Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.859999656677246,10.566699981689453,10.746700286865234,10.800000190734863,9341571.0,10.59841537475586
2010-01-05,10.966699600219727,10.600000381469727,10.773300170898438,10.9266996383667,7946186.0,10.722749710083008
2010-01-06,11.10669994354248,10.66670036315918,10.866700172424316,10.699999809265137,9093012.0,10.500283241271973
2010-01-07,10.680000305175781,10.319999694824219,10.680000305175781,10.420000076293945,8317023.0,10.225508689880371
2010-01-08,10.513299942016602,10.273300170898438,10.453300476074219,10.479999542236328,5111080.0,10.284388542175293
2010-01-11,10.479999542236328,9.433329582214355,10.100000381469727,10.186699867248535,16445049.0,9.996563911437988
2010-01-12,10.39330005645752,9.866669654846191,10.046699523925781,10.26669979095459,10944932.0,10.075071334838867
2010-01-13,10.4266996383667,10.013299942016602,10.066699981689453,10.213299751281738,10354948.0,10.022665977478027
2010-01-14,10.739999771118164,10.23330020904541,10.253299713134766,10.713299751281738,14564800.0,10.513334274291992
2010-01-15,10.83329963684082,10.60669994354248,10.760000228881836,10.819999694824219,12772710.0,10.6180419921875
2010-01-18,10.9266996383667,10.713299751281738,10.800000190734863,10.846699714660645,9625558.0,10.644244194030762
2010-01-19,11.033300399780273,10.753299713134766,10.920000076293945,11.013299942016602,10203812.0,10.807733535766602
2010-01-20,11.199999809265137,10.686699867248535,10.960000038146973,10.693300247192383,14921638.0,10.493708610534668
2010-01-21,11.373299598693848,10.673299789428711,10.713299751281738,11.226699829101562,23175658.0,11.017151832580566
2010-01-22,11.146699905395508,10.466699600219727,11.100000381469727,10.65999984741211,16300602.0,10.461030006408691
2010-01-25,10.779999732971191,10.300000190734863,10.533300399780273,10.319999694824219,7876088.0,10.127375602722168
2010-01-26,10.5,10.113300323486328,10.319999694824219,10.119999885559082,7905828.0,9.931109428405762
2010-01-27,10.260000228881836,10.0,10.126700401306152,10.066699981689453,5881014.0,9.878804206848145
2010-01-28,10.33329963684082,10.100000381469727,10.186699867248535,10.23330020904541,4833002.0,10.0422945022583
2010-01-29,10.386699676513672,10.10669994354248,10.193300247192383,10.253299713134766,5883210.0,10.061920166015625
2010-02-01,10.253299713134766,9.593330383300781,10.253299713134766,9.673330307006836,7590936.0,9.492776870727539
2010-02-02,9.8533296585083,9.42667007446289,9.686670303344727,9.453330039978027,4834900.0,9.27688217163086
2010-02-03,9.706669807434082,9.266670227050781,9.5,9.699999809265137,4889390.0,9.518949508666992
2010-02-04,9.8533296585083,9.553330421447754,9.653329849243164,9.773329734802246,5164458.0,9.590909004211426
2010-02-05,9.65999984741211,9.333330154418945,9.546669960021973,9.42667007446289,4614890.0,9.250720024108887
2010-02-08,10.186699867248535,9.300000190734863,9.433329582214355,10.093299865722656,10718934.0,9.904908180236816
2010-02-09,10.093299865722656,10.093299865722656,10.093299865722656,10.093299865722656,0.0,9.904908180236816
2010-02-10,10.199999809265137,9.84000015258789,10.100000381469727,10.100000381469727,6091428.0,9.911483764648438
2010-02-11,10.16670036315918,9.973329544067383,10.10669994354248,10.039999961853027,2658081.0,9.852602005004883
2010-02-12,10.119999885559082,9.973329544067383,10.079999923706055,10.039999961853027,2296870.0,9.852602005004883
2010-02-22,10.093299865722656,9.906669616699219,10.0600004196167,9.966670036315918,2869620.0,9.7806396484375
2010-02-23,10.146699905395508,9.933329582214355,9.986669540405273,10.133299827575684,5120256.0,9.944160461425781
2010-02-24,10.466699600219727,10.0733003616333,10.119999885559082,10.406700134277344,6648880.0,10.212457656860352
2010-02-25,10.526700019836426,10.313300132751465,10.4266996383667,10.506699562072754,7020944.0,10.310590744018555
2010-02-26,10.613300323486328,10.406700134277344,10.520000457763672,10.533300399780273,8540724.0,10.336695671081543
2010-03-01,10.533300399780273,10.533300399780273,10.533300399780273,10.533300399780273,0.0,10.336695671081543
2010-03-02,10.920000076293945,10.579999923706055,10.65999984741211,10.586700439453125,11562075.0,10.389097213745117
2010-03-03,11.199999809265137,10.566699981689453,10.600000381469727,11.006699562072754,24898812.0,10.801258087158203
2010-03-04,11.413299560546875,10.539999961853027,11.33329963684082,10.593299865722656,20446332.0,10.395574569702148
2010-03-05,10.760000228881836,10.306699752807617,10.566699981689453,10.626700401306152,11860410.0,10.428351402282715
2010-03-08,11.0600004196167,10.600000381469727,10.626700401306152,11.020000457763672,12419622.0,10.814311027526855
2010-03-09,11.133299827575684,10.866700172424316,10.993300437927246,11.093299865722656,14108694.0,10.886241912841797
2010-03-10,11.16670036315918,10.686699867248535,11.10669994354248,10.806699752807617,8825870.0,10.60499095916748
2010-03-11,10.899999618530273,10.533300399780273,10.76669979095459,10.613300323486328,5386197.0,10.415201187133789
2010-03-12,11.033300399780273,10.533300399780273,10.600000381469727,10.83329963684082,10524238.0,10.631093978881836
2010-03-15,11.193300247192383,10.819999694824219,10.83329963684082,10.946700096130371,12536865.0,10.742377281188965
2010-03-16,11.206700325012207,10.866700172424316,11.0,11.193300247192383,14005896.0,10.984375
2010-03-17,11.306699752807617,11.079999923706055,11.193300247192383,11.286700248718262,22133370.0,11.076032638549805
2010-03-18,11.4266996383667,11.140000343322754,11.286700248718262,11.173299789428711,15553896.0,10.96474838256836
2010-03-19,11.273300170898438,10.83329963684082,11.206700325012207,11.079999923706055,12052554.0,10.873190879821777
2010-03-22,11.513299942016602,11.006699562072754,11.0733003616333,11.473299980163574,21929220.0,11.259148597717285
2010-03-23,11.226699829101562,10.89330005645752,11.180000305175781,10.899999618530273,20890834.0,10.696549415588379
2010-03-24,11.033300399780273,10.706700325012207,10.933300018310547,10.739999771118164,13297152.0,10.539535522460938
2010-03-25,10.853300094604492,10.60669994354248,10.76669979095459,10.84000015258789,11497755.0,10.637670516967773
2010-03-26,10.913299560546875,10.706700325012207,10.779999732971191,10.800000190734863,8929917.0,10.59841537475586
2010-03-29,11.033300399780273,10.773300170898438,10.853300094604492,10.966699600219727,9272802.0,10.762004852294922
2010-03-30,10.986700057983398,10.84000015258789,10.946700096130371,10.886699676513672,7046582.0,10.683497428894043
2010-03-31,11.013299942016602,10.873299598693848,10.913299560546875,10.960000038146973,7571918.0,10.755430221557617
2010-04-01,11.26669979095459,10.913299560546875,10.973299980163574,11.146699905395508,13632333.0,10.938645362854004
2010-04-02,11.26669979095459,11.020000457763672,11.146699905395508,11.126700401306152,9279912.0,10.919018745422363
2010-04-06,11.16670036315918,10.899999618530273,11.10669994354248,10.960000038146973,9928236.0,10.755430221557617
2010-04-07,11.180000305175781,10.899999618530273,10.973299980163574,11.16670036315918,10262882.0,10.958271026611328
2010-04-08,11.479999542236328,11.133299827575684,11.199999809265137,11.306699752807617,21791070.0,11.095658302307129
2010-04-09,11.399999618530273,11.199999809265137,11.26669979095459,11.380000114440918,12210850.0,11.167590141296387
2010-04-12,11.466699600219727,11.16670036315918,11.466699600219727,11.366700172424316,15003628.0,11.154539108276367
2010-04-13,11.5,10.800000190734863,11.319999694824219,11.006699562072754,15855244.0,10.801258087158203
2010-04-14,11.133299827575684,10.913299560546875,11.0,11.0600004196167,8124000.0,10.853564262390137
2010-04-15,11.079999923706055,10.720000267028809,11.079999923706055,10.786700248718262,9825183.0,10.585365295410156
2010-04-16,10.786700248718262,10.786700248718262,10.786700248718262,10.786700248718262,0.0,10.585365295410156
2010-04-19,10.960000038146973,10.359999656677246,10.66670036315918,10.373299598693848,9972381.0,10.179679870605469
2010-04-20,10.566699981689453,10.206700325012207,10.300000190734863,10.406700134277344,6898620.0,10.212457656860352
2010-04-21,10.786700248718262,10.366700172424316,10.406700134277344,10.753299713134766,7357480.0,10.552587509155273
2010-04-22,10.920000076293945,10.66670036315918,10.66670036315918,10.760000228881836,8191986.0,10.559163093566895
2010-04-23,11.153300285339355,10.746700286865234,10.746700286865234,10.880000114440918,9089208.0,10.676922798156738
2010-04-26,11.199999809265137,10.786700248718262,10.89330005645752,11.020000457763672,10406205.0,10.814311027526855
2010-04-27,11.186699867248535,10.406700134277344,11.020000457763672,10.646699905395508,11298876.0,10.447978973388672
2010-04-28,10.793299674987793,10.433300018310547,10.493300437927246,10.680000305175781,5946920.0,10.480657577514648
2010-04-29,11.579999923706055,10.699999809265137,10.699999809265137,11.093299865722656,27759618.0,10.886241912841797
2010-04-30,11.466699600219727,10.9399995803833,11.146699905395508,11.399999618530273,39902091.0,11.187217712402344
2010-05-04,12.066699981689453,11.10669994354248,11.186699867248535,11.973299980163574,43991296.0,11.749815940856934
2010-05-05,12.0600004196167,11.586700439453125,11.753299713134766,11.979999542236328,30999822.0,11.756392478942871
2010-05-06,12.206700325012207,11.673299789428711,11.899999618530273,11.706700325012207,30723591.0,11.488192558288574
2010-05-07,12.199999809265137,11.366700172424316,11.366700172424316,11.993300437927246,31662795.0,11.76944351196289
2010-05-10,12.186699867248535,10.793299674987793,12.119999885559082,10.793299674987793,43097484.0,10.591840744018555
2010-05-11,10.920000076293945,9.713330268859863,10.746700286865234,9.713330268859863,32368690.0,9.532029151916504
2010-05-12,9.653329849243164,9.066670417785645,9.466670036315918,9.460000038146973,16585938.0,9.283428192138672
2010-05-13,9.720000267028809,9.133330345153809,9.399999618530273,9.693329811096191,13087542.0,9.512401580810547
2010-05-14,9.846670150756836,9.34000015258789,9.566670417785645,9.593330383300781,13954890.0,9.41426944732666
2010-05-17,9.520000457763672,8.633330345153809,9.3533296585083,8.760000228881836,20221404.0,8.596494674682617
2010-05-18,8.946669578552246,8.466670036315918,8.666669845581055,8.866669654846191,10523122.0,8.701171875
2010-05-19,8.993330001831055,8.65999984741211,8.786669731140137,8.806670188903809,11334138.0,8.642292022705078
2010-05-20,8.92667007446289,8.466670036315918,8.779999732971191,8.613329887390137,10282214.0,8.452560424804688
2010-05-21,8.586669921875,8.07332992553711,8.233329772949219,8.553330421447754,10545696.0,8.393681526184082
2010-05-24,9.033329963684082,8.600000381469727,8.633330345153809,9.013330459594727,14208754.0,8.84509563446045
2010-05-25,9.066670417785645,8.819999694824219,8.866669654846191,8.92667007446289,11569852.0,8.760052680969238
2010-05-26,9.15999984741211,8.873330116271973,8.873330116271973,9.07332992553711,11071378.0,8.903975486755371
2010-05-27,9.239999771118164,8.720000267028809,9.0,9.133330345153809,13916259.0,8.962855339050293
2010-05-28,9.279999732971191,9.033329963684082,9.199999809265137,9.093330383300781,10256544.0,8.923602104187012
2010-05-31,9.066670417785645,8.5,9.039999961853027,8.526670455932617,9950271.0,8.36751937866211
2010-06-01,8.6466703414917,8.319999694824219,8.453330039978027,8.506669998168945,7578927.0,8.347891807556152
2010-06-02,8.600000381469727,8.273329734802246,8.466670036315918,8.593330383300781,5552216.0,8.432933807373047
2010-06-03,8.933329582214355,8.533329963684082,8.633330345153809,8.720000267028809,11004748.0,8.55724048614502
2010-06-04,9.0,8.613329887390137,8.666669845581055,8.92667007446289,8863419.0,8.760052680969238
2010-06-07,8.933329582214355,8.673330307006836,8.673330307006836,8.866669654846191,8489583.0,8.701171875
2010-06-08,9.133330345153809,8.786669731140137,8.9399995803833,9.013330459594727,9730365.0,8.84509563446045
2010-06-09,9.140000343322754,8.8533296585083,9.033329963684082,9.113329887390137,11010996.0,8.943229675292969
2010-06-10,9.186670303344727,8.966670036315918,9.053330421447754,9.0,8475472.0,8.832013130187988
2010-06-11,9.07332992553711,8.833330154418945,9.053330421447754,8.846670150756836,6456144.0,8.68154525756836
2010-06-15,8.846670150756836,8.846670150756836,8.846670150756836,8.846670150756836,0.0,8.68154525756836
2010-06-17,9.199999809265137,8.873330116271973,8.946669578552246,9.086669921875,10108322.0,8.917065620422363
2010-06-18,9.033329963684082,8.420000076293945,9.0,8.486669540405273,8006432.0,8.328265190124512
2010-06-21,8.626669883728027,8.213330268859863,8.4399995803833,8.619999885559082,5266368.0,8.4591064453125
2010-06-22,8.779999732971191,8.586669921875,8.640000343322754,8.766670227050781,4741130.0,8.603039741516113
2010-06-23,8.733329772949219,8.466670036315918,8.706669807434082,8.553330421447754,3935314.0,8.393681526184082
2010-06-24,8.633330345153809,8.446669578552246,8.553330421447754,8.506669998168945,2867163.0,8.347891807556152
2010-06-25,8.506669998168945,8.506669998168945,8.506669998168945,8.506669998168945,0.0,8.347891807556152
2010-06-28,8.473329544067383,8.140000343322754,8.373330116271973,8.173330307006836,4155536.0,8.020773887634277
2010-06-29,8.279999732971191,7.420000076293945,8.206669807434082,7.440000057220459,6128594.0,7.301131248474121
2010-06-30,7.386670112609863,7.079999923706055,7.326670169830322,7.146669864654541,5464653.0,7.013276100158691
2010-07-01,7.406670093536377,7.153329849243164,7.153329849243164,7.260000228881836,5191626.0,7.124491214752197
2010-07-02,7.286670207977295,6.913330078125,7.199999809265137,7.206669807434082,4527822.0,7.072155952453613
2010-07-05,7.340000152587891,7.073329925537109,7.139999866485596,7.273330211639404,3528766.0,7.137572765350342
2010-07-06,7.486670017242432,7.179999828338623,7.266670227050781,7.480000019073486,5183499.0,7.3403849601745605
2010-07-07,7.546669960021973,7.393330097198486,7.473330020904541,7.480000019073486,3932322.0,7.3403849601745605
2010-07-08,7.506669998168945,7.266670227050781,7.506669998168945,7.380000114440918,3560385.0,7.242251396179199
2010-07-09,7.666669845581055,7.346670150756836,7.400000095367432,7.619999885559082,6161428.0,7.477771282196045
2010-07-12,8.233329772949219,7.706669807434082,7.706669807434082,8.126669883728027,12287685.0,7.974984645843506
2010-07-13,8.173330307006836,7.920000076293945,8.0,8.033329963684082,8179516.0,7.883387088775635
2010-07-14,8.399999618530273,8.020000457763672,8.066670417785645,8.199999809265137,9490569.0,8.04694652557373
2010-07-15,8.233329772949219,7.800000190734863,8.166669845581055,7.853330135345459,6168500.0,7.706746578216553
2010-07-16,8.053330421447754,7.746669769287109,7.800000190734863,8.013330459594727,4180678.0,7.863760948181152
2010-07-19,8.220000267028809,7.920000076293945,7.920000076293945,8.166669845581055,5830256.0,8.014238357543945
2010-07-20,8.479999542236328,8.119999885559082,8.199999809265137,8.413330078125,9564042.0,8.256293296813965
2010-07-21,8.720000267028809,8.326669692993164,8.5,8.3533296585083,11944496.0,8.197413444519043
2010-07-22,8.473329544067383,8.266670227050781,8.266670227050781,8.413330078125,7679478.0,8.256293296813965
2010-07-23,8.486669540405273,8.300000190734863,8.386670112609863,8.413330078125,6313503.0,8.256293296813965
2010-07-26,8.533329963684082,8.34000015258789,8.466670036315918,8.466670036315918,6768291.0,8.308638572692871
2010-07-27,8.760000228881836,8.420000076293945,8.466670036315918,8.653329849243164,13411894.0,8.491813659667969
2010-07-28,8.800000190734863,8.57332992553711,8.626669883728027,8.779999732971191,12611882.0,8.616120338439941
2010-07-29,8.826669692993164,8.613329887390137,8.766670227050781,8.739999771118164,8901099.0,8.576866149902344
2010-07-30,8.733329772949219,8.5,8.733329772949219,8.626669883728027,7505244.0,8.465652465820312
2010-08-02,8.899999618530273,8.600000381469727,8.600000381469727,8.880000114440918,9441448.0,8.714253425598145
2010-08-03,8.886670112609863,8.586669921875,8.880000114440918,8.606670379638672,9338076.0,8.446025848388672
2010-08-04,8.65999984741211,8.479999542236328,8.606670379638672,8.65999984741211,7525014.0,8.498358726501465
2010-08-05,8.826669692993164,8.593330383300781,8.673330307006836,8.706669807434082,8212326.0,8.544157981872559
2010-08-06,8.886670112609863,8.57332992553711,8.666669845581055,8.880000114440918,9758013.0,8.714253425598145
2010-08-09,9.119999885559082,8.84000015258789,8.899999618530273,9.100000381469727,11679404.0,8.930147171020508
2010-08-10,9.106670379638672,8.699999809265137,9.100000381469727,8.713330268859863,10747810.0,8.550695419311523
2010-08-11,8.826669692993164,8.666669845581055,8.680000305175781,8.786669731140137,6016514.0,8.622665405273438
2010-08-12,8.880000114440918,8.613329887390137,8.673330307006836,8.666669845581055,6923702.0,8.504902839660645
2010-08-13,8.886670112609863,8.666669845581055,8.713330268859863,8.866669654846191,8316662.0,8.701171875
2010-08-16,9.119999885559082,8.800000190734863,8.84000015258789,9.07332992553711,12350661.0,8.903975486755371
