942779541,7331932.0,3.559999942779541
2018-04-12,3.5399999618530273,3.490000009536743,3.5299999713897705,3.490000009536743,4728912.0,3.490000009536743
2018-04-13,3.549999952316284,3.4700000286102295,3.5,3.5199999809265137,5825249.0,3.5199999809265137
2018-04-16,3.509999990463257,3.440000057220459,3.509999990463257,3.4600000381469727,4306936.0,3.4600000381469727
2018-04-17,3.5799999237060547,3.440000057220459,3.450000047683716,3.450000047683716,6314487.0,3.450000047683716
2018-04-18,3.4800000190734863,3.2799999713897705,3.4600000381469727,3.3499999046325684,10667920.0,3.3499999046325684
2018-04-19,3.430000066757202,3.319999933242798,3.319999933242798,3.4000000953674316,6353690.0,3.4000000953674316
2018-04-20,3.4800000190734863,3.3499999046325684,3.4000000953674316,3.380000114440918,6080587.0,3.380000114440918
2018-04-23,3.369999885559082,3.2300000190734863,3.3399999141693115,3.2899999618530273,6815381.0,3.2899999618530273
2018-04-24,3.3399999141693115,3.25,3.25,3.309999942779541,4814184.0,3.309999942779541
2018-04-25,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,0.0,3.309999942779541
2018-04-26,3.4100000858306885,3.190000057220459,3.190000057220459,3.319999933242798,11244783.0,3.319999933242798
2018-04-27,3.490000009536743,3.309999942779541,3.3499999046325684,3.490000009536743,11469498.0,3.490000009536743
2018-05-02,3.490000009536743,3.3499999046325684,3.450000047683716,3.369999885559082,9307126.0,3.369999885559082
2018-05-03,3.4100000858306885,3.3299999237060547,3.369999885559082,3.380000114440918,4718994.0,3.380000114440918
2018-05-04,3.4700000286102295,3.380000114440918,3.4000000953674316,3.450000047683716,7399789.0,3.450000047683716
2018-05-07,3.5,3.4200000762939453,3.450000047683716,3.450000047683716,5941023.0,3.450000047683716
2018-05-08,3.5299999713897705,3.440000057220459,3.440000057220459,3.4700000286102295,5625878.0,3.4700000286102295
2018-05-09,3.4800000190734863,3.440000057220459,3.4600000381469727,3.450000047683716,3892212.0,3.450000047683716
2018-05-10,3.440000057220459,3.299999952316284,3.4100000858306885,3.3399999141693115,10223874.0,3.3399999141693115
2018-05-11,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,4426872.0,3.309999942779541
2018-05-14,3.309999942779541,3.200000047683716,3.309999942779541,3.25,5655265.0,3.25
2018-05-15,3.3299999237060547,3.259999990463257,3.2699999809265137,3.2799999713897705,3716572.0,3.2799999713897705
2018-05-16,3.3499999046325684,3.25,3.25,3.299999952316284,3954400.0,3.299999952316284
2018-05-17,3.3299999237060547,3.2899999618530273,3.299999952316284,3.319999933242798,3078300.0,3.319999933242798
2018-05-18,3.380000114440918,3.299999952316284,3.3299999237060547,3.369999885559082,3884265.0,3.369999885559082
2018-05-21,3.4100000858306885,3.3299999237060547,3.380000114440918,3.390000104904175,5218446.0,3.390000104904175
2018-05-22,3.450000047683716,3.380000114440918,3.390000104904175,3.440000057220459,4803102.0,3.440000057220459
2018-05-23,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.3499999046325684,6306853.0,3.3499999046325684
2018-05-24,3.380000114440918,3.3299999237060547,3.3299999237060547,3.3399999141693115,3845800.0,3.3399999141693115
2018-05-25,3.509999990463257,3.390000104904175,3.430000066757202,3.4100000858306885,17227592.0,3.4100000858306885
2018-05-28,3.369999885559082,3.240000009536743,3.3499999046325684,3.240000009536743,11538916.0,3.240000009536743
2018-05-29,3.240000009536743,3.0899999141693115,3.130000114440918,3.140000104904175,7851364.0,3.140000104904175
2018-05-30,3.119999885559082,2.9800000190734863,3.0999999046325684,2.9800000190734863,8741000.0,2.9800000190734863
2018-05-31,3.009999990463257,2.9000000953674316,2.9800000190734863,2.950000047683716,7653850.0,2.950000047683716
2018-06-01,3.0199999809265137,2.930000066757202,2.940000057220459,2.950000047683716,5355509.0,2.950000047683716
2018-06-04,2.9200000762939453,2.799999952316284,2.9200000762939453,2.799999952316284,10325111.0,2.799999952316284
2018-06-05,2.8399999141693115,2.7799999713897705,2.799999952316284,2.8299999237060547,5390287.0,2.8299999237060547
2018-06-06,2.859999895095825,2.799999952316284,2.8299999237060547,2.8499999046325684,6463158.0,2.8499999046325684
2018-06-07,2.880000114440918,2.8299999237060547,2.8499999046325684,2.8299999237060547,4062900.0,2.8299999237060547
2018-06-08,2.8499999046325684,2.700000047683716,2.8399999141693115,2.740000009536743,4911013.0,2.740000009536743
2018-06-11,2.809999942779541,2.690000057220459,2.690000057220459,2.7699999809265137,5001554.0,2.7699999809265137
2018-06-12,2.8399999141693115,2.759999990463257,2.759999990463257,2.809999942779541,5096717.0,2.809999942779541
2018-06-13,2.950000047683716,2.7899999618530273,2.809999942779541,2.9000000953674316,11795213.0,2.9000000953674316
2018-06-14,2.9000000953674316,2.809999942779541,2.9000000953674316,2.819999933242798,5368327.0,2.819999933242798
2018-06-15,2.8299999237060547,2.680000066757202,2.809999942779541,2.680000066757202,5930270.0,2.680000066757202
2018-06-19,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,0.0,2.680000066757202
2018-06-20,2.4700000286102295,2.4200000762939453,2.440000057220459,2.440000057220459,8253835.0,2.440000057220459
2018-06-21,2.509999990463257,2.319999933242798,2.450000047683716,2.319999933242798,9196110.0,2.319999933242798
2018-06-22,2.3399999141693115,2.2100000381469727,2.2899999618530273,2.3299999237060547,7409118.0,2.3299999237060547
2018-06-25,2.369999885559082,2.309999942779541,2.3399999141693115,2.319999933242798,3724254.0,2.319999933242798
2018-06-26,2.4000000953674316,2.2699999809265137,2.2899999618530273,2.390000104904175,5359450.0,2.390000104904175
2018-06-27,2.509999990463257,2.380000114440918,2.390000104904175,2.450000047683716,6673068.0,2.450000047683716
2018-06-28,2.490000009536743,2.3299999237060547,2.440000057220459,2.3399999141693115,6251141.0,2.3399999141693115
2018-06-29,2.4200000762939453,2.3399999141693115,2.3499999046325684,2.4200000762939453,5039005.0,2.4200000762939453
2018-07-02,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0.0,2.4200000762939453
2018-07-03,2.630000114440918,2.5199999809265137,2.630000114440918,2.5799999237060547,9332100.0,2.5799999237060547
2018-07-04,2.630000114440918,2.5399999618530273,2.559999942779541,2.5999999046325684,5563902.0,2.5999999046325684
2018-07-05,2.5999999046325684,2.5,2.569999933242798,2.5,3893700.0,2.5
2018-07-06,2.5399999618530273,2.380000114440918,2.509999990463257,2.490000009536743,4845468.0,2.490000009536743
2018-07-09,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.5199999809265137,2246648.0,2.5199999809265137
2018-07-10,2.5299999713897705,2.490000009536743,2.5,2.5199999809265137,1475000.0,2.5199999809265137
2018-07-11,2.5,2.4000000953674316,2.5,2.440000057220459,2556400.0,2.440000057220459
2018-07-12,2.5199999809265137,2.4200000762939453,2.440000057220459,2.509999990463257,2205761.0,2.509999990463257
2018-07-13,2.549999952316284,2.5,2.5,2.5299999713897705,1742161.0,2.5299999713897705
2018-07-16,2.5999999046325684,2.5299999713897705,2.569999933242798,2.5399999618530273,2345300.0,2.5399999618530273
2018-07-17,2.5899999141693115,2.4800000190734863,2.5399999618530273,2.559999942779541,2833002.0,2.559999942779541
2018-07-18,2.619999885559082,2.5399999618530273,2.549999952316284,2.569999933242798,2562000.0,2.569999933242798
2018-07-19,2.5899999141693115,2.5,2.559999942779541,2.5,2154641.0,2.5
2018-07-20,2.5399999618530273,2.4800000190734863,2.490000009536743,2.5199999809265137,2044800.0,2.5199999809265137
2018-07-23,2.5,2.450000047683716,2.5,2.490000009536743,2629811.0,2.490000009536743
2018-07-24,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.509999990463257,2771919.0,2.509999990463257
2018-07-25,2.5399999618530273,2.5,2.509999990463257,2.5299999713897705,2327548.0,2.5299999713897705
2018-07-26,2.6600000858306885,2.509999990463257,2.5199999809265137,2.630000114440918,6164100.0,2.630000114440918
2018-07-27,2.640000104904175,2.5799999237060547,2.609999895095825,2.5999999046325684,2512100.0,2.5999999046325684
2018-07-30,2.5899999141693115,2.4700000286102295,2.5899999141693115,2.4800000190734863,3632459.0,2.4800000190734863
2018-07-31,2.509999990463257,2.450000047683716,2.490000009536743,2.5,1361991.0,2.5
2018-08-01,2.5399999618530273,2.4700000286102295,2.509999990463257,2.4800000190734863,2135101.0,2.4800000190734863
2018-08-02,2.569999933242798,2.359999895095825,2.569999933242798,2.390000104904175,5742694.0,2.390000104904175