2010-08-17,9.453330039978027,9.006669998168945,9.100000381469727,9.326669692993164,17852571.0,9.152585983276367
2010-08-18,9.359999656677246,9.053330421447754,9.279999732971191,9.24666976928711,10469554.0,9.074078559875488
2010-08-19,9.266670227050781,9.046669960021973,9.133330345153809,9.113329887390137,7558398.0,8.943229675292969
2010-08-20,9.186670303344727,8.993330001831055,9.113329887390137,9.053330421447754,8407053.0,8.88434886932373
2010-08-23,9.279999732971191,9.006669998168945,9.066670417785645,9.180000305175781,7381558.0,9.008654594421387
2010-08-24,9.313329696655273,9.046669960021973,9.140000343322754,9.239999771118164,10386730.0,9.067533493041992
2010-08-25,9.186670303344727,8.74666976928711,9.1466703414917,8.786669731140137,11771427.0,8.622665405273438
2010-08-26,8.880000114440918,8.720000267028809,8.786669731140137,8.819999694824219,5340242.0,8.655374526977539
2010-08-27,8.899999618530273,8.739999771118164,8.826669692993164,8.866669654846191,3555198.0,8.701171875
2010-08-30,9.046669960021973,8.873330116271973,8.893329620361328,9.033329963684082,7323387.0,8.864723205566406
2010-08-31,9.0,8.673330307006836,9.0,8.859999656677246,12055017.0,8.694625854492188
2010-09-01,8.933329582214355,8.699999809265137,8.886670112609863,8.786669731140137,8834880.0,8.622665405273438
2010-09-02,9.199999809265137,8.733329772949219,8.833330154418945,9.193329811096191,13997644.0,9.021736145019531
2010-09-03,9.366669654846191,9.033329963684082,9.180000305175781,9.3533296585083,15570465.0,9.17874813079834
2010-09-06,9.420000076293945,9.206669807434082,9.420000076293945,9.366669654846191,13407534.0,9.191840171813965
2010-09-07,9.373330116271973,9.140000343322754,9.333330154418945,9.279999732971191,7352690.0,9.106786727905273
2010-09-08,9.446669578552246,9.153329849243164,9.186670303344727,9.4399995803833,12503280.0,9.263799667358398
2010-09-09,9.593330383300781,9.173330307006836,9.486669540405273,9.266670227050781,13532148.0,9.093707084655762
2010-09-10,9.680000305175781,9.233329772949219,9.300000190734863,9.673330307006836,17375980.0,9.492776870727539
2010-09-13,9.8533296585083,9.593330383300781,9.713330268859863,9.699999809265137,15551572.0,9.518949508666992
2010-09-14,10.053299903869629,9.673330307006836,9.699999809265137,9.793330192565918,16028961.0,9.610535621643066
2010-09-15,9.9399995803833,9.693329811096191,9.813329696655273,9.846670150756836,10265948.0,9.662881851196289
2010-09-16,9.800000190734863,9.266670227050781,9.800000190734863,9.473329544067383,12096122.0,9.2965087890625
2010-09-17,9.600000381469727,9.406669616699219,9.466670036315918,9.460000038146973,6214509.0,9.283428192138672
2010-09-20,9.5,9.0600004196167,9.433329582214355,9.07332992553711,6394280.0,8.903975486755371
2010-09-21,9.199999809265137,8.913330078125,9.1466703414917,8.986669540405273,4742942.0,8.818931579589844
2010-09-27,8.986669540405273,8.986669540405273,8.986669540405273,8.986669540405273,0.0,8.818931579589844
2010-09-28,9.373330116271973,9.066670417785645,9.180000305175781,9.106670379638672,6601341.0,8.93669319152832
2010-09-29,9.293330192565918,9.046669960021973,9.126669883728027,9.206669807434082,4660636.0,9.034825325012207
2010-09-30,9.553330421447754,9.053330421447754,9.153329849243164,9.42667007446289,8207910.0,9.250720024108887
2010-10-08,9.75333023071289,9.466670036315918,9.566670417785645,9.546669960021973,7373757.0,9.36847972869873
2010-10-11,9.726670265197754,9.453330039978027,9.546669960021973,9.706669807434082,10901924.0,9.525494575500488
2010-10-12,9.739999771118164,9.566670417785645,9.65999984741211,9.666669845581055,9059602.0,9.48624038696289
2010-10-13,9.979999542236328,9.466670036315918,9.680000305175781,9.866669654846191,18250648.0,9.682507514953613
2010-10-14,9.75333023071289,9.453330039978027,9.75333023071289,9.473329544067383,10674312.0,9.2965087890625
2010-10-15,10.033300399780273,9.300000190734863,9.386670112609863,9.986669540405273,19193508.0,9.80026626586914
2010-10-18,10.286700248718262,9.606670379638672,10.100000381469727,9.773329734802246,15501741.0,9.590909004211426
2010-10-19,10.086700439453125,9.733329772949219,9.786669731140137,9.993330001831055,10932897.0,9.806804656982422
2010-10-20,10.193300247192383,9.733329772949219,9.773329734802246,9.993330001831055,15848080.0,9.806804656982422
2010-10-21,10.260000228881836,9.920000076293945,10.133299827575684,10.10669994354248,14120948.0,9.918057441711426
2010-10-22,10.186699867248535,9.873330116271973,10.113300323486328,9.973329544067383,10070098.0,9.787176132202148
2010-10-25,10.366700172424316,9.920000076293945,9.986669540405273,10.326700210571289,14944226.0,10.133952140808105
2010-10-26,10.800000190734863,10.126700401306152,10.279999732971191,10.5600004196167,19613997.0,10.362895965576172
2010-10-27,10.553299903869629,10.140000343322754,10.399999618530273,10.16670036315918,12958230.0,9.976937294006348
2010-10-28,10.506699562072754,10.119999885559082,10.119999885559082,10.260000228881836,9566061.0,10.068495750427246
2010-10-29,10.506699562072754,10.119999885559082,10.119999885559082,10.460000038146973,10239213.0,10.264763832092285
2010-11-01,10.786700248718262,10.466699600219727,10.466699600219727,10.626700401306152,15860908.0,10.428351402282715
2010-11-02,11.126700401306152,10.466699600219727,10.553299903869629,10.920000076293945,21065727.0,10.71617603302002
2010-11-03,11.0600004196167,10.633299827575684,10.866700172424316,10.65999984741211,11276968.0,10.461030006408691
2010-11-04,10.853300094604492,10.533300399780273,10.653300285339355,10.800000190734863,8772236.0,10.59841537475586
2010-11-05,10.933300018310547,10.633299827575684,10.84000015258789,10.813300132751465,14045000.0,10.611468315124512
2010-11-08,10.960000038146973,10.600000381469727,10.813300132751465,10.946700096130371,12309210.0,10.742377281188965
2010-11-09,11.066699981689453,10.680000305175781,10.866700172424316,10.760000228881836,12088983.0,10.559163093566895
2010-11-10,10.726699829101562,10.413299560546875,10.693300247192383,10.533300399780273,11997072.0,10.336695671081543
2010-11-11,10.746700286865234,10.413299560546875,10.453300476074219,10.4266996383667,10295625.0,10.232084274291992
2010-11-12,10.526700019836426,9.453330039978027,10.359999656677246,9.533329963684082,13208364.0,9.355388641357422
2010-11-15,9.826669692993164,9.5,9.593330383300781,9.793330192565918,7484198.0,9.610535621643066
2010-11-16,10.093299865722656,9.3533296585083,9.806670188903809,9.57332992553711,9831238.0,9.39464282989502
2010-11-17,9.786669731140137,9.399999618530273,9.5,9.466670036315918,5348781.0,9.2899751663208
2010-11-18,9.666669845581055,9.453330039978027,9.57332992553711,9.606670379638672,3520384.0,9.427360534667969
2010-11-19,9.826669692993164,9.453330039978027,9.633330345153809,9.819999694824219,6070512.0,9.636707305908203
2010-11-22,10.0733003616333,9.739999771118164,9.739999771118164,9.960000038146973,7082403.0,9.77409553527832
2010-11-23,9.933329582214355,9.493330001831055,9.933329582214355,9.6466703414917,4891846.0,9.466612815856934
2010-11-24,9.880000114440918,9.606670379638672,9.633330345153809,9.8533296585083,5108511.0,9.669415473937988
2010-11-25,10.066699981689453,9.873330116271973,9.886670112609863,9.993330001831055,6411186.0,9.806804656982422
2010-11-26,10.126700401306152,9.873330116271973,9.979999542236328,10.113300323486328,8216090.0,9.924534797668457
2010-11-29,10.180000305175781,9.986669540405273,10.10669994354248,10.0733003616333,7470012.0,9.88528060913086
2010-11-30,10.133299827575684,9.553330421447754,10.039999961853027,9.720000267028809,8447642.0,9.538576126098633
2010-12-01,9.813329696655273,9.633330345153809,9.779999732971191,9.739999771118164,3623394.0,9.55820083618164
2010-12-02,10.566699981689453,9.806670188903809,9.873330116271973,10.23330020904541,12273357.0,10.0422945022583
2010-12-03,10.506699562072754,10.046699523925781,10.239999771118164,10.39330005645752,10634895.0,10.199308395385742
2010-12-06,10.846699714660645,10.33329963684082,10.633299827575684,10.473299980163574,14923557.0,10.277813911437988
2010-12-07,10.586700439453125,10.213299751281738,10.413299560546875,10.493300437927246,7605549.0,10.297442436218262
2010-12-08,10.633299827575684,10.239999771118164,10.600000381469727,10.26669979095459,6781060.0,10.075071334838867
2010-12-09,10.23330020904541,9.84000015258789,10.15999984741211,9.8533296585083,6003150.0,9.669415473937988
2010-12-10,10.0600004196167,9.720000267028809,9.873330116271973,10.0,3633201.0,9.813348770141602
2010-12-13,10.300000190734863,9.966670036315918,10.0,10.279999732971191,4765590.0,10.08812141418457
2010-12-14,10.453300476074219,10.213299751281738,10.300000190734863,10.406700134277344,5642772.0,10.212457656860352
2010-12-15,10.60669994354248,10.346699714660645,10.39330005645752,10.579999923706055,9121412.0,10.382521629333496
2010-12-16,10.633299827575684,10.413299560546875,10.466699600219727,10.5,5856172.0,10.30401611328125
2010-12-17,10.633299827575684,10.406700134277344,10.5,10.526700019836426,4871018.0,10.330216407775879
2010-12-20,10.819999694824219,10.300000190734863,10.553299903869629,10.779999732971191,13390386.0,10.578789710998535
2010-12-21,10.83329963684082,10.640000343322754,10.73330020904541,10.753299713134766,9106056.0,10.552587509155273
2010-12-22,10.899999618530273,10.593299865722656,10.786700248718262,10.60669994354248,9629752.0,10.408724784851074
2010-12-23,10.713299751281738,10.453300476074219,10.546699523925781,10.619999885559082,7462648.0,10.42177677154541
2010-12-24,10.600000381469727,10.23330020904541,10.600000381469727,10.413299560546875,3991972.0,10.218934059143066
2010-12-27,10.513299942016602,9.733329772949219,10.413299560546875,9.773329734802246,5615505.0,9.590909004211426
2010-12-28,9.893329620361328,9.413330078125,9.773329734802246,9.4399995803833,5965864.0,9.263799667358398
2010-12-29,9.613329887390137,9.42667007446289,9.42667007446289,9.606670379638672,2670860.0,9.427360534667969
2010-12-30,9.6466703414917,9.453330039978027,9.619999885559082,9.606670379638672,3590480.0,9.427360534667969
2010-12-31,10.046699523925781,9.786669731140137,9.786669731140137,9.973329544067383,4442631.0,9.787176132202148
2011-01-04,10.066699981689453,9.859999656677246,9.9399995803833,10.033300399780273,4619907.0,9.846027374267578
2011-01-05,10.366700172424316,9.9399995803833,9.986669540405273,10.253299713134766,5257892.0,10.061920166015625
2011-01-06,11.279999732971191,10.566699981689453,10.600000381469727,10.600000381469727,32050442.0,10.40215015411377
2011-01-07,10.686699867248535,10.260000228881836,10.366700172424316,10.506699562072754,17070612.0,10.310590744018555
2011-01-10,10.720000267028809,10.319999694824219,10.4399995803833,10.399999618530273,10090989.0,10.20588207244873
2011-01-11,10.533300399780273,10.213299751281738,10.366700172424316,10.4399995803833,6848772.0,10.245135307312012
2011-01-12,10.886699676513672,10.353300094604492,10.353300094604492,10.826700210571289,11101335.0,10.624618530273438
2011-01-13,10.859999656677246,10.586700439453125,10.826700210571289,10.699999809265137,8141406.0,10.500283241271973
2011-01-14,10.699999809265137,10.26669979095459,10.699999809265137,10.399999618530273,6921279.0,10.20588207244873
2011-01-17,10.39330005645752,9.966670036315918,10.300000190734863,10.0600004196167,6000542.0,9.87222957611084
2011-01-18,10.246700286865234,9.986669540405273,9.993330001831055,10.133299827575684,3126136.0,9.944160461425781
2011-01-19,10.433300018310547,10.066699981689453,10.093299865722656,10.4266996383667,6426987.0,10.232084274291992
2011-01-20,10.859999656677246,10.346699714660645,10.346699714660645,10.520000457763672,13319438.0,10.32364273071289
2011-01-21,11.0,10.4266996383667,10.466699600219727,10.973299980163574,17260576.0,10.76848316192627
2011-01-24,11.119999885559082,10.706700325012207,10.993300437927246,10.726699829101562,12900004.0,10.526484489440918
2011-01-25,10.813300132751465,9.653329849243164,10.686699867248535,9.693329811096191,17626916.0,9.512401580810547
2011-01-26,9.880000114440918,9.533329963684082,9.533329963684082,9.773329734802246,5360434.0,9.590909004211426
2011-01-27,10.206700325012207,9.600000381469727,9.733329772949219,10.186699867248535,7065764.0,9.996563911437988
2011-01-28,10.326700210571289,9.933329582214355,10.186699867248535,10.239999771118164,6528116.0,10.048868179321289
2011-01-31,10.65999984741211,10.013299942016602,10.246700286865234,10.5733003616333,8977262.0,10.375946998596191
2011-02-01,10.786700248718262,10.4399995803833,10.533300399780273,10.506699562072754,8373838.0,10.310590744018555
2011-02-09,10.933300018310547,10.479999542236328,10.533300399780273,10.806699752807617,15047277.0,10.60499095916748
2011-02-10,11.100000381469727,10.593299865722656,10.73330020904541,10.973299980163574,18888960.0,10.76848316192627
2011-02-11,11.186699867248535,10.873299598693848,11.0,10.946700096130371,17571224.0,10.742377281188965
2011-02-14,11.199999809265137,10.846699714660645,10.953300476074219,11.10669994354248,17558408.0,10.899392127990723
2011-02-15,11.213299751281738,10.886699676513672,11.133299827575684,10.960000038146973,18314342.0,10.755430221557617
2011-02-16,12.053299903869629,10.906700134277344,10.933300018310547,11.686699867248535,44775280.0,11.468565940856934
2011-02-17,12.0,11.553299903869629,11.66670036315918,11.920000076293945,28529466.0,11.69751262664795
2011-02-18,11.993300437927246,11.600000381469727,11.83329963684082,11.859999656677246,19843563.0,11.638630867004395
2011-02-21,12.653300285339355,11.793299674987793,11.813300132751465,12.373299598693848,27642198.0,12.142349243164062
2011-02-22,12.366700172424316,11.726699829101562,12.300000190734863,11.793299674987793,20561187.0,11.573175430297852
2011-02-23,12.119999885559082,11.699999809265137,11.739999771118164,11.913299560546875,15441615.0,11.690936088562012
2011-02-24,11.9399995803833,11.673299789428711,11.859999656677246,11.880000114440918,11285348.0,11.658257484436035
2011-02-25,12.286700248718262,11.826700210571289,11.953300476074219,12.180000305175781,15240156.0,11.952658653259277
2011-02-28,12.586700439453125,11.880000114440918,12.199999809265137,12.020000457763672,18600100.0,11.795644760131836
2011-03-01,11.973299980163574,11.686699867248535,11.9399995803833,11.73330020904541,16692066.0,11.514296531677246
2011-03-02,11.89330005645752,11.533300399780273,11.706700325012207,11.826700210571289,12686390.0,11.605953216552734
2011-03-03,12.126700401306152,11.553299903869629,11.853300094604492,11.726699829101562,12913000.0,11.507818222045898
2011-03-04,11.973299980163574,11.5733003616333,11.760000228881836,11.960000038146973,11374096.0,11.736766815185547
2011-03-07,12.23330020904541,11.966699600219727,12.020000457763672,12.16670036315918,16146824.0,11.939606666564941
2011-03-08,13.26669979095459,12.206700325012207,12.206700325012207,13.086700439453125,29708247.0,12.842434883117676
2011-03-09,13.5,12.9399995803833,13.013299942016602,13.23330020904541,21686930.0,12.986299514770508
2011-03-10,14.0,13.086700439453125,13.086700439453125,13.466699600219727,28101951.0,13.215341567993164
2011-03-11,14.526700019836426,13.466699600219727,13.506699562072754,13.960000038146973,26508834.0,13.699434280395508
2011-03-14,14.433300018310547,13.566699981689453,14.126700401306152,14.066699981689453,19488771.0,13.804142951965332
2011-03-15,14.65999984741211,13.34000015258789,14.186699867248535,14.626700401306152,26370552.0,14.353692054748535
2011-03-16,14.886699676513672,14.26669979095459,14.526700019836426,14.513299942016602,16905945.0,14.242406845092773
2011-03-17,14.866700172424316,13.720000267028809,14.300000190734863,13.9266996383667,18199990.0,13.666754722595215
2011-03-18,15.319999694824219,13.966699600219727,14.133299827575684,15.226699829101562,33015006.0,14.942490577697754
2011-03-21,15.300000190734863,14.73330020904541,15.013299942016602,15.079999923706055,19009630.0,14.798528671264648
2011-03-22,15.0600004196167,14.420000076293945,14.933300018310547,14.800000190734863,14326974.0,14.52375602722168
2011-03-23,15.199999809265137,14.399999618530273,14.66670036315918,14.793299674987793,15285921.0,14.517179489135742
2011-03-24,15.853300094604492,14.506699562072754,14.793299674987793,15.5733003616333,18540332.0,15.282622337341309
2011-03-25,15.826700210571289,15.33329963684082,15.65999984741211,15.619999885559082,11120934.0,15.328450202941895
2011-03-28,15.786700248718262,15.26669979095459,15.466699600219727,15.386699676513672,10837888.0,15.099503517150879
2011-03-29,16.0,14.866700172424316,15.506699562072754,15.33329963684082,15693633.0,15.047101020812988
2011-03-30,15.23330020904541,14.539999961853027,15.0,14.600000381469727,11096469.0,14.327489852905273
2011-03-31,15.046699523925781,14.406700134277344,14.60669994354248,14.793299674987793,10722738.0,14.517179489135742
2011-04-01,16.266700744628906,14.653300285339355,14.880000114440918,16.15329933166504,20725164.0,15.851797103881836
2011-04-06,16.65329933166504,15.866700172424316,16.253299713134766,16.5,16672834.0,16.192026138305664
2011-04-07,16.586700439453125,16.100000381469727,16.33329963684082,16.20669937133789,8296940.0,15.904199600219727
2011-04-08,16.533300399780273,16.033300399780273,16.260000228881836,16.219999313354492,8655972.0,15.917252540588379
2011-04-11,16.386699676513672,15.76669979095459,16.00670051574707,16.0,9734094.0,15.701356887817383
2011-04-12,16.79330062866211,15.83329963684082,15.84000015258789,16.66670036315918,13405798.0,16.355615615844727
2011-04-13,16.766700744628906,16.34000015258789,16.766700744628906,16.586700439453125,6698468.0,16.277109146118164
2011-04-14,16.780000686645508,16.073299407958984,16.533300399780273,16.260000228881836,8541820.0,15.956504821777344
2011-04-15,16.446699142456055,15.866700172424316,16.246700286865234,16.373300552368164,7790380.0,16.067691802978516
2011-04-18,16.239999771118164,15.800000190734863,16.139999389648438,16.020000457763672,8121462.0,15.72098445892334
2011-04-19,15.986700057983398,14.420000076293945,15.886699676513672,14.4266996383667,19608610.0,14.15742301940918
2011-04-20,14.993300437927246,14.399999618530273,14.399999618530273,14.873299598693848,12919168.0,14.595687866210938
2011-04-21,15.5,14.800000190734863,14.800000190734863,15.300000190734863,9904212.0,15.014423370361328
2011-04-22,15.39330005645752,14.66670036315918,15.313300132751465,14.853300094604492,6923716.0,14.576062202453613
2011-04-25,15.0,14.0,15.0,14.226699829101562,8171018.0,13.96115779876709
2011-04-26,14.653300285339355,13.65999984741211,14.126700401306152,14.60669994354248,9796466.0,14.334064483642578
2011-04-27,14.806699752807617,14.273300170898438,14.5600004196167,14.300000190734863,9235570.0,14.033087730407715
2011-04-28,14.100000381469727,13.23330020904541,13.933300018310547,13.753299713134766,14381350.0,13.496591567993164
2011-05-03,14.800000190734863,13.899999618530273,13.899999618530273,14.686699867248535,7822383.0,14.41257095336914
2011-05-04,15.180000305175781,14.520000457763672,14.533300399780273,15.020000457763672,8883386.0,14.739649772644043
2011-05-05,15.413299560546875,14.746700286865234,14.746700286865234,15.26669979095459,8782176.0,14.981744766235352
2011-05-06,15.853300094604492,14.866700172424316,15.186699867248535,15.60669994354248,6764284.0,15.315398216247559
2011-05-09,16.63330078125,15.413299560546875,15.546699523925781,16.479999542236328,16452702.0,16.17239761352539
2011-05-10,16.733299255371094,16.18670082092285,16.399999618530273,16.47330093383789,11713536.0,16.16582489013672
2011-05-11,16.65999984741211,16.146699905395508,16.33329963684082,16.29330062866211,7512002.0,15.989185333251953
2011-05-12,16.83329963684082,15.773300170898438,16.17329978942871,16.54669952392578,10523792.0,16.23785400390625
2011-05-13,16.719999313354492,16.02669906616211,16.393299102783203,16.593299865722656,8897200.0,16.283584594726562
2011-05-16,18.219999313354492,16.600000381469727,16.600000381469727,17.469999313354492,10752367.0,17.17842674255371
2011-05-17,17.510000228881836,16.75,17.15999984741211,16.899999618530273,9746062.0,16.617938995361328
2011-05-18,16.719999313354492,16.149999618530273,16.709999084472656,16.530000686645508,7159013.0,16.254117965698242
2011-05-19,16.739999771118164,16.18000030517578,16.540000915527344,16.479999542236328,4904046.0,16.2049503326416
2011-05-20,16.739999771118164,16.299999237060547,16.459999084472656,16.5,4796905.0,16.224618911743164
2011-05-23,17.100000381469727,16.200000762939453,16.399999618530273,16.5,8566513.0,16.224618911743164
2011-05-24,16.8799991607666,15.0,16.299999237060547,16.790000915527344,10792337.0,16.509777069091797
2011-05-25,17.479999542236328,16.600000381469727,16.809999465942383,16.719999313354492,8690508.0,16.440942764282227
2011-05-26,17.020000457763672,16.0,16.700000762939453,16.540000915527344,7503822.0,16.263948440551758
2011-05-27,16.510000228881836,15.489999771118164,16.280000686645508,16.1200008392334,8704610.0,15.850959777832031
2011-05-30,16.399999618530273,15.260000228881836,15.970000267028809,15.90999984741211,6006865.0,15.644463539123535
2011-05-31,16.360000610351562,15.649999618530273,16.290000915527344,16.18000030517578,4578483.0,15.909955978393555
2011-06-01,16.3799991607666,15.979999542236328,16.18000030517578,16.270000457763672,3473901.0,15.998456001281738
2011-06-02,16.649999618530273,15.710000038146973,15.899999618530273,16.530000686645508,5815005.0,16.254117965698242
2011-06-03,16.899999618530273,16.420000076293945,16.530000686645508,16.809999465942383,6359102.0,16.529441833496094
2011-06-07,17.3799991607666,16.639999389648438,16.850000381469727,16.950000762939453,7338864.0,16.66710662841797
2011-06-08,17.040000915527344,16.280000686645508,16.959999084472656,16.670000076293945,5996237.0,16.391780853271484
2011-06-09,16.6299991607666,15.579999923706055,16.5,15.670000076293945,8852548.0,15.408470153808594
2011-06-10,15.949999809265137,14.800000190734863,15.510000228881836,15.869999885559082,8776567.0,15.605132102966309
2011-06-13,16.0,15.180000305175781,15.579999923706055,15.8100004196167,4139936.0,15.546133995056152
2011-06-14,15.880000114440918,15.380000114440918,15.850000381469727,15.529999732971191,5297130.0,15.270806312561035
2011-06-15,15.880000114440918,15.109999656677246,15.460000038146973,15.550000190734863,6631484.0,15.290472984313965
2011-06-16,15.479999542236328,14.579999923706055,15.329999923706055,14.670000076293945,6054173.0,14.425158500671387
2011-06-17,14.949999809265137,14.15999984741211,14.520000457763672,14.460000038146973,6384747.0,14.218664169311523
2011-06-21,14.550000190734863,13.979999542236328,14.4399995803833,14.369999885559082,3758522.0,14.130166053771973
2011-06-22,14.609999656677246,14.1899995803833,14.380000114440918,14.329999923706055,2188748.0,14.09083366394043
2011-06-23,15.020000457763672,14.229999542236328,14.229999542236328,14.890000343322754,4540741.0,14.641488075256348
2011-06-24,15.489999771118164,14.670000076293945,14.800000190734863,15.25,5547184.0,14.99548053741455
2011-06-27,15.489999771118164,15.0,15.199999809265137,15.100000381469727,3961748.0,14.847983360290527
2011-06-28,15.229999542236328,14.640000343322754,15.0600004196167,15.039999961853027,5476823.0,14.788984298706055
2011-06-29,15.100000381469727,14.350000381469727,14.920000076293945,14.369999885559082,7663581.0,14.130166053771973
2011-06-30,14.539999961853027,14.130000114440918,14.449999809265137,14.420000076293945,7589362.0,14.17933177947998
2011-07-01,14.800000190734863,14.300000190734863,14.350000381469727,14.569999694824219,6807148.0,14.326828002929688
2011-07-04,14.65999984741211,13.989999771118164,14.40999984741211,14.579999923706055,22499587.0,14.336660385131836
2011-07-05,14.789999961853027,14.149999618530273,14.529999732971191,14.640000343322754,31955697.0,14.395661354064941
2011-07-06,14.550000190734863,14.180000305175781,14.539999961853027,14.300000190734863,17313892.0,14.061334609985352
2011-07-07,14.380000114440918,13.979999542236328,14.279999732971191,14.0,24886164.0,13.766341209411621
2011-07-08,13.989999771118164,13.479999542236328,13.989999771118164,13.5,21417062.0,13.274686813354492
2011-07-11,13.789999961853027,13.350000381469727,13.390000343322754,13.75,15505359.0,13.520514488220215
2011-07-12,13.75,13.510000228881836,13.699999809265137,13.630000114440918,8283920.0,13.40251636505127
2011-07-13,13.9399995803833,13.640000343322754,13.670000076293945,13.899999618530273,10807975.0,13.668011665344238
2011-07-14,13.920000076293945,13.5600004196167,13.899999618530273,13.6899995803833,13990569.0,13.461515426635742
2011-07-15,13.680000305175781,13.350000381469727,13.680000305175781,13.510000228881836,15837879.0,13.284520149230957
2011-07-19,14.850000381469727,13.619999885559082,13.630000114440918,14.649999618530273,46031248.0,14.405491828918457
2011-07-20,14.600000381469727,14.239999771118164,14.5,14.399999618530273,22734972.0,14.15966510772705
2011-07-21,14.640000343322754,14.3100004196167,14.399999618530273,14.34000015258789,14109811.0,14.100667953491211
2011-07-22,14.789999961853027,14.390000343322754,14.399999618530273,14.5600004196167,17023239.0,14.316994667053223
2011-07-25,14.649999618530273,13.5,14.649999618530273,13.579999923706055,16986578.0,13.353350639343262
2011-07-26,13.680000305175781,12.5,13.579999923706055,12.970000267028809,13413284.0,12.753532409667969
2011-07-27,13.09000015258789,12.600000381469727,12.949999809265137,13.020000457763672,8130475.0,12.802698135375977
2011-07-28,12.880000114440918,12.579999923706055,12.880000114440918,12.75,7607049.0,12.53720474243164
2011-07-29,12.84000015258789,12.5600004196167,12.65999984741211,12.609999656677246,5068396.0,12.39953899383545
2011-08-01,12.880000114440918,12.510000228881836,12.529999732971191,12.720000267028809,4645083.0,12.507704734802246
2011-08-02,12.729999542236328,12.199999809265137,12.720000267028809,12.380000114440918,6656469.0,12.173378944396973
2011-08-03,12.279999732971191,11.899999618530273,12.270000457763672,12.100000381469727,8530946.0,11.898052215576172
2011-08-04,12.359999656677246,12.119999885559082,12.119999885559082,12.25,5388413.0,12.045549392700195
2011-08-05,11.829999923706055,11.029999732971191,11.829999923706055,11.65999984741211,7895460.0,11.4653959274292
2011-08-08,11.479999542236328,10.5,11.4399995803833,10.630000114440918,10861774.0,10.45258617401123
2011-08-09,10.800000190734863,9.90999984741211,10.109999656677246,10.59000015258789,10063249.0,10.413254737854004
2011-08-10,10.930000305175781,10.609999656677246,10.789999961853027,10.65999984741211,7455111.0,10.482087135314941
2011-08-11,10.680000305175781,10.020000457763672,10.180000305175781,10.59000015258789,10225310.0,10.413254737854004
2011-08-12,10.989999771118164,10.65999984741211,10.65999984741211,10.829999923706055,8634205.0,10.649249076843262
2011-08-15,11.619999885559082,10.829999923706055,10.850000381469727,11.460000038146973,13435545.0,11.268733978271484
2011-08-16,11.59000015258789,11.140000343322754,11.479999542236328,11.1899995803833,9359216.0,11.003240585327148
2011-08-17,11.460000038146973,11.180000305175781,11.289999961853027,11.34000015258789,5773534.0,11.150735855102539
2011-08-18,11.34000015258789,10.84000015258789,11.34000015258789,10.869999885559082,7043474.0,10.688581466674805
2011-08-19,10.699999809265137,10.399999618530273,10.539999961853027,10.59000015258789,5934775.0,10.413254737854004
2011-08-22,10.779999732971191,10.40999984741211,10.579999923706055,10.449999809265137,4644122.0,10.275589942932129
2011-08-23,10.720000267028809,10.420000076293945,10.449999809265137,10.710000038146973,3853276.0,10.531250953674316
2011-08-24,10.949999809265137,10.6899995803833,10.8100004196167,10.779999732971191,4696253.0,10.600082397460938
2011-08-25,11.069999694824219,10.670000076293945,10.770000457763672,11.069999694824219,6196609.0,10.885241508483887
2011-08-26,11.119999885559082,10.890000343322754,11.020000457763672,10.989999771118164,5436599.0,10.806578636169434
2011-08-29,10.930000305175781,10.600000381469727,10.930000305175781,10.6899995803833,6554793.0,10.511584281921387
2011-08-30,10.84000015258789,10.329999923706055,10.739999771118164,10.479999542236328,5387845.0,10.305089950561523
2011-08-31,10.579999923706055,10.34000015258789,10.449999809265137,10.470000267028809,3045096.0,10.295256614685059
2011-09-01,10.640000343322754,10.390000343322754,10.470000267028809,10.489999771118164,3611309.0,10.314923286437988
2011-09-02,11.300000190734863,10.65999984741211,10.789999961853027,10.829999923706055,17950844.0,10.649249076843262
2011-09-05,10.630000114440918,10.130000114440918,10.529999732971191,10.1899995803833,7358264.0,10.019929885864258
2011-09-06,10.170000076293945,9.920000076293945,10.010000228881836,10.010000228881836,5312162.0,9.842934608459473
2011-09-07,10.25,10.039999961853027,10.039999961853027,10.239999771118164,3641452.0,10.06909465789795
2011-09-08,10.369999885559082,10.109999656677246,10.3100004196167,10.140000343322754,3735426.0,9.970765113830566
2011-09-09,10.25,9.989999771118164,10.140000343322754,10.109999656677246,3338885.0,9.941265106201172
2011-09-13,9.949999809265137,9.649999618530273,9.880000114440918,9.739999771118164,4864399.0,9.577439308166504
2011-09-14,9.920000076293945,9.510000228881836,9.770000457763672,9.890000343322754,4234502.0,9.72493839263916
2011-09-15,9.979999542236328,9.8100004196167,9.899999618530273,9.880000114440918,3846804.0,9.715104103088379
2011-09-16,9.979999542236328,9.800000190734863,9.920000076293945,9.829999923706055,3176294.0,9.665938377380371
2011-09-19,9.8100004196167,9.399999618530273,9.739999771118164,9.4399995803833,3632672.0,9.28244686126709
2011-09-20,9.600000381469727,9.369999885559082,9.390000343322754,9.489999771118164,3673107.0,9.331613540649414
2011-09-21,9.920000076293945,9.520000457763672,9.579999923706055,9.859999656677246,7746959.0,9.69543743133545
2011-09-22,9.819999694824219,9.449999809265137,9.779999732971191,9.470000267028809,5435948.0,9.3119478225708
2011-09-23,9.359999656677246,9.140000343322754,9.220000267028809,9.319999694824219,3592289.0,9.164450645446777
2011-09-26,9.399999618530273,9.149999618530273,9.279999732971191,9.180000305175781,3063751.0,9.026787757873535
2011-09-27,9.390000343322754,9.119999885559082,9.359999656677246,9.270000457763672,4307025.0,9.11528491973877
2011-09-28,9.489999771118164,9.199999809265137,9.3100004196167,9.289999961853027,3978099.0,9.1349515914917
2011-09-29,9.260000228881836,8.899999618530273,9.210000038146973,8.970000267028809,4054697.0,8.820291519165039
2011-09-30,9.069999694824219,8.800000190734863,9.029999732971191,8.84000015258789,2846826.0,8.692461967468262
2011-10-10,8.930000305175781,8.59000015258789,8.899999618530273,8.739999771118164,4182203.0,8.594130516052246
2011-10-11,9.069999694824219,8.59000015258789,8.960000038146973,8.6899995803833,4500369.0,8.544965744018555
2011-10-12,9.0,8.529999732971191,8.649999618530273,8.960000038146973,5932207.0,8.81045913696289
2011-10-13,9.279999732971191,8.90999984741211,8.989999771118164,9.180000305175781,7880903.0,9.026787757873535
2011-10-14,9.270000457763672,9.079999923706055,9.199999809265137,9.15999984741211,4453163.0,9.007121086120605
2011-10-17,9.279999732971191,9.079999923706055,9.15999984741211,9.140000343322754,3541799.0,8.987454414367676
2011-10-18,9.100000381469727,8.699999809265137,9.0600004196167,8.75,4291495.0,8.603962898254395
2011-10-19,8.869999885559082,8.680000305175781,8.75,8.75,2352739.0,8.603962898254395
2011-10-20,8.729999542236328,8.380000114440918,8.729999542236328,8.539999961853027,3408231.0,8.397467613220215
2011-10-21,8.539999961853027,8.369999885559082,8.489999771118164,8.399999618530273,1712739.0,8.259805679321289
2011-10-24,8.569999694824219,8.210000038146973,8.40999984741211,8.539999961853027,2936363.0,8.397467613220215
2011-10-25,8.770000457763672,8.4399995803833,8.470000267028809,8.720000267028809,5292117.0,8.574464797973633
2011-10-27,8.979999542236328,8.75,8.770000457763672,8.789999961853027,6487870.0,8.643296241760254
2011-10-28,9.09000015258789,8.819999694824219,8.880000114440918,9.029999732971191,7095095.0,8.879289627075195
2011-10-31,9.079999923706055,8.880000114440918,9.0,9.0,5316259.0,8.849791526794434
2011-11-01,9.029999732971191,8.8100004196167,8.9399995803833,9.010000228881836,6487516.0,8.859623908996582
2011-11-02,9.260000228881836,8.800000190734863,8.880000114440918,9.239999771118164,9487377.0,9.085786819458008
2011-11-03,9.899999618530273,9.140000343322754,9.199999809265137,9.430000305175781,17619160.0,9.272614479064941
2011-11-04,9.65999984741211,9.359999656677246,9.600000381469727,9.579999923706055,10509751.0,9.420110702514648
2011-11-07,9.649999618530273,9.479999542236328,9.59000015258789,9.579999923706055,8140937.0,9.420110702514648
2011-11-08,9.640000343322754,9.359999656677246,9.550000190734863,9.609999656677246,9428660.0,9.449610710144043
2011-11-09,10.460000038146973,9.40999984741211,9.609999656677246,10.289999961853027,20416153.0,10.118260383605957
2011-11-10,10.369999885559082,9.800000190734863,10.020000457763672,9.989999771118164,22597495.0,9.823267936706543
2011-11-11,9.960000038146973,9.539999961853027,9.899999618530273,9.649999618530273,10342650.0,9.488943099975586
2011-11-14,9.84000015258789,9.680000305175781,9.720000267028809,9.789999961853027,6232411.0,9.626606941223145
2011-11-15,9.850000381469727,9.75,9.779999732971191,9.829999923706055,5053102.0,9.665938377380371
2011-11-16,9.850000381469727,9.369999885559082,9.800000190734863,9.380000114440918,7687350.0,9.22344970703125
2011-11-17,9.460000038146973,9.1899995803833,9.300000190734863,9.199999809265137,6688346.0,9.046452522277832
2011-11-18,9.180000305175781,8.6899995803833,9.180000305175781,8.75,8337612.0,8.603962898254395
2011-11-21,8.75,8.75,8.75,8.75,0.0,8.603962898254395
2011-11-22,8.75,8.75,8.75,8.75,0.0,8.603962898254395
2011-11-23,8.9399995803833,8.649999618530273,8.9399995803833,8.800000190734863,4694260.0,8.653129577636719
2011-11-24,8.779999732971191,8.520000457763672,8.699999809265137,8.670000076293945,3690009.0,8.525299072265625
2011-11-25,8.75,8.600000381469727,8.6899995803833,8.630000114440918,2255697.0,8.485966682434082
2011-11-28,8.680000305175781,8.449999809265137,8.649999618530273,8.529999732971191,3131940.0,8.387635231018066
2011-11-29,8.729999542236328,8.550000190734863,8.649999618530273,8.710000038146973,3309346.0,8.564631462097168