2018-08-03,2.4100000858306885,2.3399999141693115,2.369999885559082,2.3499999046325684,2357900.0,2.3499999046325684
2018-08-06,2.390000104904175,2.2899999618530273,2.359999895095825,2.299999952316284,2200200.0,2.299999952316284
2018-08-07,2.380000114440918,2.309999942779541,2.3299999237060547,2.369999885559082,2135413.0,2.369999885559082
2018-08-08,2.4000000953674316,2.3499999046325684,2.369999885559082,2.359999895095825,1489980.0,2.359999895095825
2018-08-09,2.4100000858306885,2.3499999046325684,2.3499999046325684,2.4000000953674316,1990869.0,2.4000000953674316
2018-08-10,2.430000066757202,2.380000114440918,2.4000000953674316,2.4200000762939453,1458374.0,2.4200000762939453
2018-08-13,2.4200000762939453,2.359999895095825,2.390000104904175,2.4100000858306885,2477312.0,2.4100000858306885
2018-08-14,2.4800000190734863,2.4100000858306885,2.4200000762939453,2.4600000381469727,4756901.0,2.4600000381469727
2018-08-15,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.440000057220459,2549311.0,2.440000057220459
2018-08-16,2.4800000190734863,2.4000000953674316,2.4200000762939453,2.4600000381469727,3052600.0,2.4600000381469727
2018-08-17,2.4800000190734863,2.4000000953674316,2.4700000286102295,2.4000000953674316,1835300.0,2.4000000953674316
2018-08-20,2.430000066757202,2.380000114440918,2.4000000953674316,2.430000066757202,1361047.0,2.430000066757202
2018-08-21,2.5399999618530273,2.4100000858306885,2.430000066757202,2.5,4694305.0,2.5
2018-08-22,2.619999885559082,2.450000047683716,2.4600000381469727,2.549999952316284,7713272.0,2.549999952316284
2018-08-23,2.5999999046325684,2.509999990463257,2.509999990463257,2.559999942779541,4571500.0,2.559999942779541
2018-08-24,2.609999895095825,2.5299999713897705,2.569999933242798,2.5799999237060547,3503000.0,2.5799999237060547
2018-08-27,2.6500000953674316,2.569999933242798,2.5899999141693115,2.609999895095825,3952726.0,2.609999895095825
2018-08-28,2.6700000762939453,2.5899999141693115,2.609999895095825,2.619999885559082,5247073.0,2.619999885559082
2018-08-29,2.619999885559082,2.559999942779541,2.609999895095825,2.609999895095825,3955219.0,2.609999895095825
2018-08-30,2.680000066757202,2.5799999237060547,2.5799999237060547,2.609999895095825,6232778.0,2.609999895095825
2018-08-31,2.609999895095825,2.5,2.609999895095825,2.5199999809265137,4021339.0,2.5199999809265137
2018-09-03,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0.0,2.5199999809265137
2018-09-04,2.700000047683716,2.609999895095825,2.6700000762939453,2.6500000953674316,7424857.0,2.6500000953674316
2018-09-05,2.7300000190734863,2.609999895095825,2.630000114440918,2.6500000953674316,5807316.0,2.6500000953674316
2018-09-06,2.690000057220459,2.630000114440918,2.640000104904175,2.630000114440918,4255218.0,2.630000114440918
2018-09-07,2.6500000953674316,2.549999952316284,2.630000114440918,2.5999999046325684,4305844.0,2.5999999046325684
2018-09-10,2.5799999237060547,2.4800000190734863,2.569999933242798,2.509999990463257,3904798.0,2.509999990463257
2018-09-11,2.5,2.440000057220459,2.4700000286102295,2.4700000286102295,2670700.0,2.4700000286102295
2018-09-12,2.5199999809265137,2.450000047683716,2.450000047683716,2.490000009536743,2452415.0,2.490000009536743
2018-09-13,2.509999990463257,2.440000057220459,2.4800000190734863,2.4700000286102295,2716915.0,2.4700000286102295
2018-09-14,2.4600000381469727,2.369999885559082,2.440000057220459,2.4000000953674316,3663800.0,2.4000000953674316
2018-09-17,2.390000104904175,2.3299999237060547,2.380000114440918,2.3499999046325684,2707937.0,2.3499999046325684
2018-09-18,2.4100000858306885,2.3499999046325684,2.3499999046325684,2.4100000858306885,2622501.0,2.4100000858306885
2018-09-19,2.440000057220459,2.4000000953674316,2.4000000953674316,2.4200000762939453,1990026.0,2.4200000762939453
2018-09-20,2.440000057220459,2.4100000858306885,2.4200000762939453,2.430000066757202,2118201.0,2.430000066757202
2018-09-21,2.450000047683716,2.4000000953674316,2.430000066757202,2.450000047683716,2625700.0,2.450000047683716
2018-09-25,2.450000047683716,2.4000000953674316,2.440000057220459,2.4100000858306885,1858400.0,2.4100000858306885
2018-09-26,2.430000066757202,2.4100000858306885,2.4200000762939453,2.4100000858306885,1950481.0,2.4100000858306885
2018-09-27,2.450000047683716,2.4100000858306885,2.4200000762939453,2.4200000762939453,2840120.0,2.4200000762939453
2018-09-28,2.450000047683716,2.4000000953674316,2.4000000953674316,2.440000057220459,3383925.0,2.440000057220459
2018-10-08,2.559999942779541,2.509999990463257,2.559999942779541,2.509999990463257,7096418.0,2.509999990463257
2018-10-09,2.5299999713897705,2.450000047683716,2.450000047683716,2.509999990463257,5489909.0,2.509999990463257
2018-10-10,2.5299999713897705,2.4800000190734863,2.490000009536743,2.509999990463257,4194257.0,2.509999990463257
2018-10-11,2.509999990463257,2.380000114440918,2.4700000286102295,2.380000114440918,6289553.0,2.380000114440918
2018-10-12,2.369999885559082,2.259999990463257,2.2899999618530273,2.359999895095825,5219131.0,2.359999895095825
2018-10-15,2.390000104904175,2.2799999713897705,2.359999895095825,2.309999942779541,2680960.0,2.309999942779541
2018-10-16,2.3499999046325684,2.2300000190734863,2.3499999046325684,2.259999990463257,2553272.0,2.259999990463257
2018-10-17,2.299999952316284,2.240000009536743,2.2899999618530273,2.2799999713897705,2617476.0,2.2799999713897705
2018-10-18,2.2799999713897705,2.1700000762939453,2.2699999809265137,2.1700000762939453,3008677.0,2.1700000762939453
2018-10-19,2.0899999141693115,2.059999942779541,2.0899999141693115,2.059999942779541,7703871.0,2.059999942779541
2018-10-22,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.1600000858306885,6303920.0,2.1600000858306885
2018-10-23,2.2699999809265137,2.130000114440918,2.1700000762939453,2.1700000762939453,6255219.0,2.1700000762939453
2018-10-24,2.2300000190734863,2.130000114440918,2.1500000953674316,2.190000057220459,3550054.0,2.190000057220459
2018-10-25,2.1700000762939453,2.0999999046325684,2.130000114440918,2.1700000762939453,3363000.0,2.1700000762939453
2018-10-26,2.259999990463257,2.1700000762939453,2.1700000762939453,2.240000009536743,3363726.0,2.240000009536743
2018-10-29,2.3399999141693115,2.200000047683716,2.2200000286102295,2.2699999809265137,4496603.0,2.2699999809265137
2018-10-30,2.2899999618530273,2.190000057220459,2.259999990463257,2.259999990463257,3920772.0,2.259999990463257
2018-10-31,2.3499999046325684,2.259999990463257,2.2699999809265137,2.309999942779541,4510774.0,2.309999942779541
2018-11-01,2.3499999046325684,2.2899999618530273,2.299999952316284,2.3299999237060547,3734403.0,2.3299999237060547
2018-11-02,2.3399999141693115,2.2799999713897705,2.319999933242798,2.319999933242798,5200004.0,2.319999933242798
2018-11-05,2.4000000953674316,2.3299999237060547,2.359999895095825,2.3499999046325684,5269600.0,2.3499999046325684
2018-11-06,2.3299999237060547,2.240000009536743,2.3299999237060547,2.2799999713897705,4540927.0,2.2799999713897705
2018-11-07,2.3299999237060547,2.25,2.259999990463257,2.309999942779541,5922899.0,2.309999942779541
2018-11-08,2.430000066757202,2.309999942779541,2.3299999237060547,2.4000000953674316,8654822.0,2.4000000953674316
2018-11-09,2.440000057220459,2.3399999141693115,2.3499999046325684,2.4000000953674316,7522344.0,2.4000000953674316
2018-11-12,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0.0,2.4000000953674316
2018-11-13,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0.0,2.4000000953674316
2018-11-14,2.7799999713897705,2.5999999046325684,2.7799999713897705,2.5999999046325684,20803871.0,2.5999999046325684
2018-11-15,2.609999895095825,2.4800000190734863,2.559999942779541,2.5299999713897705,12796484.0,2.5299999713897705
2018-11-16,2.640000104904175,2.5,2.5199999809265137,2.609999895095825,8015106.0,2.609999895095825
2018-11-19,2.5799999237060547,2.490000009536743,2.490000009536743,2.559999942779541,6117205.0,2.559999942779541
2018-11-20,2.680000066757202,2.5199999809265137,2.5199999809265137,2.5899999141693115,8427643.0,2.5899999141693115
2018-11-21,2.7200000286102295,2.5399999618530273,2.549999952316284,2.7200000286102295,10313750.0,2.7200000286102295
2018-11-22,2.859999895095825,2.690000057220459,2.7799999713897705,2.740000009536743,11362755.0,2.740000009536743
2018-11-23,2.8299999237060547,2.5999999046325684,2.7300000190734863,2.630000114440918,11984603.0,2.630000114440918