2011-11-30,8.710000038146973,8.109999656677246,8.710000038146973,8.270000457763672,4962758.0,8.131974220275879
2011-12-01,8.600000381469727,8.380000114440918,8.380000114440918,8.420000076293945,4821152.0,8.279471397399902
2011-12-02,8.369999885559082,8.079999923706055,8.350000381469727,8.199999809265137,3801335.0,8.063142776489258
2011-12-05,8.199999809265137,7.800000190734863,8.100000381469727,7.869999885559082,2872424.0,7.738650798797607
2011-12-06,7.929999828338623,7.659999847412109,7.860000133514404,7.710000038146973,2733696.0,7.5813212394714355
2011-12-07,7.809999942779541,7.690000057220459,7.710000038146973,7.739999771118164,2009647.0,7.610820293426514
2011-12-08,7.820000171661377,7.519999980926514,7.730000019073486,7.78000020980835,3263353.0,7.650152683258057
2011-12-09,7.809999942779541,7.599999904632568,7.679999828338623,7.730000019073486,2231013.0,7.600987434387207
2011-12-12,7.75,7.559999942779541,7.710000038146973,7.739999771118164,2128960.0,7.610820293426514
2011-12-13,7.679999828338623,7.420000076293945,7.630000114440918,7.519999980926514,2566860.0,7.394492149353027
2011-12-14,7.599999904632568,7.360000133514404,7.429999828338623,7.550000190734863,2377750.0,7.423991680145264
2011-12-15,7.550000190734863,7.289999961853027,7.440000057220459,7.519999980926514,3586593.0,7.394492149353027
2011-12-16,7.809999942779541,7.429999828338623,7.480000019073486,7.800000190734863,4668843.0,7.6698198318481445
2011-12-19,8.029999732971191,7.679999828338623,7.699999809265137,8.0,7139889.0,7.866480827331543
2011-12-20,8.039999961853027,7.789999961853027,7.989999771118164,7.840000152587891,4599743.0,7.709151268005371
2011-12-21,7.920000076293945,7.309999942779541,7.920000076293945,7.550000190734863,3940804.0,7.423991680145264
2011-12-22,7.610000133514404,7.099999904632568,7.400000095367432,7.489999771118164,3823980.0,7.364993095397949
2011-12-23,7.619999885559082,7.369999885559082,7.489999771118164,7.510000228881836,2618278.0,7.384659767150879
2011-12-26,7.539999961853027,7.329999923706055,7.349999904632568,7.360000133514404,2137425.0,7.237162113189697
2011-12-27,7.389999866485596,7.059999942779541,7.349999904632568,7.179999828338623,3133118.0,7.060166358947754
2011-12-28,7.269999980926514,6.889999866485596,7.090000152587891,7.230000019073486,4295615.0,7.109332084655762
2011-12-29,7.320000171661377,7.110000133514404,7.110000133514404,7.269999980926514,4627921.0,7.148664474487305
2011-12-30,7.349999904632568,7.239999771118164,7.25,7.309999942779541,2827404.0,7.187996864318848
2012-01-04,7.380000114440918,7.070000171661377,7.329999923706055,7.190000057220459,2477893.0,7.070000171661377
2012-01-05,7.210000038146973,6.690000057220459,7.0,7.099999904632568,4325842.0,6.981501579284668
2012-01-06,7.190000057220459,6.980000019073486,7.090000152587891,7.179999828338623,5130980.0,7.060166358947754
2012-01-09,7.46999979019165,7.130000114440918,7.199999809265137,7.449999809265137,6659393.0,7.325660228729248
2012-01-10,7.739999771118164,7.369999885559082,7.420000076293945,7.690000057220459,8378810.0,7.561655044555664
2012-01-11,7.710000038146973,7.550000190734863,7.650000095367432,7.619999885559082,6055930.0,7.492823123931885
2012-01-12,7.800000190734863,7.550000190734863,7.579999923706055,7.739999771118164,5404292.0,7.610820293426514
2012-01-13,7.760000228881836,7.300000190734863,7.760000228881836,7.320000171661377,5266345.0,7.197830677032471
2012-01-16,7.21999979019165,6.820000171661377,7.21999979019165,6.900000095367432,4330746.0,6.784839630126953
2012-01-17,7.25,6.75,6.900000095367432,7.239999771118164,4747194.0,7.119165420532227
2012-01-18,7.329999923706055,6.980000019073486,7.21999979019165,7.110000133514404,4465917.0,6.991335868835449
2012-01-19,7.179999828338623,6.980000019073486,7.079999923706055,7.130000114440918,3162390.0,7.011001110076904
2012-01-20,7.179999828338623,7.079999923706055,7.079999923706055,7.139999866485596,3454539.0,7.020833969116211
2012-01-30,7.199999809265137,7.090000152587891,7.199999809265137,7.159999847412109,2920673.0,7.040500640869141
2012-01-31,7.159999847412109,6.989999771118164,7.050000190734863,7.070000171661377,2202612.0,6.95200252532959
2012-02-01,7.119999885559082,6.96999979019165,7.070000171661377,7.059999942779541,2868861.0,6.942169189453125
2012-02-02,7.130000114440918,7.019999980926514,7.070000171661377,7.130000114440918,3110334.0,7.011001110076904
2012-02-03,7.320000171661377,7.079999923706055,7.130000114440918,7.260000228881836,6001464.0,7.138831615447998
2012-02-06,7.650000095367432,7.260000228881836,7.28000020980835,7.519999980926514,9387332.0,7.394492149353027
2012-02-07,7.5,7.210000038146973,7.480000019073486,7.269999980926514,6484417.0,7.148664474487305
2012-02-08,7.489999771118164,7.210000038146973,7.210000038146973,7.46999979019165,6323216.0,7.3453264236450195
2012-02-09,7.699999809265137,7.46999979019165,7.5,7.550000190734863,9336693.0,7.423991680145264
2012-02-10,7.71999979019165,7.510000228881836,7.579999923706055,7.699999809265137,10623050.0,7.5714874267578125
2012-02-13,7.789999961853027,7.550000190734863,7.659999847412109,7.769999980926514,12342270.0,7.64031982421875
2012-02-14,8.0,7.630000114440918,7.900000095367432,7.690000057220459,16879818.0,7.561655044555664
2012-02-15,7.820000171661377,7.519999980926514,7.679999828338623,7.769999980926514,11869081.0,7.64031982421875
2012-02-16,8.180000305175781,7.730000019073486,7.730000019073486,8.050000190734863,25506742.0,7.915646553039551
2012-02-17,8.039999961853027,7.78000020980835,7.96999979019165,7.880000114440918,13886985.0,7.7484846115112305
2012-02-20,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.7484846115112305
2012-02-21,7.960000038146973,7.659999847412109,7.940000057220459,7.900000095367432,10209128.0,7.7681498527526855
2012-02-22,8.119999885559082,7.860000133514404,7.900000095367432,8.039999961853027,13394543.0,7.905813694000244
2012-02-23,8.130000114440918,7.920000076293945,8.039999961853027,7.989999771118164,9898874.0,7.856647491455078
2012-02-24,8.109999656677246,7.940000057220459,8.010000228881836,8.09000015258789,12187639.0,7.954977989196777
2012-02-27,8.300000190734863,8.029999732971191,8.180000305175781,8.0600004196167,16768481.0,7.925479888916016
2012-02-28,8.069999694824219,7.849999904632568,8.010000228881836,7.929999828338623,10037019.0,7.797649383544922
2012-02-29,7.96999979019165,7.800000190734863,7.929999828338623,7.809999942779541,6684064.0,7.679652214050293
2012-03-01,8.09000015258789,7.78000020980835,7.789999961853027,8.069999694824219,11563266.0,7.935312271118164
2012-03-02,8.420000076293945,8.029999732971191,8.0600004196167,8.390000343322754,32942345.0,8.249972343444824
2012-03-05,8.59000015258789,8.359999656677246,8.399999618530273,8.529999732971191,26524718.0,8.387635231018066
2012-03-06,9.380000114440918,8.460000038146973,8.460000038146973,9.380000114440918,83832194.0,9.22344970703125
2012-03-07,9.460000038146973,9.130000114440918,9.25,9.40999984741211,48467212.0,9.252946853637695
2012-03-08,9.890000343322754,9.289999961853027,9.300000190734863,9.739999771118164,82099206.0,9.577439308166504
2012-03-09,9.779999732971191,9.449999809265137,9.739999771118164,9.600000381469727,63000227.0,9.439777374267578
2012-03-12,9.630000114440918,9.1899995803833,9.5,9.3100004196167,50732376.0,9.154618263244629
2012-03-13,9.329999923706055,9.079999923706055,9.300000190734863,9.25,35612205.0,9.09561824798584
2012-03-14,9.329999923706055,8.329999923706055,9.25,8.539999961853027,42789985.0,8.397467613220215
2012-03-15,8.600000381469727,8.1899995803833,8.489999771118164,8.34000015258789,24118130.0,8.2008056640625
2012-03-16,8.680000305175781,8.270000457763672,8.380000114440918,8.649999618530273,24555204.0,8.505631446838379
2012-03-19,8.670000076293945,8.399999618530273,8.619999885559082,8.649999618530273,16344447.0,8.505631446838379
2012-03-20,8.619999885559082,8.229999542236328,8.619999885559082,8.25,14867289.0,8.112309455871582
2012-03-21,8.4399995803833,8.140000343322754,8.279999732971191,8.40999984741211,14318491.0,8.269637107849121
2012-03-22,8.569999694824219,8.319999694824219,8.399999618530273,8.470000267028809,12217289.0,8.32863712310791
2012-03-23,8.399999618530273,8.079999923706055,8.399999618530273,8.130000114440918,12717486.0,7.994311332702637
2012-03-26,8.220000267028809,8.050000190734863,8.100000381469727,8.199999809265137,6145942.0,8.063142776489258
2012-03-27,8.350000381469727,8.09000015258789,8.260000228881836,8.1899995803833,8822743.0,8.05331039428711
2012-03-28,8.170000076293945,7.489999771118164,8.170000076293945,7.5,14363143.0,7.374825954437256
2012-03-29,7.650000095367432,7.260000228881836,7.5,7.340000152587891,10104693.0,7.217496395111084
2012-03-30,7.489999771118164,7.110000133514404,7.230000019073486,7.210000038146973,9181543.0,7.08966588973999
2012-04-05,7.46999979019165,7.210000038146973,7.260000228881836,7.440000057220459,7743734.0,7.315827369689941
2012-04-06,7.579999923706055,7.329999923706055,7.440000057220459,7.460000038146973,8481900.0,7.335493564605713
2012-04-09,7.489999771118164,7.269999980926514,7.429999828338623,7.289999961853027,7295674.0,7.168330192565918
2012-04-10,7.539999961853027,7.190000057220459,7.25,7.519999980926514,8557406.0,7.394492149353027
2012-04-11,7.630000114440918,7.400000095367432,7.440000057220459,7.599999904632568,9245452.0,7.473156929016113
2012-04-12,7.75,7.519999980926514,7.650000095367432,7.75,10950053.0,7.62065315246582
2012-04-13,7.809999942779541,7.619999885559082,7.760000228881836,7.739999771118164,10739223.0,7.610820293426514
2012-04-16,7.829999923706055,7.619999885559082,7.659999847412109,7.789999961853027,9019660.0,7.6599860191345215
2012-04-17,7.849999904632568,7.539999961853027,7.820000171661377,7.559999942779541,8408021.0,7.433824062347412
2012-04-18,7.860000133514404,7.539999961853027,7.579999923706055,7.769999980926514,9476698.0,7.64031982421875
2012-04-19,7.929999828338623,7.75,7.789999961853027,7.809999942779541,9292245.0,7.679652214050293
2012-04-20,7.920000076293945,7.71999979019165,7.820000171661377,7.880000114440918,9408789.0,7.7484846115112305
2012-04-23,7.889999866485596,7.510000228881836,7.860000133514404,7.539999961853027,10957128.0,7.414158344268799
2012-04-24,7.460000038146973,7.03000020980835,7.420000076293945,7.260000228881836,15887878.0,7.138831615447998
2012-04-25,7.460000038146973,7.190000057220459,7.239999771118164,7.420000076293945,8893629.0,7.29616117477417
2012-04-26,8.15999984741211,7.460000038146973,7.46999979019165,8.0,34363102.0,7.866480827331543
2012-04-27,7.940000057220459,7.699999809265137,7.880000114440918,7.71999979019165,14404901.0,7.591154098510742
2012-05-02,7.96999979019165,7.75,7.809999942779541,7.840000152587891,9179825.0,7.709151268005371
2012-05-03,7.849999904632568,7.590000152587891,7.820000171661377,7.739999771118164,8275408.0,7.610820293426514
2012-05-04,7.849999904632568,7.710000038146973,7.769999980926514,7.829999923706055,7072496.0,7.699317455291748
2012-05-07,7.829999923706055,7.619999885559082,7.769999980926514,7.760000228881836,7456103.0,7.630486488342285
2012-05-08,7.78000020980835,7.630000114440918,7.75,7.699999809265137,6997583.0,7.5714874267578125
2012-05-09,7.659999847412109,7.360000133514404,7.650000095367432,7.389999866485596,9697759.0,7.266661643981934
2012-05-10,7.46999979019165,7.329999923706055,7.380000114440918,7.449999809265137,5503883.0,7.325660228729248
2012-05-11,7.559999942779541,7.389999866485596,7.449999809265137,7.409999847412109,4888003.0,7.286328315734863
2012-05-14,7.519999980926514,7.380000114440918,7.449999809265137,7.409999847412109,4164428.0,7.286328315734863
2012-05-15,7.369999885559082,7.239999771118164,7.369999885559082,7.300000190734863,4163353.0,7.178164482116699
2012-05-16,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.178164482116699
2012-05-17,7.389999866485596,7.110000133514404,7.199999809265137,7.369999885559082,4746223.0,7.246995449066162
2012-05-18,7.340000152587891,7.159999847412109,7.320000171661377,7.190000057220459,4768982.0,7.070000171661377
2012-05-21,7.289999961853027,7.159999847412109,7.199999809265137,7.21999979019165,2812664.0,7.099498748779297
2012-05-22,7.340000152587891,7.239999771118164,7.28000020980835,7.320000171661377,3208851.0,7.197830677032471
2012-05-23,7.329999923706055,7.199999809265137,7.309999942779541,7.239999771118164,3312353.0,7.119165420532227
2012-05-24,7.360000133514404,7.210000038146973,7.239999771118164,7.320000171661377,5158901.0,7.197830677032471
2012-05-25,7.409999847412109,7.28000020980835,7.300000190734863,7.309999942779541,4689513.0,7.187996864318848
2012-05-28,7.369999885559082,7.059999942779541,7.300000190734863,7.360000133514404,4993019.0,7.237162113189697
2012-05-29,7.639999866485596,7.360000133514404,7.360000133514404,7.559999942779541,9727431.0,7.433824062347412
2012-05-30,7.619999885559082,7.460000038146973,7.570000171661377,7.550000190734863,5289199.0,7.423991680145264
2012-05-31,7.550000190734863,7.389999866485596,7.460000038146973,7.440000057220459,5621544.0,7.315827369689941
2012-06-01,7.610000133514404,7.440000057220459,7.449999809265137,7.46999979019165,4303903.0,7.3453264236450195
2012-06-04,7.349999904632568,7.099999904632568,7.349999904632568,7.130000114440918,6185132.0,7.011001110076904
2012-06-05,7.190000057220459,7.099999904632568,7.130000114440918,7.139999866485596,3288510.0,7.020833969116211
2012-06-06,7.190000057220459,6.989999771118164,7.179999828338623,7.03000020980835,4185406.0,6.912671089172363
2012-06-07,7.150000095367432,6.920000076293945,7.079999923706055,6.940000057220459,3564305.0,6.824172496795654
2012-06-08,7.059999942779541,6.840000152587891,7.039999961853027,6.860000133514404,3219485.0,6.745507717132568
2012-06-11,6.960000038146973,6.800000190734863,6.889999866485596,6.909999847412109,4741126.0,6.79467248916626
2012-06-12,6.909999847412109,6.760000228881836,6.909999847412109,6.789999961853027,3579248.0,6.676675319671631
2012-06-13,6.940000057220459,6.789999961853027,6.789999961853027,6.920000076293945,3748787.0,6.804506301879883
2012-06-14,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0,6.804506301879883
2012-06-15,6.949999809265137,6.809999942779541,6.900000095367432,6.889999866485596,3808417.0,6.7750067710876465
2012-06-18,7.019999980926514,6.889999866485596,6.889999866485596,6.960000038146973,4134552.0,6.843838691711426
2012-06-19,6.980000019073486,6.820000171661377,6.929999828338623,6.860000133514404,4441569.0,6.745507717132568
2012-06-20,6.940000057220459,6.829999923706055,6.860000133514404,6.889999866485596,2589253.0,6.7750067710876465
2012-06-21,6.900000095367432,6.679999828338623,6.889999866485596,6.710000038146973,4139445.0,6.598010540008545
2012-06-25,6.71999979019165,6.360000133514404,6.710000038146973,6.380000114440918,5779702.0,6.273519039154053
2012-06-26,6.5,6.329999923706055,6.380000114440918,6.429999828338623,3335874.0,6.322683334350586
2012-06-27,6.860000133514404,6.519999980926514,6.599999904632568,6.53000020980835,8936168.0,6.42101526260376
2012-06-28,6.559999942779541,6.360000133514404,6.400000095367432,6.389999866485596,3317279.0,6.283351898193359
2012-06-29,6.550000190734863,6.329999923706055,6.369999885559082,6.519999980926514,3719959.0,6.411181926727295
2012-07-02,6.639999866485596,6.5,6.559999942779541,6.630000114440918,3140860.0,6.519345760345459
2012-07-03,6.690000057220459,6.519999980926514,6.650000095367432,6.670000076293945,4762261.0,6.55867862701416
2012-07-04,6.75,6.519999980926514,6.739999771118164,6.539999961853027,3630014.0,6.430847644805908
2012-07-05,6.550000190734863,6.349999904632568,6.550000190734863,6.409999847412109,3059951.0,6.303017616271973
2012-07-06,6.550000190734863,6.360000133514404,6.429999828338623,6.53000020980835,3047941.0,6.42101526260376
2012-07-09,6.559999942779541,6.300000190734863,6.510000228881836,6.320000171661377,2784202.0,6.214520454406738
2012-07-10,6.360000133514404,6.199999809265137,6.269999980926514,6.239999771118164,2533894.0,6.135854721069336
2012-07-11,6.309999942779541,6.21999979019165,6.25,6.28000020980835,2225149.0,6.175187587738037
2012-07-12,6.389999866485596,6.25,6.28000020980835,6.360000133514404,2998385.0,6.253852367401123
2012-07-13,6.420000076293945,6.320000171661377,6.320000171661377,6.349999904632568,2488022.0,6.2440185546875
2012-07-16,6.480000019073486,6.03000020980835,6.440000057220459,6.050000190734863,3693749.0,5.949026107788086
2012-07-17,6.130000114440918,6.0,6.03000020980835,6.059999942779541,2527799.0,5.958858966827393
2012-07-18,6.130000114440918,5.849999904632568,6.130000114440918,6.059999942779541,4961870.0,5.958858966827393
2012-07-19,6.210000038146973,5.909999847412109,6.010000228881836,6.150000095367432,4766870.0,6.047357082366943
2012-07-20,6.199999809265137,6.070000171661377,6.199999809265137,6.090000152587891,2993097.0,5.988358974456787
2012-07-23,6.050000190734863,5.860000133514404,6.0,5.929999828338623,3104201.0,5.831028938293457
2012-07-24,6.03000020980835,5.900000095367432,5.920000076293945,5.980000019073486,2517002.0,5.880194664001465
2012-07-25,5.989999771118164,5.860000133514404,5.96999979019165,5.889999866485596,2413826.0,5.791696548461914