2018-11-26,2.6700000762939453,2.5199999809265137,2.619999885559082,2.5399999618530273,6072167.0,2.5399999618530273
2018-11-27,2.6700000762939453,2.549999952316284,2.549999952316284,2.6700000762939453,8145013.0,2.6700000762939453
2018-11-28,2.7799999713897705,2.6500000953674316,2.6700000762939453,2.690000057220459,11008815.0,2.690000057220459
2018-11-29,2.7200000286102295,2.5799999237060547,2.690000057220459,2.5799999237060547,6567916.0,2.5799999237060547
2018-11-30,2.609999895095825,2.5,2.5799999237060547,2.549999952316284,5079415.0,2.549999952316284
2018-12-03,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0,2.549999952316284
2018-12-04,2.7799999713897705,2.6700000762939453,2.690000057220459,2.75,9890602.0,2.75
2018-12-05,2.890000104904175,2.6600000858306885,2.680000066757202,2.890000104904175,12525867.0,2.890000104904175
2018-12-06,2.990000009536743,2.759999990463257,2.930000066757202,2.8299999237060547,12819991.0,2.8299999237060547
2018-12-07,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,0.0,2.8299999237060547
2018-12-10,3.119999885559082,2.9600000381469727,3.0,3.0299999713897705,19374805.0,3.0299999713897705
2018-12-11,3.049999952316284,2.880000114440918,3.0,2.890000104904175,13554606.0,2.890000104904175
2018-12-12,2.9200000762939453,2.7699999809265137,2.869999885559082,2.859999895095825,8217208.0,2.859999895095825
2018-12-13,2.859999895095825,2.7899999618530273,2.8499999046325684,2.809999942779541,5955733.0,2.809999942779541
2018-12-14,2.8499999046325684,2.680000066757202,2.809999942779541,2.700000047683716,6292116.0,2.700000047683716
2018-12-17,2.7200000286102295,2.5799999237060547,2.680000066757202,2.700000047683716,6828153.0,2.700000047683716
2018-12-18,2.7899999618530273,2.6600000858306885,2.680000066757202,2.75,5420100.0,2.75
2018-12-19,2.7699999809265137,2.7100000381469727,2.7100000381469727,2.7100000381469727,4314600.0,2.7100000381469727
2018-12-20,2.740000009536743,2.6700000762939453,2.6700000762939453,2.7300000190734863,3775475.0,2.7300000190734863
2018-12-21,2.740000009536743,2.680000066757202,2.700000047683716,2.700000047683716,3952900.0,2.700000047683716
2018-12-24,2.75,2.630000114440918,2.700000047683716,2.690000057220459,4786501.0,2.690000057220459
2018-12-25,2.6600000858306885,2.559999942779541,2.6600000858306885,2.569999933242798,7232461.0,2.569999933242798
2018-12-26,2.619999885559082,2.5399999618530273,2.5799999237060547,2.569999933242798,3658893.0,2.569999933242798
2018-12-27,2.609999895095825,2.440000057220459,2.5999999046325684,2.440000057220459,4949159.0,2.440000057220459
2018-12-28,2.509999990463257,2.369999885559082,2.369999885559082,2.5,3568808.0,2.5
2019-01-02,2.630000114440918,2.569999933242798,2.630000114440918,2.630000114440918,6861725.0,2.630000114440918
2019-01-03,2.759999990463257,2.630000114440918,2.630000114440918,2.700000047683716,7900501.0,2.700000047683716
2019-01-04,2.7200000286102295,2.5799999237060547,2.680000066757202,2.700000047683716,5455626.0,2.700000047683716
2019-01-07,2.75,2.5799999237060547,2.680000066757202,2.7300000190734863,4458581.0,2.7300000190734863
2019-01-08,2.7799999713897705,2.7100000381469727,2.7100000381469727,2.759999990463257,4397745.0,2.759999990463257
2019-01-09,2.7799999713897705,2.7200000286102295,2.759999990463257,2.740000009536743,4052700.0,2.740000009536743
2019-01-10,2.7699999809265137,2.7100000381469727,2.740000009536743,2.7100000381469727,2501801.0,2.7100000381469727
2019-01-11,2.8499999046325684,2.7100000381469727,2.7100000381469727,2.819999933242798,7284981.0,2.819999933242798
2019-01-14,2.7899999618530273,2.680000066757202,2.7699999809265137,2.680000066757202,7468964.0,2.680000066757202
2019-01-15,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,3231465.0,2.690000057220459
2019-01-16,2.690000057220459,2.609999895095825,2.680000066757202,2.6600000858306885,2913601.0,2.6600000858306885
2019-01-17,2.690000057220459,2.630000114440918,2.6600000858306885,2.6700000762939453,3284688.0,2.6700000762939453
2019-01-18,2.680000066757202,2.5399999618530273,2.6500000953674316,2.569999933242798,7177100.0,2.569999933242798
2019-01-21,2.5999999046325684,2.5299999713897705,2.569999933242798,2.549999952316284,3824200.0,2.549999952316284
2019-01-22,2.5799999237060547,2.5,2.5399999618530273,2.509999990463257,5033973.0,2.509999990463257
2019-01-23,2.569999933242798,2.5,2.5,2.5399999618530273,3394259.0,2.5399999618530273
2019-01-24,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0.0,2.5399999618530273
2019-01-25,2.6600000858306885,2.5399999618530273,2.6600000858306885,2.5399999618530273,9098210.0,2.5399999618530273
2019-01-28,2.549999952316284,2.4100000858306885,2.5199999809265137,2.4100000858306885,8943010.0,2.4100000858306885
2019-01-29,2.380000114440918,2.2899999618530273,2.380000114440918,2.309999942779541,5553153.0,2.309999942779541
2019-01-30,2.430000066757202,2.259999990463257,2.2899999618530273,2.4000000953674316,7485895.0,2.4000000953674316
2019-01-31,2.380000114440918,2.2799999713897705,2.3399999141693115,2.2799999713897705,6530100.0,2.2799999713897705
2019-02-01,2.359999895095825,2.2799999713897705,2.2799999713897705,2.3399999141693115,2613588.0,2.3399999141693115
2019-02-11,2.430000066757202,2.3499999046325684,2.369999885559082,2.4200000762939453,3167851.0,2.4200000762939453
2019-02-12,2.509999990463257,2.4000000953674316,2.430000066757202,2.4800000190734863,3962281.0,2.4800000190734863
2019-02-13,2.549999952316284,2.450000047683716,2.4600000381469727,2.5,3226108.0,2.5
2019-02-14,2.5299999713897705,2.4700000286102295,2.5,2.5199999809265137,2916643.0,2.5199999809265137
2019-02-15,2.569999933242798,2.490000009536743,2.509999990463257,2.5299999713897705,3630595.0,2.5299999713897705
2019-02-18,2.5999999046325684,2.509999990463257,2.5299999713897705,2.5999999046325684,3761496.0,2.5999999046325684
2019-02-19,2.6500000953674316,2.569999933242798,2.5799999237060547,2.5899999141693115,4762510.0,2.5899999141693115
2019-02-20,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5799999237060547,4109581.0,2.5799999237060547
2019-02-21,2.630000114440918,2.5299999713897705,2.5799999237060547,2.569999933242798,6452700.0,2.569999933242798
2019-02-22,2.609999895095825,2.490000009536743,2.549999952316284,2.5899999141693115,7662918.0,2.5899999141693115
2019-02-25,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.700000047683716,19077824.0,2.700000047683716
2019-02-26,2.7300000190734863,2.5999999046325684,2.690000057220459,2.6700000762939453,13236031.0,2.6700000762939453
2019-02-27,2.799999952316284,2.640000104904175,2.6700000762939453,2.7899999618530273,15985111.0,2.7899999618530273
2019-02-28,2.799999952316284,2.7100000381469727,2.7300000190734863,2.75,9524766.0,2.75
2019-03-01,2.7699999809265137,2.7100000381469727,2.75,2.759999990463257,5597022.0,2.759999990463257
2019-03-04,2.809999942779541,2.7300000190734863,2.759999990463257,2.75,10837057.0,2.75
2019-03-05,2.7699999809265137,2.7100000381469727,2.740000009536743,2.759999990463257,9397304.0,2.759999990463257
2019-03-06,2.9000000953674316,2.7699999809265137,2.7799999713897705,2.9000000953674316,20729926.0,2.9000000953674316
2019-03-07,3.0299999713897705,2.759999990463257,2.9000000953674316,2.950000047683716,19646127.0,2.950000047683716
2019-03-08,2.9600000381469727,2.799999952316284,2.9200000762939453,2.799999952316284,16401039.0,2.799999952316284
2019-03-11,2.859999895095825,2.7300000190734863,2.7899999618530273,2.8499999046325684,11017943.0,2.8499999046325684
2019-03-12,2.930000066757202,2.8299999237060547,2.859999895095825,2.890000104904175,13039819.0,2.890000104904175
2019-03-13,2.9200000762939453,2.759999990463257,2.890000104904175,2.7799999713897705,12310724.0,2.7799999713897705
2019-03-14,2.9100000858306885,2.680000066757202,2.75,2.75,13765432.0,2.75
2019-03-15,2.8399999141693115,2.7200000286102295,2.75,2.799999952316284,8093608.0,2.799999952316284
2019-03-18,2.880000114440918,2.799999952316284,2.799999952316284,2.880000114440918,8557614.0,2.880000114440918
2019-03-19,2.950000047683716,2.8399999141693115,2.880000114440918,2.869999885559082,8586068.0,2.869999885559082
2019-03-20,2.930000066757202,2.8399999141693115,2.859999895095825,2.9200000762939453,11373072.0,2.9200000762939453
2019-03-21,3.069999933242798,2.890000104904175,2.9000000953674316,3.0399999618530273,16512454.0,3.0399999618530273
2019-03-22,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0,3.0399999618530273
2019-03-25,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0,3.0399999618530273
2019-03-26,3.5199999809265137,3.180000066757202,3.5199999809265137,3.2100000381469727,27922959.0,3.2100000381469727
2019-03-27,3.3299999237060547,3.049999952316284,3.1600000858306885,3.049999952316284,19923617.0,3.049999952316284
2019-03-28,3.0899999141693115,2.9200000762939453,2.9700000286102295,2.940000057220459,14886720.0,2.940000057220459
2019-03-29,3.009999990463257,2.8399999141693115,2.950000047683716,2.9800000190734863,12737628.0,2.9800000190734863
2019-04-01,3.069999933242798,2.9800000190734863,3.009999990463257,3.069999933242798,11764225.0,3.069999933242798
2019-04-02,3.130000114440918,3.0399999618530273,3.069999933242798,3.0799999237060547,9698439.0,3.0799999237060547
2019-04-03,3.2300000190734863,3.0399999618530273,3.0899999141693115,3.180000066757202,11812112.0,3.180000066757202
2019-04-04,3.25,3.140000104904175,3.1700000762939453,3.180000066757202,10432022.0,3.180000066757202
2019-04-08,3.25,3.059999942779541,3.180000066757202,3.140000104904175,11622087.0,3.140000104904175
2019-04-09,3.140000104904175,3.0799999237060547,3.140000104904175,3.130000114440918,7072462.0,3.130000114440918
2019-04-10,3.140000104904175,3.059999942779541,3.0999999046325684,3.0999999046325684,6602113.0,3.0999999046325684
2019-04-11,3.1700000762939453,3.059999942779541,3.0899999141693115,3.0799999237060547,7322220.0,3.0799999237060547
2019-04-12,3.0799999237060547,3.0,3.009999990463257,3.069999933242798,6298990.0,3.069999933242798
2019-04-15,3.1700000762939453,3.0799999237060547,3.0899999141693115,3.0999999046325684,8590807.0,3.0999999046325684
2019-04-16,3.259999990463257,3.0299999713897705,3.0999999046325684,3.259999990463257,13706931.0,3.259999990463257
2019-04-17,3.4200000762939453,3.299999952316284,3.299999952316284,3.4200000762939453,19488107.0,3.4200000762939453
2019-04-18,3.5899999141693115,3.259999990463257,3.5,3.390000104904175,16218423.0,3.390000104904175
2019-04-19,3.4800000190734863,3.2200000286102295,3.309999942779541,3.4200000762939453,21123402.0,3.4200000762939453
2019-04-22,3.4000000953674316,3.25,3.380000114440918,3.25,15223252.0,3.25
2019-04-23,3.180000066757202,3.0899999141693115,3.180000066757202,3.0999999046325684,10628233.0,3.0999999046325684
2019-04-24,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,3.0999999046325684
2019-04-25,3.4000000953674316,3.180000066757202,3.319999933242798,3.25,17149236.0,3.25
2019-04-26,3.4100000858306885,3.2200000286102295,3.2300000190734863,3.3299999237060547,19992264.0,3.3299999237060547
2019-05-06,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0.0,3.549999952316284
2019-05-07,3.4000000953674316,3.200000047683716,3.309999942779541,3.200000047683716,12026844.0,3.200000047683716
2019-05-08,3.2100000381469727,3.0399999618530273,3.0799999237060547,3.0399999618530273,9367441.0,3.0399999618530273
2019-05-09,3.1500000953674316,2.9700000286102295,3.059999942779541,3.140000104904175,7548139.0,3.140000104904175
2019-05-10,3.2799999713897705,3.109999895095825,3.109999895095825,3.25,7762400.0,3.25
2019-05-13,3.180000066757202,3.0899999141693115,3.119999885559082,3.0899999141693115,7088585.0,3.0899999141693115
2019-05-14,3.119999885559082,3.0,3.0,3.049999952316284,3750842.0,3.049999952316284
2019-05-15,3.200000047683716,3.059999942779541,3.0899999141693115,3.0999999046325684,4243800.0,3.0999999046325684
2019-05-16,3.190000057220459,3.069999933242798,3.069999933242798,3.130000114440918,3919584.0,3.130000114440918
2019-05-17,3.180000066757202,3.059999942779541,3.1600000858306885,3.059999942779541,4411705.0,3.059999942779541
2019-05-20,3.049999952316284,2.9100000858306885,3.0,2.930000066757202,7104828.0,2.930000066757202
2019-05-21,3.0,2.9100000858306885,2.9600000381469727,2.930000066757202,3715058.0,2.930000066757202
2019-05-22,2.9700000286102295,2.7799999713897705,2.9600000381469727,2.7799999713897705,5491000.0,2.7799999713897705
2019-05-23,2.819999933242798,2.640000104904175,2.799999952316284,2.6600000858306885,6191196.0,2.6600000858306885
2019-05-24,2.640000104904175,2.549999952316284,2.549999952316284,2.5799999237060547,3923435.0,2.5799999237060547
2019-05-27,2.6500000953674316,2.549999952316284,2.549999952316284,2.630000114440918,2410896.0,2.630000114440918
2019-05-28,2.680000066757202,2.630000114440918,2.630000114440918,2.630000114440918,3267738.0,2.630000114440918
2019-05-29,2.630000114440918,2.549999952316284,2.549999952316284,2.630000114440918,2913618.0,2.630000114440918
2019-05-30,2.630000114440918,2.569999933242798,2.609999895095825,2.5999999046325684,2792289.0,2.5999999046325684
2019-05-31,2.6500000953674316,2.4800000190734863,2.4800000190734863,2.5799999237060547,2229400.0,2.5799999237060547
2019-06-03,2.7100000381469727,2.559999942779541,2.5999999046325684,2.7100000381469727,4938385.0,2.7100000381469727
2019-06-04,2.8499999046325684,2.7200000286102295,2.7200000286102295,2.7899999618530273,7204633.0,2.7899999618530273
2019-06-05,2.819999933242798,2.700000047683716,2.819999933242798,2.7100000381469727,3763100.0,2.7100000381469727
2019-06-06,2.8499999046325684,2.75,2.75,2.8499999046325684,8034309.0,2.8499999046325684
2019-06-10,2.940000057220459,2.7899999618530273,2.880000114440918,2.8299999237060547,5305844.0,2.8299999237060547
2019-06-11,2.8399999141693115,2.7300000190734863,2.799999952316284,2.8299999237060547,4748116.0,2.8299999237060547
2019-06-12,2.8399999141693115,2.7899999618530273,2.819999933242798,2.8299999237060547,2767380.0,2.8299999237060547
2019-06-13,2.8399999141693115,2.759999990463257,2.799999952316284,2.8299999237060547,2986340.0,2.8299999237060547
2019-06-14,2.9600000381469727,2.7899999618530273,2.819999933242798,2.809999942779541,3932500.0,2.809999942779541
2019-06-17,2.8299999237060547,2.740000009536743,2.799999952316284,2.759999990463257,2359140.0,2.759999990463257
2019-06-18,2.7699999809265137,2.700000047683716,2.75,2.7200000286102295,1843542.0,2.7200000286102295
2019-06-19,2.8299999237060547,2.7300000190734863,2.740000009536743,2.799999952316284,2779345.0,2.799999952316284
2019-06-20,2.7899999618530273,2.740000009536743,2.7799999713897705,2.7799999713897705,1869056.0,2.7799999713897705
2019-06-21,2.9200000762939453,2.819999933242798,2.9200000762939453,2.859999895095825,3466292.0,2.859999895095825
2019-06-24,2.9200000762939453,2.8299999237060547,2.859999895095825,2.9100000858306885,2782157.0,2.9100000858306885
2019-06-25,2.990000009536743,2.880000114440918,2.9100000858306885,2.940000057220459,4060885.0,2.940000057220459
2019-06-26,2.950000047683716,2.9000000953674316,2.9200000762939453,2.9200000762939453,1509030.0,2.9200000762939453
2019-06-27,2.9700000286102295,2.9100000858306885,2.9200000762939453,2.930000066757202,1937088.0,2.930000066757202
2019-06-28,2.950000047683716,2.7799999713897705,2.930000066757202,2.809999942779541,2686604.0,2.809999942779541
2019-07-01,2.869999885559082,2.809999942779541,2.8499999046325684,2.859999895095825,2944402.0,2.859999895095825
2019-07-02,2.9800000190734863,2.8299999237060547,2.8299999237060547,2.950000047683716,3796332.0,2.950000047683716
2019-07-03,2.930000066757202,2.819999933242798,2.930000066757202,2.8399999141693115,2882843.0,2.8399999141693115
2019-07-04,2.859999895095825,2.809999942779541,2.809999942779541,2.8399999141693115,1367600.0,2.8399999141693115
2019-07-05,2.8399999141693115,2.700000047683716,2.8399999141693115,2.7899999618530273,3701300.0,2.7899999618530273
2019-07-08,2.75,2.6500000953674316,2.700000047683716,2.6500000953674316,3190730.0,2.6500000953674316
2019-07-09,2.7100000381469727,2.609999895095825,2.6500000953674316,2.6700000762939453,2241266.0,2.6700000762939453
2019-07-10,2.680000066757202,2.640000104904175,2.680000066757202,2.680000066757202,955400.0,2.680000066757202
2019-07-11,2.7300000190734863,2.6600000858306885,2.6600000858306885,2.690000057220459,1544478.0,2.690000057220459
2019-07-12,2.7899999618530273,2.6700000762939453,2.680000066757202,2.759999990463257,1997813.0,2.759999990463257
2019-07-15,2.7899999618530273,2.740000009536743,2.759999990463257,2.7799999713897705,1347232.0,2.7799999713897705
2019-07-16,2.799999952316284,2.690000057220459,2.7799999713897705,2.740000009536743,1813500.0,2.740000009536743
2019-07-17,2.75,2.700000047683716,2.7100000381469727,2.700000047683716,1157800.0,2.700000047683716
2019-07-18,2.690000057220459,2.6500000953674316,2.690000057220459,2.6600000858306885,1423300.0,2.6600000858306885