2012-07-26,5.980000019073486,5.829999923706055,5.889999866485596,5.829999923706055,2438215.0,5.7326979637146
2012-07-27,5.929999828338623,5.809999942779541,5.829999923706055,5.869999885559082,1998201.0,5.772030353546143
2012-07-30,6.099999904632568,5.829999923706055,5.869999885559082,5.909999847412109,4257834.0,5.8113627433776855
2012-07-31,5.860000133514404,5.590000152587891,5.800000190734863,5.630000114440918,3871769.0,5.536036491394043
2012-08-01,5.769999980926514,5.570000171661377,5.579999923706055,5.690000057220459,2537929.0,5.595034599304199
2012-08-02,5.690000057220459,5.46999979019165,5.679999828338623,5.480000019073486,3320325.0,5.388539791107178
2012-08-03,5.639999866485596,5.449999809265137,5.5,5.639999866485596,3422690.0,5.545868873596191
2012-08-06,5.820000171661377,5.519999980926514,5.610000133514404,5.769999980926514,4410618.0,5.673699378967285
2012-08-07,6.050000190734863,5.769999980926514,5.789999961853027,5.980000019073486,7082592.0,5.880194664001465
2012-08-08,6.019999980926514,5.809999942779541,5.929999828338623,5.860000133514404,5423634.0,5.762197494506836
2012-08-09,5.940000057220459,5.789999961853027,5.889999866485596,5.929999828338623,4185774.0,5.831028938293457
2012-08-10,6.03000020980835,5.889999866485596,5.940000057220459,5.989999771118164,4224987.0,5.89002799987793
2012-08-13,5.96999979019165,5.730000019073486,5.96999979019165,5.739999771118164,3566192.0,5.644199848175049
2012-08-14,5.849999904632568,5.610000133514404,5.760000228881836,5.840000152587891,3045505.0,5.7425312995910645
2012-08-15,6.099999904632568,5.820000171661377,5.929999828338623,5.880000114440918,8271272.0,5.781863212585449
2012-08-16,5.860000133514404,5.679999828338623,5.800000190734863,5.710000038146973,5371239.0,5.614701271057129
2012-08-17,5.760000228881836,5.639999866485596,5.760000228881836,5.710000038146973,3827079.0,5.614701271057129
2012-08-20,5.679999828338623,5.53000020980835,5.670000076293945,5.639999866485596,4576263.0,5.545868873596191
2012-08-21,5.769999980926514,5.670000076293945,5.769999980926514,5.730000019073486,3768763.0,5.634366989135742
2012-08-22,5.840000152587891,5.710000038146973,5.800000190734863,5.75,5364007.0,5.654033184051514
2012-08-23,5.909999847412109,5.659999847412109,5.699999809265137,5.889999866485596,7227908.0,5.791696548461914
2012-08-24,5.880000114440918,5.690000057220459,5.820000171661377,5.690000057220459,4288717.0,5.595034599304199
2012-08-27,5.699999809265137,5.539999961853027,5.690000057220459,5.550000190734863,3086522.0,5.457371711730957
2012-08-28,5.699999809265137,5.519999980926514,5.519999980926514,5.650000095367432,2242489.0,5.555702209472656
2012-08-29,5.670000076293945,5.550000190734863,5.619999885559082,5.570000171661377,3111883.0,5.47703742980957
2012-08-30,5.619999885559082,5.409999847412109,5.570000171661377,5.559999942779541,2983644.0,5.467204570770264
2012-08-31,5.599999904632568,5.519999980926514,5.53000020980835,5.550000190734863,1738672.0,5.457371711730957
2012-09-03,5.639999866485596,5.5,5.53000020980835,5.630000114440918,1905764.0,5.536036491394043
2012-09-04,5.679999828338623,5.559999942779541,5.619999885559082,5.639999866485596,3137025.0,5.545868873596191
2012-09-05,5.75,5.550000190734863,5.639999866485596,5.679999828338623,3383924.0,5.585201263427734
2012-09-06,5.760000228881836,5.690000057220459,5.699999809265137,5.75,3466415.0,5.654033184051514
2012-09-07,6.050000190734863,5.739999771118164,5.829999923706055,5.929999828338623,12560899.0,5.831028938293457
2012-09-10,5.96999979019165,5.849999904632568,5.940000057220459,5.940000057220459,7234893.0,5.840861797332764
2012-09-11,6.039999961853027,5.860000133514404,5.929999828338623,5.949999809265137,7688432.0,5.8506951332092285
2012-09-12,6.090000152587891,5.909999847412109,5.949999809265137,5.989999771118164,5403131.0,5.89002799987793
2012-09-13,6.119999885559082,5.900000095367432,5.980000019073486,5.909999847412109,7499144.0,5.8113627433776855
2012-09-14,6.010000228881836,5.829999923706055,5.96999979019165,5.909999847412109,4702000.0,5.8113627433776855
2012-09-17,5.909999847412109,5.590000152587891,5.909999847412109,5.610000133514404,5293332.0,5.5163702964782715
2012-09-18,5.659999847412109,5.559999942779541,5.599999904632568,5.599999904632568,3224440.0,5.506536483764648
2012-09-19,5.71999979019165,5.570000171661377,5.630000114440918,5.710000038146973,3463367.0,5.614701271057129
2012-09-20,5.690000057220459,5.460000038146973,5.690000057220459,5.480000019073486,3376290.0,5.388539791107178
2012-09-21,5.550000190734863,5.449999809265137,5.480000019073486,5.460000038146973,1837603.0,5.368873119354248
2012-09-24,5.480000019073486,5.329999923706055,5.449999809265137,5.460000038146973,2317378.0,5.368873119354248
2012-09-25,5.480000019073486,5.349999904632568,5.480000019073486,5.389999866485596,2210791.0,5.300041198730469
2012-09-26,5.420000076293945,5.210000038146973,5.389999866485596,5.230000019073486,2124935.0,5.142712116241455
2012-09-27,5.400000095367432,5.239999771118164,5.239999771118164,5.340000152587891,2428192.0,5.250875949859619
2012-09-28,5.460000038146973,5.269999980926514,5.289999961853027,5.429999828338623,2473129.0,5.33937406539917
2012-10-08,5.5,5.349999904632568,5.429999828338623,5.380000114440918,2380409.0,5.290208339691162
2012-10-09,5.550000190734863,5.349999904632568,5.380000114440918,5.539999961853027,3228744.0,5.447538375854492
2012-10-10,5.619999885559082,5.46999979019165,5.539999961853027,5.610000133514404,4164426.0,5.5163702964782715
2012-10-11,5.599999904632568,5.480000019073486,5.599999904632568,5.5,3212548.0,5.408205032348633
2012-10-12,5.590000152587891,5.449999809265137,5.510000228881836,5.5,2639190.0,5.408205032348633
2012-10-15,5.5,5.5,5.5,5.5,0.0,5.408205032348633
2012-10-16,5.460000038146973,5.28000020980835,5.360000133514404,5.429999828338623,4372816.0,5.33937406539917
2012-10-17,5.440000057220459,5.329999923706055,5.420000076293945,5.420000076293945,2651339.0,5.329540729522705
2012-10-18,5.630000114440918,5.400000095367432,5.400000095367432,5.539999961853027,4585050.0,5.447538375854492
2012-10-19,5.579999923706055,5.489999771118164,5.539999961853027,5.559999942779541,3329849.0,5.467204570770264
2012-10-22,5.570000171661377,5.480000019073486,5.539999961853027,5.559999942779541,2576733.0,5.467204570770264
2012-10-23,5.579999923706055,5.440000057220459,5.559999942779541,5.46999979019165,3281781.0,5.378706455230713
2012-10-24,5.53000020980835,5.409999847412109,5.420000076293945,5.449999809265137,2810373.0,5.359039783477783
2012-10-25,6.0,5.480000019073486,5.480000019073486,5.650000095367432,14748421.0,5.555702209472656
2012-10-26,5.630000114440918,5.380000114440918,5.610000133514404,5.409999847412109,5955583.0,5.31970739364624
2012-10-29,5.449999809265137,5.210000038146973,5.400000095367432,5.269999980926514,4100603.0,5.182044506072998
2012-10-30,5.400000095367432,5.269999980926514,5.28000020980835,5.320000171661377,2521365.0,5.231210231781006
2012-10-31,5.349999904632568,5.25,5.340000152587891,5.289999961853027,2090581.0,5.201710224151611
2012-11-01,5.550000190734863,5.369999885559082,5.389999866485596,5.46999979019165,5846798.0,5.378706455230713
2012-11-02,5.840000152587891,5.559999942779541,5.670000076293945,5.570000171661377,9301097.0,5.47703742980957
2012-11-05,5.570000171661377,5.46999979019165,5.46999979019165,5.539999961853027,4539427.0,5.447538375854492
2012-11-06,5.590000152587891,5.380000114440918,5.5,5.489999771118164,3835589.0,5.398372173309326
2012-11-07,5.539999961853027,5.420000076293945,5.5,5.53000020980835,3260883.0,5.437705039978027
2012-11-08,5.5,5.360000133514404,5.449999809265137,5.389999866485596,3960068.0,5.300041198730469
2012-11-09,5.480000019073486,5.349999904632568,5.380000114440918,5.420000076293945,2671496.0,5.329540729522705
2012-11-12,5.579999923706055,5.389999866485596,5.389999866485596,5.579999923706055,4893871.0,5.486869812011719
2012-11-13,5.559999942779541,5.389999866485596,5.550000190734863,5.409999847412109,3336603.0,5.31970739364624
2012-11-14,5.440000057220459,5.329999923706055,5.400000095367432,5.420000076293945,2461005.0,5.329540729522705
2012-11-15,5.420000076293945,5.199999809265137,5.400000095367432,5.210000038146973,3040916.0,5.123045444488525
2012-11-16,5.230000019073486,5.090000152587891,5.190000057220459,5.139999866485596,2447319.0,5.0542144775390625
2012-11-19,5.179999828338623,5.099999904632568,5.130000114440918,5.170000076293945,1707101.0,5.083713054656982
2012-11-20,5.239999771118164,5.110000133514404,5.199999809265137,5.159999847412109,1363760.0,5.073880195617676
2012-11-21,5.260000228881836,5.119999885559082,5.150000095367432,5.21999979019165,1838988.0,5.13287878036499
2012-11-22,5.260000228881836,5.150000095367432,5.170000076293945,5.230000019073486,2172942.0,5.142712116241455
2012-11-23,5.260000228881836,5.179999828338623,5.21999979019165,5.190000057220459,1998064.0,5.103379726409912
2012-11-26,5.25,5.050000190734863,5.25,5.070000171661377,2690960.0,4.985382556915283
2012-11-27,5.059999942779541,4.769999980926514,5.050000190734863,4.789999961853027,3604972.0,4.710055351257324
2012-11-28,4.789999961853027,4.599999904632568,4.789999961853027,4.619999885559082,2641287.0,4.542893409729004
2012-11-29,4.679999828338623,4.449999809265137,4.679999828338623,4.489999771118164,2760209.0,4.415062427520752
2012-11-30,4.559999942779541,4.420000076293945,4.489999771118164,4.519999980926514,2990699.0,4.44456148147583
2012-12-03,4.559999942779541,4.340000152587891,4.519999980926514,4.369999885559082,2391259.0,4.297065258026123
2012-12-04,4.46999979019165,4.349999904632568,4.420000076293945,4.460000038146973,2196949.0,4.385562896728516
2012-12-05,4.670000076293945,4.409999847412109,4.440000057220459,4.630000114440918,4608118.0,4.5527262687683105
2012-12-06,4.650000095367432,4.550000190734863,4.630000114440918,4.579999923706055,2665530.0,4.503560543060303
2012-12-07,4.699999809265137,4.53000020980835,4.590000152587891,4.690000057220459,4025997.0,4.611724853515625
2012-12-10,4.820000171661377,4.679999828338623,4.699999809265137,4.800000190734863,4546811.0,4.719888687133789
2012-12-11,4.789999961853027,4.710000038146973,4.789999961853027,4.730000019073486,3049915.0,4.651056289672852
2012-12-12,4.769999980926514,4.659999847412109,4.739999771118164,4.710000038146973,3228349.0,4.631390571594238
2012-12-13,4.739999771118164,4.630000114440918,4.730000019073486,4.639999866485596,2740020.0,4.562558650970459
2012-12-14,4.909999847412109,4.610000133514404,4.610000133514404,4.860000133514404,6405086.0,4.778887748718262
2012-12-17,4.949999809265137,4.860000133514404,4.860000133514404,4.909999847412109,5524559.0,4.828052520751953
2012-12-18,4.960000038146973,4.829999923706055,4.929999828338623,4.880000114440918,4513803.0,4.798553466796875
2012-12-19,5.070000171661377,4.920000076293945,4.980000019073486,4.96999979019165,5713169.0,4.887051582336426
2012-12-20,4.940000057220459,4.829999923706055,4.929999828338623,4.909999847412109,3632328.0,4.828052520751953
2012-12-21,5.059999942779541,4.880000114440918,4.960000038146973,4.940000057220459,5195859.0,4.8575520515441895
2012-12-24,4.980000019073486,4.900000095367432,4.940000057220459,4.949999809265137,2860249.0,4.867384433746338
2012-12-25,5.070000171661377,4.909999847412109,4.940000057220459,5.050000190734863,5088500.0,4.96571683883667
2012-12-26,5.099999904632568,5.010000228881836,5.039999961853027,5.099999904632568,5161925.0,5.014881134033203
2012-12-27,5.130000114440918,5.010000228881836,5.110000133514404,5.019999980926514,4298988.0,4.936216831207275
2012-12-28,5.090000152587891,5.0,5.039999961853027,5.079999923706055,3569852.0,4.99521541595459
2012-12-31,5.130000114440918,5.059999942779541,5.099999904632568,5.090000152587891,4515444.0,5.005048751831055
2013-01-04,5.199999809265137,5.039999961853027,5.119999885559082,5.050000190734863,5692796.0,4.96571683883667
2013-01-07,5.139999866485596,5.010000228881836,5.010000228881836,5.130000114440918,4925303.0,5.044381618499756
2013-01-08,5.25,5.050000190734863,5.130000114440918,5.239999771118164,8411506.0,5.152544975280762
2013-01-09,5.300000190734863,5.150000095367432,5.179999828338623,5.239999771118164,6931993.0,5.152544975280762
2013-01-10,5.510000228881836,5.199999809265137,5.21999979019165,5.360000133514404,18499055.0,5.270542621612549
2013-01-11,5.400000095367432,5.159999847412109,5.329999923706055,5.170000076293945,10578391.0,5.083713054656982
2013-01-14,5.329999923706055,5.110000133514404,5.150000095367432,5.309999942779541,7825385.0,5.221376419067383
2013-01-15,5.480000019073486,5.269999980926514,5.309999942779541,5.409999847412109,10196866.0,5.31970739364624
2013-01-16,5.489999771118164,5.239999771118164,5.429999828338623,5.360000133514404,9900072.0,5.270542621612549
2013-01-17,5.360000133514404,5.230000019073486,5.329999923706055,5.260000228881836,5504009.0,5.172211647033691
2013-01-18,5.440000057220459,5.260000228881836,5.260000228881836,5.409999847412109,6894223.0,5.31970739364624
2013-01-21,5.460000038146973,5.360000133514404,5.400000095367432,5.460000038146973,6175247.0,5.368873119354248
2013-01-22,5.460000038146973,5.260000228881836,5.460000038146973,5.300000190734863,6624128.0,5.211543560028076
2013-01-23,5.309999942779541,5.159999847412109,5.289999961853027,5.260000228881836,5441387.0,5.172211647033691
2013-01-24,5.389999866485596,5.050000190734863,5.289999961853027,5.139999866485596,7006486.0,5.0542144775390625
2013-01-25,5.260000228881836,5.079999923706055,5.090000152587891,5.199999809265137,5036684.0,5.1132121086120605
2013-01-28,5.309999942779541,5.159999847412109,5.199999809265137,5.300000190734863,5284420.0,5.211543560028076
2013-01-29,5.380000114440918,5.260000228881836,5.289999961853027,5.360000133514404,5311451.0,5.270542621612549
2013-01-30,5.400000095367432,5.289999961853027,5.360000133514404,5.389999866485596,6367096.0,5.300041198730469
2013-01-31,5.409999847412109,5.309999942779541,5.389999866485596,5.349999904632568,3810811.0,5.260709285736084
2013-02-01,5.429999828338623,5.309999942779541,5.340000152587891,5.409999847412109,5999069.0,5.31970739364624
2013-02-04,5.449999809265137,5.25,5.440000057220459,5.269999980926514,6713828.0,5.182044506072998
2013-02-05,5.599999904632568,5.210000038146973,5.230000019073486,5.539999961853027,13109512.0,5.447538375854492
2013-02-06,5.539999961853027,5.389999866485596,5.539999961853027,5.429999828338623,8113110.0,5.33937406539917
2013-02-07,5.46999979019165,5.380000114440918,5.420000076293945,5.420000076293945,4371054.0,5.329540729522705
2013-02-08,5.519999980926514,5.389999866485596,5.420000076293945,5.46999979019165,5316319.0,5.378706455230713
2013-02-18,5.539999961853027,5.460000038146973,5.480000019073486,5.539999961853027,6107173.0,5.447538375854492
2013-02-19,5.53000020980835,5.380000114440918,5.53000020980835,5.409999847412109,5368350.0,5.31970739364624
2013-02-20,5.570000171661377,5.400000095367432,5.400000095367432,5.559999942779541,8566226.0,5.467204570770264
2013-02-21,5.519999980926514,5.380000114440918,5.519999980926514,5.460000038146973,7281802.0,5.368873119354248
2013-02-22,5.539999961853027,5.380000114440918,5.460000038146973,5.449999809265137,7127657.0,5.359039783477783
2013-02-25,5.519999980926514,5.400000095367432,5.449999809265137,5.480000019073486,5686068.0,5.388539791107178
2013-02-26,5.800000190734863,5.380000114440918,5.440000057220459,5.510000228881836,21892272.0,5.418038845062256
2013-02-27,5.550000190734863,5.389999866485596,5.480000019073486,5.409999847412109,10492945.0,5.31970739364624
2013-02-28,5.679999828338623,5.400000095367432,5.429999828338623,5.639999866485596,16333619.0,5.545868873596191
2013-03-01,5.960000038146973,5.570000171661377,5.610000133514404,5.829999923706055,20403523.0,5.7326979637146
2013-03-04,6.059999942779541,5.71999979019165,5.769999980926514,5.809999942779541,27696444.0,5.71303129196167
2013-03-05,5.980000019073486,5.650000095367432,5.769999980926514,5.940000057220459,15414408.0,5.840861797332764
2013-03-06,6.239999771118164,5.940000057220459,5.940000057220459,6.079999923706055,16537813.0,5.978525638580322
2013-03-07,6.130000114440918,5.840000152587891,6.090000152587891,5.889999866485596,11724054.0,5.791696548461914
2013-03-08,5.949999809265137,5.75,5.889999866485596,5.869999885559082,5964661.0,5.772030353546143
2013-03-11,5.909999847412109,5.75,5.849999904632568,5.909999847412109,5628199.0,5.8113627433776855
2013-03-12,5.929999828338623,5.579999923706055,5.909999847412109,5.670000076293945,7552777.0,5.5753679275512695
2013-03-13,5.679999828338623,5.46999979019165,5.630000114440918,5.480000019073486,7602101.0,5.388539791107178
2013-03-14,5.570000171661377,5.429999828338623,5.489999771118164,5.489999771118164,5163591.0,5.398372173309326
2013-03-15,5.599999904632568,5.380000114440918,5.46999979019165,5.53000020980835,6140400.0,5.437705039978027
2013-03-18,5.599999904632568,5.460000038146973,5.519999980926514,5.5,3812040.0,5.408205032348633
2013-03-19,5.550000190734863,5.300000190734863,5.539999961853027,5.369999885559082,5897350.0,5.280375003814697
2013-03-20,5.550000190734863,5.349999904632568,5.369999885559082,5.539999961853027,5646345.0,5.447538375854492