2019-07-19,2.690000057220459,2.6500000953674316,2.6600000858306885,2.6600000858306885,1013500.0,2.6600000858306885
2019-07-22,2.6600000858306885,2.569999933242798,2.6600000858306885,2.569999933242798,1779540.0,2.569999933242798
2019-07-23,2.609999895095825,2.5399999618530273,2.569999933242798,2.5999999046325684,1241106.0,2.5999999046325684
2019-07-24,2.6500000953674316,2.5799999237060547,2.5999999046325684,2.640000104904175,1335374.0,2.640000104904175
2019-07-25,2.6600000858306885,2.609999895095825,2.640000104904175,2.630000114440918,1136600.0,2.630000114440918
2019-07-26,2.6600000858306885,2.609999895095825,2.6600000858306885,2.630000114440918,1151776.0,2.630000114440918
2019-07-29,2.640000104904175,2.5999999046325684,2.619999885559082,2.619999885559082,732324.0,2.619999885559082
2019-07-30,2.640000104904175,2.5999999046325684,2.5999999046325684,2.630000114440918,680800.0,2.630000114440918
2019-07-31,2.619999885559082,2.5899999141693115,2.619999885559082,2.5899999141693115,683601.0,2.5899999141693115
2019-08-01,2.5999999046325684,2.490000009536743,2.5899999141693115,2.5,3184402.0,2.5
2019-08-02,2.4800000190734863,2.380000114440918,2.4800000190734863,2.4200000762939453,3257600.0,2.4200000762939453
2019-08-05,2.4700000286102295,2.369999885559082,2.4000000953674316,2.4200000762939453,1890800.0,2.4200000762939453
2019-08-06,2.380000114440918,2.299999952316284,2.359999895095825,2.299999952316284,4080700.0,2.299999952316284
2019-08-07,2.3399999141693115,2.2699999809265137,2.309999942779541,2.2899999618530273,1793400.0,2.2899999618530273
2019-08-08,2.3299999237060547,2.2799999713897705,2.299999952316284,2.309999942779541,1688101.0,2.309999942779541
2019-08-09,2.3299999237060547,2.200000047683716,2.3299999237060547,2.2100000381469727,2245337.0,2.2100000381469727
2019-08-12,2.240000009536743,2.0999999046325684,2.2300000190734863,2.1500000953674316,3618866.0,2.1500000953674316
2019-08-13,2.259999990463257,2.1600000858306885,2.1700000762939453,2.259999990463257,3196765.0,2.259999990463257
2019-08-14,2.309999942779541,2.2200000286102295,2.309999942779541,2.25,3432600.0,2.25
2019-08-15,2.2699999809265137,2.1500000953674316,2.190000057220459,2.240000009536743,2487301.0,2.240000009536743
2019-08-16,2.3499999046325684,2.2899999618530273,2.2899999618530273,2.3499999046325684,4259272.0,2.3499999046325684
2019-08-19,2.4700000286102295,2.380000114440918,2.4000000953674316,2.4700000286102295,3906972.0,2.4700000286102295
2019-08-20,2.569999933242798,2.440000057220459,2.5399999618530273,2.450000047683716,4948802.0,2.450000047683716
2019-08-21,2.4600000381469727,2.4100000858306885,2.4100000858306885,2.4200000762939453,2086810.0,2.4200000762939453
2019-08-22,2.450000047683716,2.380000114440918,2.430000066757202,2.440000057220459,1853249.0,2.440000057220459
2019-08-23,2.440000057220459,2.4000000953674316,2.440000057220459,2.4100000858306885,1407200.0,2.4100000858306885
2019-08-26,2.369999885559082,2.299999952316284,2.3499999046325684,2.3399999141693115,2497464.0,2.3399999141693115
2019-08-27,2.4000000953674316,2.3399999141693115,2.369999885559082,2.380000114440918,1820812.0,2.380000114440918
2019-08-28,2.490000009536743,2.359999895095825,2.359999895095825,2.450000047683716,1833635.0,2.450000047683716
2019-08-29,2.4700000286102295,2.4000000953674316,2.430000066757202,2.440000057220459,1471900.0,2.440000057220459
2019-08-30,2.5199999809265137,2.4000000953674316,2.450000047683716,2.4800000190734863,3800203.0,2.4800000190734863
2019-09-02,2.490000009536743,2.430000066757202,2.4700000286102295,2.4800000190734863,1790323.0,2.4800000190734863
2019-09-03,2.5999999046325684,2.450000047683716,2.4800000190734863,2.5999999046325684,3183498.0,2.5999999046325684
2019-09-04,2.700000047683716,2.549999952316284,2.609999895095825,2.569999933242798,3190283.0,2.569999933242798
2019-09-05,2.619999885559082,2.559999942779541,2.569999933242798,2.559999942779541,2604660.0,2.559999942779541
2019-09-06,2.5999999046325684,2.559999942779541,2.569999933242798,2.5799999237060547,1590755.0,2.5799999237060547
2019-09-09,2.680000066757202,2.5799999237060547,2.5899999141693115,2.630000114440918,1832420.0,2.630000114440918
2019-09-10,2.75,2.6500000953674316,2.6500000953674316,2.700000047683716,3860613.0,2.700000047683716
2019-09-11,2.7799999713897705,2.7100000381469727,2.7100000381469727,2.740000009536743,3691404.0,2.740000009536743
2019-09-12,2.880000114440918,2.740000009536743,2.740000009536743,2.880000114440918,4740325.0,2.880000114440918
2019-09-16,3.0199999809265137,2.819999933242798,2.880000114440918,2.8399999141693115,6447461.0,2.8399999141693115
2019-09-17,2.819999933242798,2.700000047683716,2.819999933242798,2.7300000190734863,4418600.0,2.7300000190734863
2019-09-18,2.859999895095825,2.7100000381469727,2.7300000190734863,2.799999952316284,2952900.0,2.799999952316284
2019-09-19,2.8399999141693115,2.759999990463257,2.809999942779541,2.809999942779541,1440800.0,2.809999942779541
2019-09-20,2.809999942779541,2.7100000381469727,2.809999942779541,2.75,2822826.0,2.75
2019-09-23,2.75,2.630000114440918,2.740000009536743,2.6700000762939453,2914300.0,2.6700000762939453
2019-09-24,2.700000047683716,2.6600000858306885,2.690000057220459,2.680000066757202,928350.0,2.680000066757202
2019-09-25,2.799999952316284,2.680000066757202,2.690000057220459,2.7300000190734863,3324300.0,2.7300000190734863
2019-09-26,2.75,2.5899999141693115,2.740000009536743,2.5899999141693115,3683100.0,2.5899999141693115
2019-09-27,2.619999885559082,2.5299999713897705,2.5299999713897705,2.5999999046325684,1045260.0,2.5999999046325684
2019-09-30,2.6500000953674316,2.5199999809265137,2.5899999141693115,2.5199999809265137,1798002.0,2.5199999809265137
2019-10-08,2.5999999046325684,2.5199999809265137,2.5399999618530273,2.569999933242798,1294860.0,2.569999933242798
2019-10-09,2.559999942779541,2.440000057220459,2.4800000190734863,2.5,2376960.0,2.5
2019-10-10,2.619999885559082,2.4800000190734863,2.490000009536743,2.5799999237060547,1684161.0,2.5799999237060547
2019-10-11,2.5999999046325684,2.5299999713897705,2.5799999237060547,2.549999952316284,1404800.0,2.549999952316284
2019-10-14,2.609999895095825,2.4200000762939453,2.559999942779541,2.4700000286102295,5871972.0,2.4700000286102295
2019-10-15,2.4700000286102295,2.4100000858306885,2.430000066757202,2.4100000858306885,1911120.0,2.4100000858306885
2019-10-16,2.4700000286102295,2.2899999618530273,2.440000057220459,2.3399999141693115,2752800.0,2.3399999141693115
2019-10-17,2.3499999046325684,2.319999933242798,2.319999933242798,2.3299999237060547,936920.0,2.3299999237060547
2019-10-18,2.3499999046325684,2.2200000286102295,2.3399999141693115,2.25,4080600.0,2.25
2019-10-21,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.3399999141693115,2547942.0,2.3399999141693115
2019-10-22,2.3399999141693115,2.2799999713897705,2.3399999141693115,2.3299999237060547,1106591.0,2.3299999237060547
2019-10-23,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.3299999237060547,1011800.0,2.3299999237060547
2019-10-24,2.319999933242798,2.2899999618530273,2.309999942779541,2.2899999618530273,1273700.0,2.2899999618530273
2019-10-25,2.319999933242798,2.259999990463257,2.299999952316284,2.2899999618530273,1487108.0,2.2899999618530273
2019-10-28,2.3299999237060547,2.2699999809265137,2.2899999618530273,2.309999942779541,1863798.0,2.309999942779541
2019-10-29,2.3399999141693115,2.2699999809265137,2.319999933242798,2.2899999618530273,1363450.0,2.2899999618530273
2019-10-30,2.299999952316284,2.180000066757202,2.259999990463257,2.200000047683716,2679000.0,2.200000047683716
2019-10-31,2.240000009536743,2.1600000858306885,2.200000047683716,2.200000047683716,1414248.0,2.200000047683716
2019-11-01,2.2300000190734863,2.1700000762939453,2.190000057220459,2.2100000381469727,832401.0,2.2100000381469727
2019-11-04,2.319999933242798,2.2200000286102295,2.2200000286102295,2.319999933242798,1574807.0,2.319999933242798
2019-11-05,2.440000057220459,2.3299999237060547,2.3499999046325684,2.3299999237060547,4911009.0,2.3299999237060547
2019-11-06,2.369999885559082,2.2899999618530273,2.369999885559082,2.309999942779541,1629400.0,2.309999942779541
2019-11-07,2.4100000858306885,2.2799999713897705,2.299999952316284,2.3399999141693115,1427301.0,2.3399999141693115
2019-11-08,2.390000104904175,2.319999933242798,2.3299999237060547,2.380000114440918,1231625.0,2.380000114440918
2019-11-11,2.5,2.359999895095825,2.380000114440918,2.440000057220459,2682900.0,2.440000057220459