2013-03-21,5.610000133514404,5.489999771118164,5.539999961853027,5.570000171661377,5464103.0,5.47703742980957
2013-03-22,5.619999885559082,5.480000019073486,5.559999942779541,5.559999942779541,4402430.0,5.467204570770264
2013-03-25,5.590000152587891,5.460000038146973,5.550000190734863,5.46999979019165,4775249.0,5.378706455230713
2013-03-26,5.480000019073486,5.320000171661377,5.46999979019165,5.329999923706055,6080715.0,5.241043567657471
2013-03-27,5.449999809265137,5.309999942779541,5.349999904632568,5.380000114440918,3872202.0,5.290208339691162
2013-03-28,5.309999942779541,5.070000171661377,5.309999942779541,5.110000133514404,6944742.0,5.024714946746826
2013-03-29,5.199999809265137,5.099999904632568,5.099999904632568,5.150000095367432,4191921.0,5.064047336578369
2013-04-01,5.210000038146973,5.110000133514404,5.159999847412109,5.130000114440918,2936731.0,5.044381618499756
2013-04-02,5.179999828338623,5.019999980926514,5.150000095367432,5.03000020980835,3805012.0,4.946049690246582
2013-04-03,5.099999904632568,5.010000228881836,5.050000190734863,5.050000190734863,3172863.0,4.96571683883667
2013-04-08,5.0,4.860000133514404,5.0,4.989999771118164,2900129.0,4.906717300415039
2013-04-09,5.099999904632568,4.989999771118164,5.0,5.099999904632568,2557491.0,5.014881134033203
2013-04-10,5.139999866485596,5.039999961853027,5.090000152587891,5.110000133514404,2189874.0,5.024714946746826
2013-04-11,5.159999847412109,5.059999942779541,5.119999885559082,5.090000152587891,1479859.0,5.005048751831055
2013-04-12,5.159999847412109,5.03000020980835,5.110000133514404,5.050000190734863,1995760.0,4.96571683883667
2013-04-15,5.039999961853027,4.840000152587891,5.019999980926514,4.860000133514404,3106201.0,4.778887748718262
2013-04-16,4.920000076293945,4.760000228881836,4.840000152587891,4.909999847412109,2239176.0,4.828052520751953
2013-04-17,4.920000076293945,4.849999904632568,4.900000095367432,4.920000076293945,1425243.0,4.837886333465576
2013-04-18,4.960000038146973,4.829999923706055,4.880000114440918,4.940000057220459,2548047.0,4.8575520515441895
2013-04-19,5.079999923706055,4.920000076293945,4.940000057220459,5.039999961853027,2974894.0,4.955883026123047
2013-04-22,5.059999942779541,4.96999979019165,5.0,5.050000190734863,2674918.0,4.96571683883667
2013-04-23,5.019999980926514,4.800000190734863,5.0,4.829999923706055,3232260.0,4.749388217926025
2013-04-24,4.920000076293945,4.809999942779541,4.820000171661377,4.900000095367432,1703398.0,4.8182196617126465
2013-04-25,4.900000095367432,4.800000190734863,4.889999866485596,4.800000190734863,2611440.0,4.719888687133789
2013-04-26,4.840000152587891,4.650000095367432,4.800000190734863,4.679999828338623,2950639.0,4.601891040802002
2013-05-02,4.699999809265137,4.579999923706055,4.670000076293945,4.630000114440918,2884874.0,4.5527262687683105
2013-05-03,4.739999771118164,4.630000114440918,4.630000114440918,4.710000038146973,2313255.0,4.631390571594238
2013-05-06,4.789999961853027,4.710000038146973,4.710000038146973,4.78000020980835,2155895.0,4.700222969055176
2013-05-07,4.820000171661377,4.730000019073486,4.78000020980835,4.809999942779541,2496139.0,4.729721546173096
2013-05-08,4.849999904632568,4.760000228881836,4.789999961853027,4.809999942779541,2601620.0,4.729721546173096
2013-05-09,4.809999942779541,4.710000038146973,4.809999942779541,4.78000020980835,2752172.0,4.700222969055176
2013-05-10,5.170000076293945,4.809999942779541,4.809999942779541,5.019999980926514,10996895.0,4.936216831207275
2013-05-13,5.019999980926514,4.920000076293945,4.980000019073486,4.980000019073486,4678191.0,4.896884441375732
2013-05-14,4.989999771118164,4.860000133514404,4.960000038146973,4.929999828338623,3641700.0,4.847718715667725
2013-05-15,5.03000020980835,4.909999847412109,4.940000057220459,5.03000020980835,3482441.0,4.946049690246582
2013-05-16,5.119999885559082,4.949999809265137,5.010000228881836,5.099999904632568,5094152.0,5.014881134033203
2013-05-17,5.139999866485596,5.070000171661377,5.099999904632568,5.110000133514404,5334160.0,5.024714946746826
2013-05-20,5.28000020980835,5.070000171661377,5.119999885559082,5.21999979019165,7385019.0,5.13287878036499
2013-05-21,5.28000020980835,5.119999885559082,5.190000057220459,5.25,6618918.0,5.162378787994385
2013-05-22,5.25,5.150000095367432,5.25,5.179999828338623,4828550.0,5.093546390533447
2013-05-23,5.21999979019165,5.110000133514404,5.139999866485596,5.110000133514404,5360059.0,5.024714946746826
2013-05-24,5.170000076293945,5.079999923706055,5.110000133514404,5.159999847412109,3954098.0,5.073880195617676
2013-05-27,5.269999980926514,5.119999885559082,5.119999885559082,5.239999771118164,5488357.0,5.152544975280762
2013-05-28,5.25,5.150000095367432,5.239999771118164,5.239999771118164,4799342.0,5.152544975280762
2013-05-29,5.309999942779541,5.210000038146973,5.21999979019165,5.269999980926514,5202233.0,5.182044506072998
2013-05-30,5.260000228881836,5.150000095367432,5.25,5.190000057220459,6318587.0,5.103379726409912
2013-05-31,5.199999809265137,5.119999885559082,5.179999828338623,5.119999885559082,4376715.0,5.034547328948975
2013-06-03,5.300000190734863,5.110000133514404,5.110000133514404,5.28000020980835,9013417.0,5.191877365112305
2013-06-04,5.28000020980835,5.090000152587891,5.25,5.179999828338623,5448736.0,5.093546390533447
2013-06-05,5.230000019073486,5.010000228881836,5.170000076293945,5.050000190734863,6244846.0,4.96571683883667
2013-06-06,5.059999942779541,4.880000114440918,5.010000228881836,4.920000076293945,4405570.0,4.837886333465576
2013-06-07,4.949999809265137,4.78000020980835,4.920000076293945,4.809999942779541,3718618.0,4.729721546173096
2013-06-13,4.78000020980835,4.559999942779541,4.78000020980835,4.670000076293945,2809345.0,4.5920586585998535
2013-06-14,4.71999979019165,4.650000095367432,4.679999828338623,4.670000076293945,2337449.0,4.5920586585998535
2013-06-17,4.71999979019165,4.630000114440918,4.690000057220459,4.71999979019165,2787058.0,4.641223430633545
2013-06-18,4.760000228881836,4.679999828338623,4.71999979019165,4.730000019073486,2000704.0,4.651056289672852
2013-06-19,4.730000019073486,4.590000152587891,4.730000019073486,4.659999847412109,2065391.0,4.582225322723389
2013-06-20,4.650000095367432,4.5,4.639999866485596,4.510000228881836,2440119.0,4.434729099273682
2013-06-21,4.5,4.400000095367432,4.449999809265137,4.420000076293945,2689227.0,4.346230983734131
2013-06-24,4.429999828338623,4.019999980926514,4.420000076293945,4.070000171661377,2823848.0,4.020263671875
2013-06-25,4.110000133514404,3.7300000190734863,4.050000190734863,4.03000020980835,4127554.0,3.980752468109131
2013-06-26,4.119999885559082,3.9600000381469727,4.019999980926514,4.079999923706055,3002525.0,4.0301408767700195
2013-06-27,4.150000095367432,3.990000009536743,4.079999923706055,4.0,2560210.0,3.9511189460754395
2013-06-28,4.059999942779541,3.930000066757202,4.019999980926514,3.9800000190734863,2407769.0,3.931363582611084
2013-07-01,4.019999980926514,3.9200000762939453,4.0,4.010000228881836,2934649.0,3.9609971046447754
2013-07-02,4.019999980926514,3.9600000381469727,4.019999980926514,4.019999980926514,2696294.0,3.970874309539795
2013-07-03,4.010000228881836,3.9000000953674316,4.010000228881836,3.9800000190734863,1926167.0,3.931363582611084
2013-07-04,4.050000190734863,3.9100000858306885,3.9600000381469727,4.03000020980835,4144345.0,3.980752468109131
2013-07-05,4.119999885559082,3.990000009536743,4.03000020980835,4.079999923706055,4364976.0,4.0301408767700195
2013-07-08,4.010000228881836,3.859999895095825,4.0,3.869999885559082,3154105.0,3.822707414627075
2013-07-09,3.9200000762939453,3.8299999237060547,3.880000114440918,3.869999885559082,1619069.0,3.822707414627075
2013-07-10,4.039999961853027,3.859999895095825,3.880000114440918,4.03000020980835,3385510.0,3.980752468109131
2013-07-11,4.179999828338623,4.03000020980835,4.03000020980835,4.139999866485596,4936176.0,4.089407444000244
2013-07-12,4.150000095367432,4.039999961853027,4.110000133514404,4.039999961853027,3607193.0,3.9906301498413086
2013-07-15,4.139999866485596,4.03000020980835,4.059999942779541,4.090000152587891,3789801.0,4.0400190353393555
2013-07-16,4.190000057220459,4.059999942779541,4.090000152587891,4.179999828338623,5216430.0,4.1289191246032715
2013-07-17,4.199999809265137,4.050000190734863,4.179999828338623,4.059999942779541,3737421.0,4.010385513305664
2013-07-18,4.090000152587891,4.0,4.059999942779541,4.070000171661377,2658745.0,4.020263671875
2013-07-19,4.090000152587891,3.9000000953674316,4.070000171661377,3.9000000953674316,2809756.0,3.8523411750793457
2013-07-22,4.0,3.9000000953674316,3.9100000858306885,3.9600000381469727,1977951.0,3.9116077423095703
2013-07-23,4.119999885559082,3.9700000286102295,3.9700000286102295,4.110000133514404,3311319.0,4.059774875640869
2013-07-24,4.099999904632568,4.010000228881836,4.059999942779541,4.059999942779541,3767550.0,4.010385513305664
2013-07-25,4.159999847412109,4.050000190734863,4.079999923706055,4.090000152587891,4089745.0,4.0400190353393555
2013-07-26,4.099999904632568,4.010000228881836,4.079999923706055,4.039999961853027,2414349.0,3.9906301498413086
2013-07-29,4.079999923706055,3.9700000286102295,4.039999961853027,4.03000020980835,2932677.0,3.980752468109131
2013-07-30,4.079999923706055,4.0,4.019999980926514,4.070000171661377,1915500.0,4.020263671875
2013-07-31,4.139999866485596,4.050000190734863,4.079999923706055,4.070000171661377,2178301.0,4.020263671875
2013-08-01,4.159999847412109,4.059999942779541,4.099999904632568,4.139999866485596,3720167.0,4.089407444000244
2013-08-02,4.360000133514404,4.139999866485596,4.150000095367432,4.340000152587891,8693737.0,4.286964416503906
2013-08-05,4.420000076293945,4.28000020980835,4.340000152587891,4.380000114440918,4600672.0,4.326475143432617
2013-08-06,4.730000019073486,4.320000171661377,4.369999885559082,4.400000095367432,12441064.0,4.346230983734131
2013-08-07,4.840000152587891,4.460000038146973,4.46999979019165,4.789999961853027,27902118.0,4.731464862823486
2013-08-08,4.920000076293945,4.610000133514404,4.610000133514404,4.739999771118164,14681171.0,4.682075023651123
2013-08-09,4.789999961853027,4.599999904632568,4.789999961853027,4.739999771118164,11334602.0,4.682075023651123
2013-08-12,5.199999809265137,4.699999809265137,4.730000019073486,5.170000076293945,19074462.0,5.106821537017822
2013-08-13,5.349999904632568,5.070000171661377,5.099999904632568,5.300000190734863,11282033.0,5.235232353210449
2013-08-14,5.320000171661377,5.130000114440918,5.320000171661377,5.21999979019165,7720196.0,5.156209945678711
2013-08-15,5.429999828338623,5.119999885559082,5.190000057220459,5.130000114440918,7420480.0,5.067309856414795
2013-08-16,5.190000057220459,4.960000038146973,5.090000152587891,4.96999979019165,9899252.0,4.909265041351318
2013-08-19,5.050000190734863,4.96999979019165,4.96999979019165,5.03000020980835,3603339.0,4.968532085418701
2013-08-20,5.039999961853027,4.900000095367432,5.03000020980835,5.0,4093183.0,4.938898086547852
2013-08-21,5.079999923706055,4.960000038146973,5.010000228881836,5.070000171661377,6212412.0,5.00804328918457
2013-08-22,5.110000133514404,4.989999771118164,5.099999904632568,5.099999904632568,4189005.0,5.037676811218262
2013-08-23,5.139999866485596,4.829999923706055,5.110000133514404,4.860000133514404,6682740.0,4.800610065460205
2013-08-26,5.099999904632568,4.860000133514404,4.860000133514404,5.090000152587891,5431618.0,5.027798652648926
2013-08-27,5.130000114440918,5.039999961853027,5.039999961853027,5.099999904632568,4584709.0,5.037676811218262
2013-08-28,5.28000020980835,5.050000190734863,5.090000152587891,5.230000019073486,7129926.0,5.166088581085205
2013-08-29,5.300000190734863,5.139999866485596,5.230000019073486,5.179999828338623,5116701.0,5.116698741912842
2013-08-30,5.269999980926514,5.099999904632568,5.230000019073486,5.179999828338623,4091088.0,5.116698741912842
2013-09-02,5.480000019073486,5.139999866485596,5.159999847412109,5.46999979019165,13059539.0,5.403154373168945
2013-09-03,5.53000020980835,5.369999885559082,5.449999809265137,5.480000019073486,6303161.0,5.4130330085754395
2013-09-04,5.639999866485596,5.360000133514404,5.449999809265137,5.480000019073486,5054513.0,5.4130330085754395
2013-09-05,5.550000190734863,5.360000133514404,5.400000095367432,5.46999979019165,3832571.0,5.403154373168945
2013-09-06,5.550000190734863,5.409999847412109,5.460000038146973,5.449999809265137,2944751.0,5.383399486541748
2013-09-09,5.630000114440918,5.320000171661377,5.420000076293945,5.510000228881836,7340535.0,5.442666530609131
2013-09-10,5.579999923706055,5.420000076293945,5.460000038146973,5.519999980926514,4349294.0,5.452544212341309
2013-09-11,5.5,5.300000190734863,5.480000019073486,5.320000171661377,6983235.0,5.254988193511963
2013-09-12,5.389999866485596,5.230000019073486,5.260000228881836,5.309999942779541,7504059.0,5.245110034942627
2013-09-13,5.369999885559082,5.25,5.329999923706055,5.300000190734863,4254120.0,5.235232353210449
2013-09-16,5.440000057220459,5.199999809265137,5.199999809265137,5.289999961853027,13499914.0,5.2253546714782715
2013-09-17,5.400000095367432,5.21999979019165,5.28000020980835,5.320000171661377,5678523.0,5.254988193511963
2013-09-18,5.46999979019165,5.320000171661377,5.349999904632568,5.46999979019165,5881870.0,5.403154373168945
2013-09-23,6.019999980926514,5.449999809265137,5.449999809265137,6.019999980926514,27884035.0,5.946434020996094
2013-09-24,6.289999961853027,5.800000190734863,6.019999980926514,6.159999847412109,27060638.0,6.084723472595215
2013-09-25,6.28000020980835,5.960000038146973,6.070000171661377,5.980000019073486,9500875.0,5.906922340393066
2013-09-26,6.21999979019165,5.960000038146973,5.980000019073486,5.96999979019165,7321589.0,5.897045135498047
2013-09-27,6.099999904632568,5.829999923706055,5.96999979019165,5.860000133514404,5298491.0,5.788389205932617
2013-09-30,6.019999980926514,5.860000133514404,5.860000133514404,5.960000038146973,3706840.0,5.887167453765869
2013-10-08,6.150000095367432,5.909999847412109,5.980000019073486,6.059999942779541,5234299.0,5.985944747924805
2013-10-09,6.349999904632568,6.019999980926514,6.050000190734863,6.199999809265137,8509124.0,6.124233722686768
2013-10-10,6.380000114440918,6.110000133514404,6.179999828338623,6.260000228881836,7813683.0,6.183501720428467
2013-10-11,6.489999771118164,6.170000076293945,6.260000228881836,6.400000095367432,11832248.0,6.32179069519043
2013-10-14,6.329999923706055,6.130000114440918,6.239999771118164,6.190000057220459,10118580.0,6.114356517791748
2013-10-15,6.25,6.039999961853027,6.179999828338623,6.050000190734863,7129886.0,5.976067066192627
2013-10-16,6.150000095367432,5.989999771118164,6.039999961853027,5.989999771118164,6462284.0,5.916800498962402
2013-10-17,6.239999771118164,5.989999771118164,6.050000190734863,6.090000152587891,4373573.0,6.015578746795654
2013-10-18,6.150000095367432,6.010000228881836,6.070000171661377,6.090000152587891,3256228.0,6.015578746795654
2013-10-21,6.239999771118164,6.039999961853027,6.039999961853027,6.199999809265137,4203187.0,6.124233722686768
2013-10-22,6.239999771118164,6.070000171661377,6.199999809265137,6.079999923706055,4159828.0,6.005700588226318
2013-10-23,6.130000114440918,5.860000133514404,6.03000020980835,5.949999809265137,8165486.0,5.877288818359375
2013-10-24,6.059999942779541,5.900000095367432,5.940000057220459,6.039999961853027,2728940.0,5.966189384460449
2013-10-25,6.050000190734863,5.96999979019165,6.03000020980835,5.989999771118164,5428985.0,5.916800498962402
2013-10-28,6.179999828338623,5.989999771118164,6.0,6.170000076293945,4751352.0,6.094600200653076
2013-10-29,6.539999961853027,6.099999904632568,6.170000076293945,6.340000152587891,11449525.0,6.262524127960205
2013-10-30,6.489999771118164,6.199999809265137,6.369999885559082,6.309999942779541,5823666.0,6.232889652252197
2013-10-31,6.429999828338623,6.210000038146973,6.300000190734863,6.300000190734863,6210999.0,6.2230119705200195
2013-11-01,6.329999923706055,6.159999847412109,6.289999961853027,6.320000171661377,3344548.0,6.242768287658691
2013-11-04,6.429999828338623,6.059999942779541,6.309999942779541,6.079999923706055,5384462.0,6.005700588226318
2013-11-05,6.110000133514404,5.929999828338623,6.039999961853027,6.070000171661377,4794415.0,5.995823383331299
2013-11-06,6.119999885559082,6.03000020980835,6.059999942779541,6.119999885559082,2911896.0,6.045211315155029
2013-11-07,6.130000114440918,6.039999961853027,6.119999885559082,6.079999923706055,2161850.0,6.005700588226318
2013-11-08,6.150000095367432,6.0,6.150000095367432,6.119999885559082,2717225.0,6.045211315155029
2013-11-11,6.159999847412109,6.03000020980835,6.119999885559082,6.159999847412109,2149522.0,6.084723472595215
2013-11-12,6.210000038146973,6.119999885559082,6.179999828338623,6.179999828338623,3362806.0,6.104478359222412
2013-11-13,6.289999961853027,6.079999923706055,6.199999809265137,6.269999980926514,2107943.0,6.193378925323486
2013-11-14,6.550000190734863,6.199999809265137,6.239999771118164,6.539999961853027,8470649.0,6.460079193115234