2019-11-12,2.4600000381469727,2.359999895095825,2.4600000381469727,2.369999885559082,2495527.0,2.369999885559082
2019-11-13,2.380000114440918,2.3299999237060547,2.3399999141693115,2.3399999141693115,980700.0,2.3399999141693115
2019-11-14,2.430000066757202,2.3399999141693115,2.3499999046325684,2.4000000953674316,1084681.0,2.4000000953674316
2019-11-15,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4600000381469727,5538028.0,2.4600000381469727
2019-11-18,2.5299999713897705,2.4200000762939453,2.4800000190734863,2.490000009536743,2598423.0,2.490000009536743
2019-11-19,2.609999895095825,2.5199999809265137,2.5299999713897705,2.609999895095825,4520959.0,2.609999895095825
2019-11-20,2.640000104904175,2.5199999809265137,2.640000104904175,2.5399999618530273,3692105.0,2.5399999618530273
2019-11-21,2.6700000762939453,2.569999933242798,2.5899999141693115,2.6700000762939453,5183855.0,2.6700000762939453
2019-11-22,2.799999952316284,2.7100000381469727,2.7200000286102295,2.7799999713897705,7462612.0,2.7799999713897705
2019-11-25,2.9000000953674316,2.680000066757202,2.7200000286102295,2.7300000190734863,5747174.0,2.7300000190734863
2019-11-26,2.7699999809265137,2.690000057220459,2.7200000286102295,2.7200000286102295,2602901.0,2.7200000286102295
2019-11-27,2.7699999809265137,2.630000114440918,2.7200000286102295,2.6500000953674316,2616100.0,2.6500000953674316
2019-11-28,2.740000009536743,2.680000066757202,2.7100000381469727,2.7100000381469727,2922305.0,2.7100000381469727
2019-11-29,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.7200000286102295,1966301.0,2.7200000286102295
2019-12-02,2.859999895095825,2.7799999713897705,2.7799999713897705,2.859999895095825,1754930.0,2.859999895095825
2019-12-03,2.9800000190734863,2.880000114440918,2.880000114440918,2.9100000858306885,5537983.0,2.9100000858306885
2019-12-04,2.9700000286102295,2.8499999046325684,2.890000104904175,2.950000047683716,3564500.0,2.950000047683716
2019-12-05,3.0999999046325684,2.9700000286102295,3.0,3.069999933242798,8765122.0,3.069999933242798
2019-12-06,3.049999952316284,2.9600000381469727,3.0299999713897705,2.9700000286102295,6369446.0,2.9700000286102295
2019-12-09,3.109999895095825,2.9600000381469727,2.9700000286102295,2.990000009536743,4341380.0,2.990000009536743
2019-12-10,3.069999933242798,2.9800000190734863,3.0299999713897705,3.0399999618530273,2266567.0,3.0399999618530273
2019-12-11,3.0799999237060547,2.990000009536743,3.0,3.0399999618530273,1844201.0,3.0399999618530273
2019-12-12,3.0399999618530273,2.890000104904175,3.0399999618530273,2.890000104904175,5325300.0,2.890000104904175
2019-12-13,2.930000066757202,2.7799999713897705,2.7799999713897705,2.9000000953674316,5598994.0,2.9000000953674316
2019-12-16,3.0399999618530273,2.9100000858306885,2.9100000858306885,3.009999990463257,3609169.0,3.009999990463257
2019-12-17,3.059999942779541,2.9800000190734863,3.0199999809265137,3.049999952316284,3491610.0,3.049999952316284
2019-12-18,3.1500000953674316,3.0199999809265137,3.049999952316284,3.0999999046325684,3462006.0,3.0999999046325684
2019-12-19,3.190000057220459,3.049999952316284,3.0799999237060547,3.190000057220459,3788225.0,3.190000057220459
2019-12-20,3.3499999046325684,3.3299999237060547,3.3499999046325684,3.3499999046325684,2352030.0,3.3499999046325684
2019-12-23,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,736018.0,3.5199999809265137
2019-12-24,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,392400.0,3.700000047683716
2019-12-25,3.890000104904175,3.5199999809265137,3.890000104904175,3.549999952316284,16035888.0,3.549999952316284
2019-12-26,3.7300000190734863,3.5799999237060547,3.6500000953674316,3.7300000190734863,15509226.0,3.7300000190734863
2019-12-27,3.7799999713897705,3.5399999618530273,3.680000066757202,3.5399999618530273,16101810.0,3.5399999618530273
2019-12-30,3.4800000190734863,3.359999895095825,3.359999895095825,3.359999895095825,6247900.0,3.359999895095825
2019-12-31,3.5299999713897705,3.490000009536743,3.5299999713897705,3.5299999713897705,11355988.0,3.5299999713897705
2020-01-02,3.700000047683716,3.430000066757202,3.5,3.609999895095825,7891761.0,3.609999895095825
2020-01-03,3.7899999618530273,3.609999895095825,3.609999895095825,3.7100000381469727,6402537.0,3.7100000381469727
2020-01-06,3.5999999046325684,3.5199999809265137,3.5199999809265137,3.549999952316284,7469676.0,3.549999952316284
2020-01-07,3.7300000190734863,3.680000066757202,3.7300000190734863,3.7300000190734863,12543988.0,3.7300000190734863
2020-01-08,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,9729210.0,3.7300000190734863
2020-01-09,3.799999952316284,3.6600000858306885,3.700000047683716,3.7300000190734863,5126160.0,3.7300000190734863
2020-01-10,3.859999895095825,3.5399999618530273,3.7699999809265137,3.700000047683716,6803440.0,3.700000047683716
2020-01-13,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,3548756.0,3.640000104904175
2020-01-14,3.75,3.75,3.75,3.75,3968874.0,3.75
2020-01-15,3.9200000762939453,3.7200000286102295,3.7300000190734863,3.740000009536743,6091000.0,3.740000009536743
2020-01-16,3.930000066757202,3.7699999809265137,3.799999952316284,3.930000066757202,10425884.0,3.930000066757202
2020-01-17,4.03000020980835,3.8299999237060547,3.9700000286102295,3.9000000953674316,7828692.0,3.9000000953674316
2020-01-20,4.090000152587891,3.75,4.090000152587891,3.859999895095825,9259783.0,3.859999895095825
2020-01-21,3.9800000190734863,3.7699999809265137,3.809999942779541,3.7699999809265137,7153900.0,3.7699999809265137
2020-01-22,3.819999933242798,3.5799999237060547,3.809999942779541,3.5799999237060547,7987911.0,3.5799999237060547
2020-01-23,3.559999942779541,3.4000000953674316,3.5,3.4000000953674316,7213600.0,3.4000000953674316
2020-02-03,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,235800.0,3.2300000190734863
2020-02-04,3.0999999046325684,3.069999933242798,3.069999933242798,3.069999933242798,6454615.0,3.069999933242798
2020-02-05,3.180000066757202,3.0799999237060547,3.0799999237060547,3.130000114440918,5588500.0,3.130000114440918
2020-02-06,3.140000104904175,3.009999990463257,3.109999895095825,3.049999952316284,4801931.0,3.049999952316284
2020-02-07,3.119999885559082,3.0199999809265137,3.049999952316284,3.0899999141693115,3614627.0,3.0899999141693115
2020-02-10,3.240000009536743,3.0299999713897705,3.059999942779541,3.240000009536743,5171361.0,3.240000009536743
2020-02-11,3.4000000953674316,3.359999895095825,3.390000104904175,3.4000000953674316,1932600.0,3.4000000953674316
2020-02-12,3.569999933242798,3.4200000762939453,3.569999933242798,3.4800000190734863,9304175.0,3.4800000190734863
2020-02-13,3.5399999618530273,3.4200000762939453,3.4200000762939453,3.430000066757202,3685600.0,3.430000066757202
2020-02-14,3.450000047683716,3.259999990463257,3.450000047683716,3.259999990463257,7647344.0,3.259999990463257
2020-02-17,3.359999895095825,3.200000047683716,3.200000047683716,3.3499999046325684,3694000.0,3.3499999046325684
2020-02-18,3.369999885559082,3.180000066757202,3.369999885559082,3.2699999809265137,6143702.0,3.2699999809265137
2020-02-19,3.359999895095825,3.190000057220459,3.2300000190734863,3.2899999618530273,4554486.0,3.2899999618530273
2020-02-20,3.2799999713897705,3.190000057220459,3.259999990463257,3.259999990463257,5558058.0,3.259999990463257
2020-02-21,3.259999990463257,3.119999885559082,3.2300000190734863,3.1500000953674316,6819147.0,3.1500000953674316
2020-02-24,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,1790310.0,3.309999942779541
2020-02-25,3.4800000190734863,3.299999952316284,3.4800000190734863,3.4800000190734863,13962428.0,3.4800000190734863
2020-02-26,3.6500000953674316,3.440000057220459,3.5,3.6500000953674316,9616520.0,3.6500000953674316
2020-02-27,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.6500000953674316
2020-02-28,3.8299999237060547,3.4700000286102295,3.4700000286102295,3.8299999237060547,17247788.0,3.8299999237060547
2020-03-02,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,770834.0,4.019999980926514
2020-03-03,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,237023.0,4.21999979019165
2020-03-04,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,75600.0,4.429999828338623
2020-03-05,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,355775.0,4.650000095367432
2020-03-06,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,387411.0,4.880000114440918