2013-11-15,6.730000019073486,6.449999809265137,6.590000152587891,6.519999980926514,8500854.0,6.440323352813721
2013-11-18,6.659999847412109,6.489999771118164,6.53000020980835,6.579999923706055,6121644.0,6.499589920043945
2013-11-19,7.050000190734863,6.559999942779541,6.579999923706055,6.989999771118164,9353279.0,6.904580116271973
2013-11-20,7.300000190734863,6.929999828338623,6.989999771118164,7.289999961853027,12972246.0,7.200913906097412
2013-11-21,7.489999771118164,7.199999809265137,7.349999904632568,7.329999923706055,7376679.0,7.2404255867004395
2013-11-22,7.989999771118164,7.329999923706055,7.340000152587891,7.460000038146973,16567478.0,7.368836879730225
2013-11-25,7.590000152587891,7.300000190734863,7.460000038146973,7.510000228881836,7008877.0,7.41822624206543
2013-11-26,7.510000228881836,7.199999809265137,7.489999771118164,7.340000152587891,5502799.0,7.250303268432617
2013-11-27,7.550000190734863,7.320000171661377,7.389999866485596,7.460000038146973,4763858.0,7.368836879730225
2013-11-28,7.849999904632568,7.449999809265137,7.559999942779541,7.559999942779541,6428194.0,7.467615127563477
2013-11-29,7.71999979019165,7.5,7.579999923706055,7.659999847412109,4367095.0,7.566391944885254
2013-12-02,7.849999904632568,7.320000171661377,7.409999847412109,7.489999771118164,7502582.0,7.398469924926758
2013-12-03,7.599999904632568,7.150000095367432,7.489999771118164,7.510000228881836,4338201.0,7.41822624206543
2013-12-04,7.730000019073486,7.420000076293945,7.449999809265137,7.679999828338623,3865511.0,7.586148262023926
2013-12-05,7.889999866485596,7.610000133514404,7.78000020980835,7.820000171661377,6349272.0,7.724437236785889
2013-12-06,7.929999828338623,7.380000114440918,7.769999980926514,7.679999828338623,6278380.0,7.586148262023926
2013-12-09,7.650000095367432,7.409999847412109,7.429999828338623,7.510000228881836,5029725.0,7.41822624206543
2013-12-10,7.630000114440918,7.489999771118164,7.510000228881836,7.610000133514404,4836573.0,7.517004013061523
2013-12-11,7.730000019073486,7.53000020980835,7.619999885559082,7.659999847412109,4188506.0,7.566391944885254
2013-12-12,7.869999885559082,7.670000076293945,7.670000076293945,7.739999771118164,5379815.0,7.64541482925415
2013-12-13,7.800000190734863,7.639999866485596,7.760000228881836,7.75,4022192.0,7.655292987823486
2013-12-16,8.149999618530273,7.710000038146973,7.769999980926514,8.109999656677246,8231156.0,8.010893821716309
2013-12-17,8.75,7.599999904632568,8.130000114440918,8.3100004196167,18657574.0,8.20844841003418
2013-12-18,8.229999542236328,7.78000020980835,8.199999809265137,7.920000076293945,8731046.0,7.823215484619141
2013-12-19,8.0,7.420000076293945,7.929999828338623,7.519999980926514,9419630.0,7.428103446960449
2013-12-20,7.679999828338623,7.0,7.460000038146973,7.619999885559082,15121707.0,7.526881694793701
2013-12-23,7.690000057220459,7.199999809265137,7.480000019073486,7.590000152587891,8146352.0,7.49724817276001
2013-12-24,7.599999904632568,7.309999942779541,7.599999904632568,7.46999979019165,6191413.0,7.378713607788086
2013-12-25,7.550000190734863,7.329999923706055,7.46999979019165,7.5,2865906.0,7.408348083496094
2013-12-26,7.599999904632568,7.369999885559082,7.53000020980835,7.570000171661377,3109090.0,7.477492332458496
2013-12-27,7.789999961853027,7.5,7.579999923706055,7.769999980926514,7653120.0,7.675048351287842
2013-12-30,7.949999809265137,7.659999847412109,7.800000190734863,7.730000019073486,3476348.0,7.635537147521973
2013-12-31,7.800000190734863,7.570000171661377,7.699999809265137,7.730000019073486,3835777.0,7.635537147521973
2014-01-02,7.800000190734863,7.619999885559082,7.730000019073486,7.78000020980835,2406431.0,7.684926509857178
2014-01-03,7.769999980926514,7.650000095367432,7.769999980926514,7.739999771118164,2492494.0,7.64541482925415
2014-01-06,7.75,7.159999847412109,7.75,7.389999866485596,5985143.0,7.299692153930664
2014-01-07,7.599999904632568,7.320000171661377,7.400000095367432,7.480000019073486,5636133.0,7.38859224319458
2014-01-08,7.5,7.25,7.5,7.369999885559082,4353216.0,7.279936790466309
2014-01-09,7.449999809265137,7.119999885559082,7.349999904632568,7.340000152587891,6888741.0,7.250303268432617
2014-01-10,7.599999904632568,7.28000020980835,7.380000114440918,7.289999961853027,3956064.0,7.200913906097412
2014-01-13,7.360000133514404,7.230000019073486,7.289999961853027,7.289999961853027,3863357.0,7.200913906097412
2014-01-14,7.429999828338623,7.230000019073486,7.309999942779541,7.369999885559082,3537944.0,7.279936790466309
2014-01-15,7.519999980926514,7.309999942779541,7.409999847412109,7.5,3534042.0,7.408348083496094
2014-01-16,7.730000019073486,7.53000020980835,7.550000190734863,7.630000114440918,5119846.0,7.536758899688721
2014-01-17,7.690000057220459,7.550000190734863,7.610000133514404,7.650000095367432,4087631.0,7.556515216827393
2014-01-20,7.75,7.5,7.650000095367432,7.550000190734863,3507094.0,7.457736968994141
2014-01-21,7.960000038146973,7.53000020980835,7.559999942779541,7.949999809265137,6852925.0,7.852848529815674
2014-01-22,8.180000305175781,7.860000133514404,7.980000019073486,7.940000057220459,8244558.0,7.842971324920654
2014-01-23,7.980000019073486,7.849999904632568,7.960000038146973,7.929999828338623,4811717.0,7.83309268951416
2014-01-24,8.199999809265137,8.0,8.029999732971191,8.119999885559082,9197629.0,8.020771026611328
2014-01-27,8.079999923706055,7.75,8.079999923706055,7.900000095367432,5556348.0,7.803459644317627
2014-01-28,7.96999979019165,7.550000190734863,7.949999809265137,7.679999828338623,5255927.0,7.586148262023926
2014-01-29,7.690000057220459,7.550000190734863,7.650000095367432,7.659999847412109,3403216.0,7.566391944885254
2014-01-30,7.78000020980835,7.579999923706055,7.78000020980835,7.659999847412109,1672850.0,7.566391944885254
2014-02-07,7.659999847412109,7.5,7.659999847412109,7.619999885559082,1938094.0,7.526881694793701
2014-02-10,8.119999885559082,7.599999904632568,7.650000095367432,7.949999809265137,11244598.0,7.852848529815674
2014-02-11,8.100000381469727,7.840000152587891,7.980000019073486,8.050000190734863,7453733.0,7.951626777648926
2014-02-12,8.079999923706055,7.849999904632568,8.079999923706055,7.940000057220459,5464581.0,7.842971324920654
2014-02-13,8.069999694824219,7.829999923706055,7.929999828338623,7.929999828338623,5596457.0,7.83309268951416
2014-02-14,8.1899995803833,7.860000133514404,7.860000133514404,8.119999885559082,13137659.0,8.020771026611328
2014-02-17,8.510000228881836,8.09000015258789,8.229999542236328,8.5,14067604.0,8.396126747131348
2014-02-18,8.90999984741211,8.420000076293945,8.5,8.760000228881836,16017622.0,8.652950286865234
2014-02-19,8.880000114440918,8.40999984741211,8.75,8.789999961853027,14104511.0,8.682583808898926
2014-02-20,8.949999809265137,8.579999923706055,8.800000190734863,8.619999885559082,9325371.0,8.514659881591797
2014-02-21,8.880000114440918,8.520000457763672,8.649999618530273,8.720000267028809,9307757.0,8.613438606262207
2014-02-24,8.850000381469727,8.520000457763672,8.649999618530273,8.819999694824219,7606032.0,8.712217330932617
2014-02-25,9.670000076293945,8.970000267028809,9.010000228881836,9.020000457763672,18465732.0,8.909773826599121
2014-02-26,9.59000015258789,8.819999694824219,8.9399995803833,9.479999542236328,16342011.0,9.364150047302246
2014-02-27,10.199999809265137,9.579999923706055,9.770000457763672,9.680000305175781,21270072.0,9.561707496643066
2014-02-28,9.770000457763672,9.210000038146973,9.649999618530273,9.630000114440918,10907564.0,9.512319564819336
2014-03-03,10.119999885559082,9.550000190734863,9.600000381469727,10.010000228881836,14237337.0,9.887676239013672
2014-03-04,11.010000228881836,9.979999542236328,10.010000228881836,10.800000190734863,24572090.0,10.668022155761719
2014-03-05,10.9399995803833,10.510000228881836,10.920000076293945,10.649999618530273,13633437.0,10.519854545593262
2014-03-06,10.649999618530273,10.149999618530273,10.59000015258789,10.399999618530273,11847779.0,10.272908210754395
2014-03-07,10.800000190734863,10.239999771118164,10.3100004196167,10.729999542236328,11982436.0,10.598875999450684
2014-03-10,10.720000267028809,9.699999809265137,10.720000267028809,9.760000228881836,9965505.0,9.640730857849121
2014-03-11,9.760000228881836,9.050000190734863,9.760000228881836,9.1899995803833,13194435.0,9.077695846557617
2014-03-12,9.65999984741211,9.100000381469727,9.100000381469727,9.430000305175781,7648751.0,9.314763069152832
2014-03-13,9.869999885559082,9.4399995803833,9.4399995803833,9.75,6326180.0,9.630852699279785
2014-03-14,9.850000381469727,9.550000190734863,9.75,9.760000228881836,3182242.0,9.640730857849121
2014-03-17,10.130000114440918,9.720000267028809,9.720000267028809,10.100000381469727,5273229.0,9.97657585144043
2014-03-18,10.600000381469727,10.140000343322754,10.140000343322754,10.350000381469727,5620255.0,10.223520278930664
2014-03-19,10.399999618530273,10.020000457763672,10.399999618530273,10.170000076293945,3657721.0,10.045720100402832
2014-03-20,10.15999984741211,9.609999656677246,10.079999923706055,9.789999961853027,6364844.0,9.670363426208496
2014-03-21,9.829999923706055,9.399999618530273,9.829999923706055,9.789999961853027,4494178.0,9.670363426208496
2014-03-24,10.180000305175781,9.739999771118164,9.779999732971191,10.109999656677246,4945826.0,9.98645305633545
2014-03-25,10.25,9.8100004196167,10.119999885559082,9.869999885559082,4199304.0,9.749385833740234
2014-03-26,9.960000038146973,9.550000190734863,9.869999885559082,9.710000038146973,6281754.0,9.591340065002441
2014-03-27,9.8100004196167,9.140000343322754,9.8100004196167,9.149999618530273,6082894.0,9.03818416595459
2014-03-28,9.390000343322754,9.100000381469727,9.109999656677246,9.140000343322754,4139429.0,9.02830696105957
2014-03-31,9.270000457763672,8.800000190734863,9.140000343322754,8.920000076293945,3794616.0,8.810995101928711
2014-04-01,9.079999923706055,8.789999961853027,8.829999923706055,9.029999732971191,3187196.0,8.91965103149414
2014-04-02,9.399999618530273,9.029999732971191,9.029999732971191,9.350000381469727,3089981.0,9.235740661621094
2014-04-03,9.970000267028809,9.380000114440918,9.640000343322754,9.539999961853027,9784907.0,9.423418045043945
2014-04-04,9.760000228881836,9.359999656677246,9.5,9.550000190734863,4486587.0,9.433296203613281
2014-04-08,9.529999732971191,9.229999542236328,9.520000457763672,9.449999809265137,4144793.0,9.334517478942871
2014-04-09,9.739999771118164,9.329999923706055,9.4399995803833,9.710000038146973,4361850.0,9.591340065002441
2014-04-10,9.819999694824219,9.579999923706055,9.6899995803833,9.65999984741211,4875022.0,9.541952133178711
2014-04-11,9.649999618530273,9.300000190734863,9.619999885559082,9.489999771118164,4394693.0,9.374029159545898
2014-04-14,9.5600004196167,9.260000228881836,9.479999542236328,9.329999923706055,4091295.0,9.215984344482422
2014-04-15,9.399999618530273,9.229999542236328,9.270000457763672,9.3100004196167,2627027.0,9.196229934692383
2014-04-16,9.420000076293945,9.229999542236328,9.270000457763672,9.329999923706055,1814561.0,9.215984344482422
2014-04-17,9.380000114440918,9.229999542236328,9.380000114440918,9.260000228881836,2321156.0,9.14684009552002
2014-04-18,9.510000228881836,9.130000114440918,9.130000114440918,9.5,4094151.0,9.383907318115234
2014-04-21,9.880000114440918,9.529999732971191,9.539999961853027,9.630000114440918,10559858.0,9.512319564819336
2014-04-22,10.050000190734863,9.609999656677246,9.770000457763672,9.760000228881836,12593995.0,9.640730857849121
2014-04-23,9.979999542236328,9.579999923706055,9.789999961853027,9.600000381469727,6381098.0,9.482686996459961
2014-04-24,9.9399995803833,9.510000228881836,9.630000114440918,9.880000114440918,8829742.0,9.759263038635254
2014-04-25,10.050000190734863,9.630000114440918,9.869999885559082,9.65999984741211,8349274.0,9.541952133178711
2014-04-28,9.4399995803833,8.6899995803833,9.40999984741211,8.90999984741211,10655289.0,8.801116943359375
2014-04-29,9.100000381469727,8.40999984741211,8.850000381469727,9.069999694824219,9683029.0,8.959160804748535
2014-04-30,9.270000457763672,8.949999809265137,9.0600004196167,9.140000343322754,3727741.0,9.02830696105957
2014-05-05,9.239999771118164,9.010000228881836,9.140000343322754,9.140000343322754,2911892.0,9.02830696105957
2014-05-06,9.25,9.0600004196167,9.069999694824219,9.15999984741211,2975682.0,9.048062324523926
2014-05-07,9.220000267028809,8.829999923706055,9.180000305175781,9.039999961853027,4356473.0,8.92952823638916
2014-05-08,9.050000190734863,8.800000190734863,8.979999542236328,9.0,4880920.0,8.890016555786133
2014-05-09,9.149999618530273,8.699999809265137,9.0,8.859999656677246,5617111.0,8.751727104187012
2014-05-12,9.029999732971191,8.800000190734863,8.90999984741211,8.930000305175781,3897775.0,8.820873260498047
2014-05-13,8.989999771118164,8.600000381469727,8.930000305175781,8.729999542236328,5528016.0,8.623316764831543
2014-05-14,8.899999618530273,8.579999923706055,8.729999542236328,8.829999923706055,4667611.0,8.722094535827637
2014-05-15,8.859999656677246,8.600000381469727,8.84000015258789,8.729999542236328,3172452.0,8.623316764831543
2014-05-16,8.739999771118164,8.579999923706055,8.729999542236328,8.649999618530273,3260217.0,8.544295310974121
2014-05-19,8.739999771118164,8.569999694824219,8.640000343322754,8.619999885559082,2385197.0,8.514659881591797
2014-05-20,8.75,8.550000190734863,8.649999618530273,8.59000015258789,2208499.0,8.485027313232422
2014-05-21,8.899999618530273,8.369999885559082,8.59000015258789,8.859999656677246,6436966.0,8.751727104187012
2014-05-22,8.970000267028809,8.720000267028809,8.760000228881836,8.789999961853027,4865893.0,8.682583808898926
2014-05-23,8.949999809265137,8.65999984741211,8.800000190734863,8.930000305175781,6821433.0,8.820873260498047
2014-05-26,9.09000015258789,8.90999984741211,9.0,8.960000038146973,4500820.0,8.850506782531738
2014-05-27,9.239999771118164,8.899999618530273,8.960000038146973,9.199999809265137,7479335.0,9.087573051452637
2014-05-28,9.319999694824219,9.069999694824219,9.199999809265137,9.300000190734863,6732045.0,9.18635082244873
2014-05-29,9.329999923706055,9.09000015258789,9.289999961853027,9.149999618530273,5661527.0,9.03818416595459
2014-05-30,9.149999618530273,8.760000228881836,9.149999618530273,8.989999771118164,3624526.0,8.88014030456543
2014-06-03,8.979999542236328,8.699999809265137,8.960000038146973,8.880000114440918,4845097.0,8.771483421325684
2014-06-04,8.90999984741211,8.65999984741211,8.84000015258789,8.899999618530273,4030180.0,8.791239738464355
2014-06-05,9.050000190734863,8.949999809265137,8.949999809265137,9.0,5443119.0,8.890016555786133
2014-06-06,9.229999542236328,8.890000343322754,9.0,9.09000015258789,6622909.0,8.978918075561523
2014-06-09,9.170000076293945,8.9399995803833,9.100000381469727,9.119999885559082,4255688.0,9.008550643920898
2014-06-10,9.149999618530273,9.0,9.149999618530273,9.140000343322754,3644501.0,9.02830696105957
2014-06-11,9.1899995803833,9.09000015258789,9.119999885559082,9.15999984741211,3119214.0,9.048062324523926
2014-06-12,9.239999771118164,9.100000381469727,9.15999984741211,9.119999885559082,3662516.0,9.008550643920898
2014-06-13,9.359999656677246,9.079999923706055,9.119999885559082,9.34000015258789,9748420.0,9.225863456726074
2014-06-16,9.529999732971191,9.369999885559082,9.380000114440918,9.430000305175781,7240534.0,9.314763069152832
2014-06-17,9.420000076293945,9.270000457763672,9.40999984741211,9.3100004196167,4914913.0,9.196229934692383
2014-06-18,9.359999656677246,9.15999984741211,9.300000190734863,9.260000228881836,4499046.0,9.14684009552002
2014-06-19,9.279999732971191,8.760000228881836,9.229999542236328,9.020000457763672,5952814.0,8.909773826599121
2014-06-20,9.180000305175781,8.850000381469727,9.010000228881836,9.149999618530273,3618029.0,9.03818416595459
2014-06-23,9.170000076293945,9.029999732971191,9.119999885559082,9.100000381469727,3696919.0,8.988795280456543
2014-06-24,9.260000228881836,9.069999694824219,9.130000114440918,9.140000343322754,1929051.0,9.02830696105957
2014-06-25,9.149999618530273,8.899999618530273,9.149999618530273,9.020000457763672,4523412.0,8.909773826599121
2014-06-26,9.15999984741211,9.0,9.010000228881836,9.100000381469727,5302698.0,8.988795280456543
2014-06-27,9.130000114440918,8.979999542236328,9.119999885559082,9.079999923706055,4642602.0,8.969039916992188
2014-06-30,9.300000190734863,9.0600004196167,9.109999656677246,9.289999961853027,6602378.0,9.176473617553711
2014-07-01,9.289999961853027,9.109999656677246,9.279999732971191,9.180000305175781,6906646.0,9.067817687988281
2014-07-02,9.25,9.079999923706055,9.170000076293945,9.199999809265137,5866108.0,9.087573051452637
2014-07-03,9.399999618530273,9.130000114440918,9.239999771118164,9.380000114440918,8388350.0,9.265374183654785
2014-07-04,9.460000038146973,9.289999961853027,9.399999618530273,9.34000015258789,7277898.0,9.225863456726074
2014-07-07,9.489999771118164,9.279999732971191,9.380000114440918,9.369999885559082,8080582.0,9.25549602508545
2014-07-08,9.369999885559082,9.210000038146973,9.369999885559082,9.300000190734863,4979261.0,9.18635082244873