2020-03-09,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,450163.0,5.119999885559082
2020-03-10,5.380000114440918,5.159999847412109,5.380000114440918,5.380000114440918,14848047.0,5.380000114440918
2020-03-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,2431311.0,5.650000095367432
2020-03-12,5.929999828338623,5.710000038146973,5.929999828338623,5.929999828338623,12056171.0,5.929999828338623
2020-03-13,6.230000019073486,5.670000076293945,6.0,5.889999866485596,50713260.0,5.889999866485596
2020-03-16,5.769999980926514,5.599999904632568,5.599999904632568,5.599999904632568,11836600.0,5.599999904632568
2020-03-17,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,2325800.0,5.320000171661377
2020-03-18,5.590000152587891,5.079999923706055,5.079999923706055,5.159999847412109,28548367.0,5.159999847412109
2020-03-19,5.420000076293945,5.039999961853027,5.050000190734863,5.420000076293945,24680504.0,5.420000076293945
2020-03-20,5.639999866485596,5.300000190734863,5.429999828338623,5.489999771118164,15788670.0,5.489999771118164
2020-03-23,5.539999961853027,5.21999979019165,5.380000114440918,5.25,14501720.0,5.25
2020-03-24,5.409999847412109,5.099999904632568,5.389999866485596,5.170000076293945,9037217.0,5.170000076293945
2020-03-25,5.429999828338623,5.21999979019165,5.309999942779541,5.429999828338623,11301002.0,5.429999828338623
2020-03-26,5.699999809265137,5.360000133514404,5.440000057220459,5.699999809265137,16063591.0,5.699999809265137
2020-03-27,5.71999979019165,5.420000076293945,5.420000076293945,5.420000076293945,25037477.0,5.420000076293945
2020-03-30,5.320000171661377,5.150000095367432,5.210000038146973,5.150000095367432,11123951.0,5.150000095367432
2020-03-31,5.050000190734863,4.889999866485596,4.909999847412109,4.889999866485596,8137674.0,4.889999866485596
2020-04-01,4.949999809265137,4.650000095367432,4.730000019073486,4.650000095367432,10405364.0,4.650000095367432
2020-04-02,4.599999904632568,4.420000076293945,4.480000019073486,4.420000076293945,4768159.0,4.420000076293945
2020-04-03,4.489999771118164,4.199999809265137,4.199999809265137,4.210000038146973,15469127.0,4.210000038146973
2020-04-07,4.369999885559082,4.059999942779541,4.190000057220459,4.210000038146973,12019259.0,4.210000038146973
2020-04-08,4.420000076293945,4.110000133514404,4.150000095367432,4.420000076293945,7045624.0,4.420000076293945
2020-04-09,4.639999866485596,4.420000076293945,4.590000152587891,4.539999961853027,13926293.0,4.539999961853027
2020-04-10,4.769999980926514,4.53000020980835,4.610000133514404,4.769999980926514,10171595.0,4.769999980926514
2020-04-13,4.989999771118164,4.53000020980835,4.829999923706055,4.550000190734863,11607001.0,4.550000190734863
2020-04-14,4.650000095367432,4.510000228881836,4.550000190734863,4.53000020980835,5359653.0,4.53000020980835
2020-04-15,4.760000228881836,4.53000020980835,4.539999961853027,4.690000057220459,6647186.0,4.690000057220459
2020-04-16,4.699999809265137,4.460000038146973,4.630000114440918,4.460000038146973,8582660.0,4.460000038146973
2020-04-17,4.369999885559082,4.239999771118164,4.239999771118164,4.239999771118164,10254600.0,4.239999771118164
2020-04-20,4.380000114440918,4.210000038146973,4.230000019073486,4.28000020980835,5674680.0,4.28000020980835
2020-04-21,4.460000038146973,4.269999980926514,4.28000020980835,4.389999866485596,7375719.0,4.389999866485596
2020-04-22,4.440000057220459,4.309999942779541,4.320000171661377,4.380000114440918,4165785.0,4.380000114440918
2020-04-23,4.449999809265137,4.340000152587891,4.420000076293945,4.400000095367432,4328052.0,4.400000095367432
2020-04-24,4.329999923706055,4.179999828338623,4.230000019073486,4.179999828338623,7086018.0,4.179999828338623
2020-04-27,4.139999866485596,3.9700000286102295,4.099999904632568,3.9700000286102295,6906300.0,3.9700000286102295
2020-04-28,3.9700000286102295,3.7699999809265137,3.7699999809265137,3.7699999809265137,8527260.0,3.7699999809265137
2020-04-29,3.9600000381469727,3.7699999809265137,3.930000066757202,3.9600000381469727,6404972.0,3.9600000381469727
2020-04-30,4.059999942779541,3.759999990463257,3.990000009536743,3.809999942779541,7522562.0,3.809999942779541
2020-05-06,4.0,3.7699999809265137,3.809999942779541,4.0,4000933.0,4.0
2020-05-07,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,2641360.0,4.199999809265137
2020-05-08,4.409999847412109,4.119999885559082,4.409999847412109,4.389999866485596,14666699.0,4.389999866485596
2020-05-11,4.480000019073486,4.179999828338623,4.480000019073486,4.190000057220459,7683560.0,4.190000057220459
2020-05-12,4.360000133514404,4.039999961853027,4.190000057220459,4.260000228881836,4067498.0,4.260000228881836
2020-05-13,4.309999942779541,4.050000190734863,4.300000190734863,4.050000190734863,5367400.0,4.050000190734863
2020-05-14,4.25,4.139999866485596,4.230000019073486,4.25,11708391.0,4.25
2020-05-15,4.460000038146973,4.199999809265137,4.230000019073486,4.460000038146973,9793900.0,4.460000038146973
2020-05-18,4.659999847412109,4.28000020980835,4.460000038146973,4.659999847412109,10077557.0,4.659999847412109
2020-05-19,4.889999866485596,4.599999904632568,4.679999828338623,4.820000171661377,10211844.0,4.820000171661377
2020-05-20,5.059999942779541,4.860000133514404,4.900000095367432,5.059999942779541,12960587.0,5.059999942779541
2020-05-21,5.230000019073486,4.809999942779541,5.21999979019165,4.809999942779541,18131206.0,4.809999942779541
2020-05-22,5.050000190734863,5.0,5.050000190734863,5.050000190734863,10441736.0,5.050000190734863
2020-05-25,5.300000190734863,5.010000228881836,5.019999980926514,5.300000190734863,5144588.0,5.300000190734863
2020-05-26,5.5,5.039999961853027,5.5,5.039999961853027,15877501.0,5.039999961853027
2020-05-27,4.949999809265137,4.789999961853027,4.789999961853027,4.789999961853027,11835421.0,4.789999961853027
2020-05-28,5.03000020980835,4.550000190734863,4.800000190734863,4.550000190734863,20641755.0,4.550000190734863
2020-05-29,4.78000020980835,4.46999979019165,4.46999979019165,4.78000020980835,11015468.0,4.78000020980835
2020-06-01,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,512200.0,5.019999980926514
2020-06-02,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,309200.0,5.269999980926514
2020-06-03,5.53000020980835,5.070000171661377,5.53000020980835,5.320000171661377,18739661.0,5.320000171661377
2020-06-04,5.21999979019165,5.050000190734863,5.21999979019165,5.059999942779541,8748242.0,5.059999942779541
2020-06-05,5.289999961853027,4.909999847412109,5.059999942779541,5.170000076293945,6884760.0,5.170000076293945
2020-06-08,5.400000095367432,5.21999979019165,5.289999961853027,5.380000114440918,6952694.0,5.380000114440918
2020-06-09,5.389999866485596,5.150000095367432,5.25,5.340000152587891,5750643.0,5.340000152587891
2020-06-10,5.46999979019165,5.179999828338623,5.300000190734863,5.400000095367432,5975655.0,5.400000095367432
2020-06-11,5.599999904632568,5.130000114440918,5.599999904632568,5.130000114440918,10282217.0,5.130000114440918
2020-06-12,5.159999847412109,4.949999809265137,5.03000020980835,5.139999866485596,5901487.0,5.139999866485596
2020-06-15,5.190000057220459,4.880000114440918,5.170000076293945,4.880000114440918,8631877.0,4.880000114440918
2020-06-16,5.010000228881836,4.800000190734863,4.929999828338623,4.909999847412109,4861457.0,4.909999847412109
2020-06-17,5.090000152587891,4.900000095367432,4.900000095367432,4.989999771118164,4310788.0,4.989999771118164
2020-06-18,5.03000020980835,4.909999847412109,4.989999771118164,4.960000038146973,2457183.0,4.960000038146973
2020-06-19,4.96999979019165,4.710000038146973,4.960000038146973,4.820000171661377,6786669.0,4.820000171661377
2020-06-22,4.849999904632568,4.610000133514404,4.820000171661377,4.619999885559082,6463972.0,4.619999885559082
2020-06-23,4.619999885559082,4.400000095367432,4.619999885559082,4.409999847412109,5897482.0,4.409999847412109
2020-06-24,4.610000133514404,4.400000095367432,4.409999847412109,4.559999942779541,4328701.0,4.559999942779541
2020-06-29,4.630000114440918,4.349999904632568,4.590000152587891,4.449999809265137,4004311.0,4.449999809265137
2020-06-30,4.579999923706055,4.360000133514404,4.409999847412109,4.53000020980835,2796571.0,4.53000020980835
2020-07-01,4.539999961853027,4.369999885559082,4.440000057220459,4.460000038146973,3775681.0,4.460000038146973
2020-07-02,4.679999828338623,4.53000020980835,4.550000190734863,4.679999828338623,4523405.0,4.679999828338623
2020-07-03,4.820000171661377,4.659999847412109,4.789999961853027,4.659999847412109,5321256.0,4.659999847412109
2020-07-06,4.849999904632568,4.639999866485596,4.710000038146973,4.71999979019165,7472536.0,4.71999979019165
2020-07-07,4.71999979019165,4.559999942779541,4.699999809265137,4.619999885559082,8064790.0,4.619999885559082
2020-07-08,4.610000133514404,4.420000076293945,4.599999904632568,4.449999809265137,9036464.0,4.449999809265137
2020-07-09,4.599999904632568,4.420000076293945,4.440000057220459,4.550000190734863,7261281.0,4.550000190734863
2020-07-10,4.539999961853027,4.449999809265137,4.510000228881836,4.460000038146973,4320417.0,4.460000038146973
2020-07-13,4.679999828338623,4.559999942779541,4.630000114440918,4.679999828338623,7298966.0,4.679999828338623
2020-07-14,4.78000020980835,4.570000171661377,4.679999828338623,4.630000114440918,7155398.0,4.630000114440918
2020-07-15,4.650000095367432,4.449999809265137,4.590000152587891,4.460000038146973,4819798.0,4.460000038146973
2020-07-16,4.400000095367432,4.239999771118164,4.380000114440918,4.239999771118164,6820553.0,4.239999771118164
2020-07-17,4.449999809265137,4.119999885559082,4.199999809265137,4.389999866485596,5135020.0,4.389999866485596
2020-07-20,4.610000133514404,4.349999904632568,4.349999904632568,4.539999961853027,3570290.0,4.539999961853027
2020-07-21,4.559999942779541,4.329999923706055,4.550000190734863,4.400000095367432,3436714.0,4.400000095367432
2020-07-22,4.429999828338623,4.360000133514404,4.420000076293945,4.409999847412109,2101696.0,4.409999847412109
2020-07-23,4.420000076293945,4.300000190734863,4.369999885559082,4.389999866485596,2346211.0,4.389999866485596
2020-07-24,4.559999942779541,4.300000190734863,4.389999866485596,4.340000152587891,4037209.0,4.340000152587891
2020-07-27,4.420000076293945,4.300000190734863,4.300000190734863,4.360000133514404,2331890.0,4.360000133514404
2020-07-28,4.579999923706055,4.409999847412109,4.409999847412109,4.579999923706055,6784154.0,4.579999923706055
2020-07-29,4.670000076293945,4.53000020980835,4.599999904632568,4.579999923706055,4319401.0,4.579999923706055
2020-07-30,4.579999923706055,4.460000038146973,4.579999923706055,4.480000019073486,4152499.0,4.480000019073486
2020-07-31,4.659999847412109,4.5,4.559999942779541,4.599999904632568,3500102.0,4.599999904632568
2020-08-03,4.820000171661377,4.559999942779541,4.559999942779541,4.789999961853027,5155889.0,4.789999961853027
2020-08-04,4.980000019073486,4.75,4.880000114440918,4.920000076293945,4995697.0,4.920000076293945
2020-08-05,5.170000076293945,4.940000057220459,4.940000057220459,5.099999904632568,8391825.0,5.099999904632568
2020-08-06,5.130000114440918,4.869999885559082,5.070000171661377,4.929999828338623,6133838.0,4.929999828338623
2020-08-07,4.940000057220459,4.699999809265137,4.929999828338623,4.71999979019165,4315920.0,4.71999979019165
2020-08-10,4.840000152587891,4.630000114440918,4.71999979019165,4.670000076293945,4969592.0,4.670000076293945
2020-08-11,4.900000095367432,4.71999979019165,4.78000020980835,4.840000152587891,5312904.0,4.840000152587891
2020-08-12,4.869999885559082,4.699999809265137,4.769999980926514,4.760000228881836,3028124.0,4.760000228881836
2020-08-13,4.96999979019165,4.760000228881836,4.820000171661377,4.940000057220459,4443120.0,4.940000057220459
2020-08-14,5.010000228881836,4.829999923706055,4.980000019073486,4.869999885559082,2768221.0,4.869999885559082
2020-08-17,4.989999771118164,4.849999904632568,4.909999847412109,4.920000076293945,3003880.0,4.920000076293945
2020-08-18,4.940000057220459,4.800000190734863,4.920000076293945,4.809999942779541,3268060.0,4.809999942779541
2020-08-19,4.869999885559082,4.760000228881836,4.809999942779541,4.809999942779541,1929638.0,4.809999942779541
2020-08-20,4.829999923706055,4.75,4.78000020980835,4.789999961853027,1885100.0,4.789999961853027
2020-08-21,4.929999828338623,4.769999980926514,4.789999961853027,4.829999923706055,2426838.0,4.829999923706055
2020-08-24,4.829999923706055,4.739999771118164,4.789999961853027,4.75,2100304.0,4.75
2020-08-25,4.769999980926514,4.619999885559082,4.75,4.650000095367432,3435625.0,4.650000095367432
2020-08-26,4.789999961853027,4.639999866485596,4.659999847412109,4.670000076293945,2449898.0,4.670000076293945
2020-08-27,4.78000020980835,4.679999828338623,4.679999828338623,4.71999979019165,2100100.0,4.71999979019165
2020-08-28,4.909999847412109,4.659999847412109,4.71999979019165,4.900000095367432,4524316.0,4.900000095367432
2020-08-31,4.929999828338623,4.800000190734863,4.809999942779541,4.840000152587891,3445374.0,4.840000152587891
2020-09-01,4.949999809265137,4.849999904632568,4.880000114440918,4.869999885559082,2108429.0,4.869999885559082
2020-09-02,4.949999809265137,4.820000171661377,4.940000057220459,4.880000114440918,2215011.0,4.880000114440918
2020-09-03,4.860000133514404,4.699999809265137,4.860000133514404,4.760000228881836,3742000.0,4.760000228881836
2020-09-04,4.860000133514404,4.639999866485596,4.699999809265137,4.800000190734863,3517148.0,4.800000190734863
2020-09-07,4.820000171661377,4.650000095367432,4.78000020980835,4.670000076293945,2318100.0,4.670000076293945
2020-09-08,4.699999809265137,4.630000114440918,4.699999809265137,4.650000095367432,1623585.0,4.650000095367432
2020-09-09,4.639999866485596,4.460000038146973,4.610000133514404,4.5,3304311.0,4.5
2020-09-10,4.510000228881836,4.309999942779541,4.510000228881836,4.349999904632568,2450100.0,4.349999904632568
2020-09-11,4.429999828338623,4.309999942779541,4.309999942779541,4.400000095367432,1788700.0,4.400000095367432
2020-09-14,4.46999979019165,4.320000171661377,4.46999979019165,4.360000133514404,1896513.0,4.360000133514404
2020-09-15,4.400000095367432,4.320000171661377,4.400000095367432,4.349999904632568,1261600.0,4.349999904632568
2020-09-16,4.369999885559082,4.230000019073486,4.360000133514404,4.28000020980835,1488600.0,4.28000020980835
2020-09-17,4.289999961853027,4.179999828338623,4.28000020980835,4.190000057220459,2199991.0,4.190000057220459
2020-09-18,4.21999979019165,4.150000095367432,4.170000076293945,4.210000038146973,1620300.0,4.210000038146973
2020-09-21,4.420000076293945,4.260000228881836,4.269999980926514,4.420000076293945,1087600.0,4.420000076293945
2020-09-22,4.559999942779541,4.409999847412109,4.559999942779541,4.46999979019165,3565100.0,4.46999979019165
2020-09-23,4.46999979019165,4.349999904632568,4.440000057220459,4.380000114440918,1456000.0,4.380000114440918
2020-09-24,4.5,4.329999923706055,4.360000133514404,4.389999866485596,1476718.0,4.389999866485596
2020-09-25,4.510000228881836,4.400000095367432,4.460000038146973,4.440000057220459,1062218.0,4.440000057220459
2020-09-28,4.5,4.21999979019165,4.449999809265137,4.309999942779541,1917552.0,4.309999942779541
2020-09-29,4.420000076293945,4.25,4.300000190734863,4.269999980926514,1188044.0,4.269999980926514
2020-09-30,4.400000095367432,4.269999980926514,4.340000152587891,4.389999866485596,968992.0,4.389999866485596
2020-10-09,4.46999979019165,4.320000171661377,4.389999866485596,4.360000133514404,1851822.0,4.360000133514404
2020-10-12,4.380000114440918,4.260000228881836,4.380000114440918,4.289999961853027,3408540.0,4.289999961853027
2020-10-13,4.300000190734863,4.179999828338623,4.300000190734863,4.199999809265137,2196988.0,4.199999809265137
2020-10-14,4.239999771118164,4.090000152587891,4.170000076293945,4.190000057220459,2709360.0,4.190000057220459
2020-10-15,4.21999979019165,4.119999885559082,4.190000057220459,4.119999885559082,1215200.0,4.119999885559082
2020-10-16,4.320000171661377,4.119999885559082,4.150000095367432,4.309999942779541,3335230.0,4.309999942779541
2020-10-19,4.300000190734863,4.210000038146973,4.28000020980835,4.260000228881836,1345230.0,4.260000228881836
2020-10-20,4.309999942779541,4.230000019073486,4.230000019073486,4.300000190734863,634561.0,4.300000190734863
2020-10-21,4.329999923706055,4.190000057220459,4.329999923706055,4.190000057220459,1387700.0,4.190000057220459
2020-10-22,4.28000020980835,4.170000076293945,4.269999980926514,4.210000038146973,524900.0,4.210000038146973
2020-10-23,4.21999979019165,4.099999904632568,4.210000038146973,4.119999885559082,1733560.0,4.119999885559082
2020-10-26,4.179999828338623,4.059999942779541,4.059999942779541,4.079999923706055,1543291.0,4.079999923706055
2020-10-27,4.130000114440918,4.059999942779541,4.130000114440918,4.099999904632568,657502.0,4.099999904632568
600289.csv @master — raw · history · blame