2014-07-09,9.369999885559082,9.199999809265137,9.300000190734863,9.270000457763672,6696985.0,9.182389259338379
2014-07-10,10.119999885559082,9.25,9.270000457763672,9.84000015258789,21096310.0,9.747001647949219
2014-07-11,10.079999923706055,9.699999809265137,9.800000190734863,9.84000015258789,11833996.0,9.747001647949219
2014-07-14,9.9399995803833,9.770000457763672,9.890000343322754,9.90999984741211,8511134.0,9.816340446472168
2014-07-15,9.9399995803833,9.770000457763672,9.930000305175781,9.800000190734863,7356039.0,9.707380294799805
2014-07-16,9.890000343322754,9.479999542236328,9.869999885559082,9.569999694824219,8300645.0,9.47955322265625
2014-07-17,9.600000381469727,9.380000114440918,9.539999961853027,9.569999694824219,6980074.0,9.47955322265625
2014-07-18,9.770000457763672,9.510000228881836,9.5600004196167,9.65999984741211,5239815.0,9.568703651428223
2014-07-21,9.779999732971191,9.449999809265137,9.670000076293945,9.680000305175781,5408756.0,9.58851432800293
2014-07-22,9.699999809265137,9.550000190734863,9.649999618530273,9.65999984741211,6274603.0,9.568703651428223
2014-07-23,9.729999542236328,9.470000267028809,9.670000076293945,9.5600004196167,4787470.0,9.469649314880371
2014-07-24,9.600000381469727,9.119999885559082,9.600000381469727,9.180000305175781,8813097.0,9.093239784240723
2014-07-25,9.449999809265137,9.15999984741211,9.199999809265137,9.220000267028809,8217822.0,9.132862091064453
2014-07-28,9.4399995803833,9.279999732971191,9.300000190734863,9.369999885559082,9365396.0,9.281442642211914
2014-07-29,9.59000015258789,9.359999656677246,9.420000076293945,9.569999694824219,9290033.0,9.47955322265625
2014-07-30,9.600000381469727,9.470000267028809,9.579999923706055,9.529999732971191,7453231.0,9.439931869506836
2014-07-31,9.579999923706055,9.380000114440918,9.539999961853027,9.5,7670231.0,9.410215377807617
2014-08-01,9.739999771118164,9.40999984741211,9.5,9.609999656677246,10409887.0,9.51917552947998
2014-08-04,9.800000190734863,9.630000114440918,9.680000305175781,9.710000038146973,7052688.0,9.618230819702148
2014-08-05,9.770000457763672,9.630000114440918,9.680000305175781,9.720000267028809,5071100.0,9.62813663482666
2014-08-06,10.140000343322754,9.609999656677246,9.720000267028809,10.069999694824219,17879252.0,9.974827766418457
2014-08-07,10.59000015258789,10.050000190734863,10.069999694824219,10.270000457763672,16129284.0,10.172938346862793
2014-08-08,11.0,10.130000114440918,10.229999542236328,10.739999771118164,15987943.0,10.638495445251465
2014-08-11,11.010000228881836,10.600000381469727,10.739999771118164,10.859999656677246,12809185.0,10.757362365722656
2014-08-12,10.920000076293945,10.640000343322754,10.699999809265137,10.880000114440918,12277914.0,10.777172088623047
2014-08-13,10.9399995803833,10.479999542236328,10.880000114440918,10.720000267028809,11089196.0,10.618685722351074
2014-08-14,10.789999961853027,10.5,10.739999771118164,10.6899995803833,8870187.0,10.588968276977539
2014-08-15,10.84000015258789,10.510000228881836,10.680000305175781,10.770000457763672,8790882.0,10.668212890625
2014-08-18,11.199999809265137,10.779999732971191,10.779999732971191,11.100000381469727,13035416.0,10.995094299316406
2014-08-19,11.109999656677246,10.850000381469727,11.079999923706055,11.0,10623566.0,10.896039009094238
2014-08-20,11.069999694824219,10.829999923706055,11.0,10.989999771118164,11125798.0,10.886134147644043
2014-08-21,11.399999618530273,10.880000114440918,10.970000267028809,11.380000114440918,23138224.0,11.27244758605957
2014-08-22,11.5,11.0,11.170000076293945,11.479999542236328,20533655.0,11.371500968933105
2014-08-25,11.59000015258789,10.880000114440918,11.449999809265137,11.010000228881836,15485788.0,10.90594482421875
2014-08-26,11.010000228881836,10.5600004196167,10.9399995803833,10.630000114440918,12237258.0,10.529536247253418
2014-08-27,10.779999732971191,10.529999732971191,10.630000114440918,10.75,9600499.0,10.648401260375977
2014-08-28,10.859999656677246,10.279999732971191,10.760000228881836,10.319999694824219,10902608.0,10.222465515136719
2014-08-29,10.5,10.220000267028809,10.359999656677246,10.390000343322754,8840025.0,10.291804313659668
2014-09-01,10.550000190734863,10.380000114440918,10.4399995803833,10.479999542236328,11311089.0,10.380952835083008
2014-09-02,10.899999618530273,10.479999542236328,10.600000381469727,10.819999694824219,16614348.0,10.717740058898926
2014-09-03,11.520000457763672,10.9399995803833,11.029999732971191,11.279999732971191,25934129.0,11.173392295837402
2014-09-04,11.479999542236328,11.029999732971191,11.289999961853027,11.3100004196167,17258581.0,11.203109741210938
2014-09-05,11.430000305175781,11.210000038146973,11.3100004196167,11.3100004196167,13069225.0,11.203109741210938
2014-09-09,11.609999656677246,11.260000228881836,11.399999618530273,11.289999961853027,11731791.0,11.183297157287598
2014-09-10,11.84000015258789,11.180000305175781,11.420000076293945,11.819999694824219,25614401.0,11.708288192749023
2014-09-11,12.0,11.520000457763672,11.619999885559082,11.569999694824219,16490347.0,11.460651397705078
2014-09-12,11.729999542236328,11.510000228881836,11.630000114440918,11.649999618530273,8605389.0,11.539895057678223
2014-09-15,11.699999809265137,11.170000076293945,11.699999809265137,11.260000228881836,22453856.0,11.153582572937012
2014-09-16,11.34000015258789,11.010000228881836,11.270000457763672,11.119999885559082,14614801.0,11.014904022216797
2014-09-17,11.300000190734863,11.029999732971191,11.140000343322754,11.15999984741211,7777397.0,11.054526329040527
2014-09-18,11.359999656677246,11.100000381469727,11.100000381469727,11.34000015258789,8409764.0,11.23282527923584
2014-09-19,11.380000114440918,11.149999618530273,11.350000381469727,11.220000267028809,7766079.0,11.113959312438965
2014-09-22,11.1899995803833,10.609999656677246,11.180000305175781,10.789999961853027,10014494.0,10.688024520874023
2014-09-23,10.979999542236328,10.729999542236328,10.800000190734863,10.850000381469727,6371536.0,10.747456550598145
2014-09-24,11.149999618530273,10.779999732971191,10.819999694824219,11.069999694824219,7419784.0,10.965376853942871
2014-09-25,11.329999923706055,11.0600004196167,11.069999694824219,11.149999618530273,8499028.0,11.044620513916016
2014-09-26,11.25,10.920000076293945,11.15999984741211,10.970000267028809,7315903.0,10.86632251739502
2014-09-29,11.100000381469727,10.920000076293945,10.920000076293945,11.039999961853027,6970060.0,10.935661315917969
2014-09-30,11.140000343322754,10.899999618530273,11.050000190734863,10.970000267028809,7833190.0,10.86632251739502
2014-10-08,11.15999984741211,10.90999984741211,10.90999984741211,11.130000114440918,8785862.0,11.024810791015625
2014-10-09,11.25,11.0,11.119999885559082,11.210000038146973,11541626.0,11.10405445098877
2014-10-10,12.180000305175781,11.40999984741211,11.770000457763672,11.579999923706055,45299565.0,11.47055721282959
2014-10-13,11.520000457763672,11.199999809265137,11.399999618530273,11.3100004196167,16903417.0,11.203109741210938
2014-10-14,11.420000076293945,11.119999885559082,11.3100004196167,11.220000267028809,14335329.0,11.113959312438965
2014-10-15,11.279999732971191,11.010000228881836,11.170000076293945,11.180000305175781,11909043.0,11.07433795928955
2014-10-16,11.210000038146973,10.850000381469727,11.1899995803833,10.899999618530273,12723117.0,10.79698371887207
2014-10-17,10.979999542236328,10.579999923706055,10.880000114440918,10.640000343322754,10108187.0,10.53944206237793
2014-10-20,10.739999771118164,10.460000038146973,10.65999984741211,10.59000015258789,15013379.0,10.489913940429688
2014-10-21,10.760000228881836,10.460000038146973,10.600000381469727,10.479999542236328,10442275.0,10.380952835083008
2014-10-22,10.520000457763672,10.0600004196167,10.479999542236328,10.100000381469727,16651984.0,10.004545211791992
2014-10-23,10.170000076293945,10.0,10.0,10.069999694824219,8510661.0,9.974827766418457
2014-10-24,10.170000076293945,9.520000457763672,10.050000190734863,9.779999732971191,22541100.0,9.687569618225098
2014-10-27,9.829999923706055,9.680000305175781,9.829999923706055,9.789999961853027,11944770.0,9.697474479675293
2014-10-28,10.180000305175781,9.800000190734863,9.800000190734863,10.140000343322754,14593528.0,10.044166564941406
2014-10-29,10.270000457763672,10.0,10.170000076293945,10.229999542236328,17903936.0,10.133316040039062
2014-10-30,10.279999732971191,10.069999694824219,10.199999809265137,10.109999656677246,11867655.0,10.014449119567871
2014-10-31,10.180000305175781,9.760000228881836,10.140000343322754,9.920000076293945,15602332.0,9.82624626159668
2014-11-03,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-04,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-05,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-06,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-07,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-10,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-11,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-12,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-13,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-14,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-17,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-18,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-19,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-20,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-21,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-24,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-25,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-26,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-27,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-11-28,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-01,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-02,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-03,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-04,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-05,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.82624626159668
2014-12-08,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,1935194.0,10.806888580322266
2014-12-09,12.0,9.989999771118164,12.0,10.140000343322754,70730547.0,10.044166564941406
2014-12-10,10.75,9.899999618530273,10.140000343322754,10.550000190734863,26901670.0,10.450291633605957
2014-12-11,10.630000114440918,10.300000190734863,10.569999694824219,10.510000228881836,18506959.0,10.410670280456543
2014-12-12,10.579999923706055,10.390000343322754,10.470000267028809,10.479999542236328,9946493.0,10.380952835083008
2014-12-15,10.640000343322754,10.40999984741211,10.529999732971191,10.5600004196167,15031111.0,10.460197448730469
2014-12-16,10.460000038146973,10.380000114440918,10.430000305175781,10.399999618530273,12886826.0,10.301709175109863
2014-12-17,10.399999618530273,10.0,10.399999618530273,10.050000190734863,16021189.0,9.955018043518066
2014-12-18,10.180000305175781,9.920000076293945,10.140000343322754,10.170000076293945,12077230.0,10.073883056640625
2014-12-19,10.199999809265137,9.90999984741211,10.1899995803833,9.989999771118164,7646006.0,9.895584106445312
2014-12-22,10.25,9.729999542236328,9.989999771118164,9.819999694824219,10838705.0,9.727190971374512
2014-12-23,9.970000267028809,9.710000038146973,9.770000457763672,9.720000267028809,5816733.0,9.62813663482666
2014-12-24,9.949999809265137,9.739999771118164,9.800000190734863,9.930000305175781,6107298.0,9.836151123046875
2014-12-25,10.170000076293945,9.90999984741211,9.930000305175781,10.100000381469727,8423783.0,10.004545211791992
2014-12-26,10.229999542236328,9.979999542236328,10.130000114440918,10.069999694824219,5483032.0,9.974827766418457
2014-12-29,10.149999618530273,9.770000457763672,10.100000381469727,9.800000190734863,7863776.0,9.707380294799805
2014-12-30,9.890000343322754,9.600000381469727,9.800000190734863,9.619999885559082,6359800.0,9.529081344604492
2014-12-31,10.100000381469727,9.529999732971191,9.649999618530273,10.050000190734863,10846719.0,9.955018043518066
2015-01-05,9.989999771118164,9.779999732971191,9.960000038146973,9.960000038146973,7415997.0,9.865867614746094
2015-01-06,10.09000015258789,9.8100004196167,9.949999809265137,10.039999961853027,8282803.0,9.945112228393555
2015-01-07,10.069999694824219,9.819999694824219,10.050000190734863,9.899999618530273,8832173.0,9.806434631347656
2015-01-08,10.100000381469727,9.729999542236328,9.729999542236328,9.970000267028809,10732316.0,9.875774383544922
2015-01-09,10.069999694824219,9.850000381469727,9.970000267028809,9.850000381469727,5937574.0,9.756908416748047
2015-01-12,9.84000015258789,9.619999885559082,9.760000228881836,9.630000114440918,6400002.0,9.538987159729004
2015-01-13,9.710000038146973,9.600000381469727,9.619999885559082,9.710000038146973,2862493.0,9.618230819702148
2015-01-14,9.819999694824219,9.609999656677246,9.710000038146973,9.670000076293945,3627577.0,9.578608512878418
2015-01-15,9.800000190734863,9.649999618530273,9.710000038146973,9.729999542236328,3245732.0,9.638041496276855
2015-01-16,9.789999961853027,9.670000076293945,9.789999961853027,9.75,4189920.0,9.657853126525879
2015-01-19,9.739999771118164,9.380000114440918,9.65999984741211,9.390000343322754,9451657.0,9.301255226135254
2015-01-20,9.630000114440918,9.399999618530273,9.399999618530273,9.619999885559082,5491479.0,9.529081344604492
2015-01-21,10.010000228881836,9.619999885559082,9.640000343322754,9.949999809265137,11634986.0,9.855962753295898
2015-01-22,10.029999732971191,9.899999618530273,10.0,10.0,9841301.0,9.905489921569824
2015-01-23,10.15999984741211,10.0,10.0,10.0600004196167,11319609.0,9.964922904968262
2015-01-26,10.1899995803833,10.010000228881836,10.0600004196167,10.15999984741211,9874090.0,10.06397819519043
2015-01-27,10.25,10.069999694824219,10.1899995803833,10.25,12295582.0,10.15312671661377
2015-01-28,10.350000381469727,10.15999984741211,10.25,10.34000015258789,13390526.0,10.242276191711426
2015-01-29,10.550000190734863,10.270000457763672,10.449999809265137,10.300000190734863,15776533.0,10.202654838562012
2015-01-30,10.380000114440918,10.119999885559082,10.34000015258789,10.15999984741211,9735523.0,10.06397819519043
2015-02-02,10.0,9.140000343322754,9.880000114440918,9.859999656677246,12819764.0,9.766812324523926
2015-02-03,9.899999618530273,9.699999809265137,9.819999694824219,9.789999961853027,7539548.0,9.697474479675293
2015-02-04,9.84000015258789,9.6899995803833,9.789999961853027,9.720000267028809,6257938.0,9.62813663482666
2015-02-05,9.829999923706055,9.699999809265137,9.8100004196167,9.739999771118164,5445211.0,9.64794635772705
2015-02-06,9.760000228881836,9.460000038146973,9.710000038146973,9.520000457763672,6103264.0,9.43002700805664
2015-02-09,9.640000343322754,9.470000267028809,9.470000267028809,9.5,4119123.0,9.410215377807617
2015-02-10,9.600000381469727,9.489999771118164,9.550000190734863,9.539999961853027,5338071.0,9.449836730957031
2015-02-11,9.609999656677246,9.470000267028809,9.539999961853027,9.510000228881836,5229626.0,9.420121192932129
2015-02-12,9.600000381469727,9.489999771118164,9.510000228881836,9.59000015258789,4653295.0,9.499364852905273
2015-02-13,9.850000381469727,9.619999885559082,9.630000114440918,9.770000457763672,6984791.0,9.677663803100586
2015-02-16,9.989999771118164,9.779999732971191,9.800000190734863,9.970000267028809,6241728.0,9.875774383544922
2015-02-17,10.210000038146973,9.960000038146973,10.0,10.1899995803833,8797595.0,10.093694686889648
2015-02-25,10.239999771118164,10.050000190734863,10.199999809265137,10.09000015258789,5098740.0,9.99463939666748
2015-02-26,10.119999885559082,9.949999809265137,10.09000015258789,10.09000015258789,6775108.0,9.99463939666748
2015-02-27,10.279999732971191,10.050000190734863,10.09000015258789,10.210000038146973,8561315.0,10.113504409790039
2015-03-02,10.430000305175781,10.260000228881836,10.270000457763672,10.399999618530273,10741299.0,10.301709175109863
2015-03-03,10.489999771118164,10.260000228881836,10.329999923706055,10.289999961853027,12740757.0,10.192749977111816
2015-03-04,10.40999984741211,10.210000038146973,10.220000267028809,10.390000343322754,9311237.0,10.291804313659668
2015-03-05,10.670000076293945,10.390000343322754,10.399999618530273,10.640000343322754,16974469.0,10.53944206237793
2015-03-06,10.739999771118164,10.420000076293945,10.630000114440918,10.4399995803833,10149112.0,10.341330528259277
2015-03-09,10.649999618530273,10.220000267028809,10.359999656677246,10.600000381469727,9926421.0,10.4998197555542
2015-03-10,11.479999542236328,10.5,10.569999694824219,11.199999809265137,38862879.0,11.094148635864258
2015-03-11,11.970000267028809,11.199999809265137,11.300000190734863,11.829999923706055,41172251.0,11.718194007873535
2015-03-12,11.779999732971191,11.329999923706055,11.779999732971191,11.470000267028809,17868705.0,11.361597061157227
2015-03-13,11.760000228881836,11.470000267028809,11.479999542236328,11.569999694824219,11031412.0,11.460651397705078
2015-03-16,12.100000381469727,11.510000228881836,11.600000381469727,11.90999984741211,21377163.0,11.797438621520996
2015-03-17,12.350000381469727,11.890000343322754,11.890000343322754,12.220000267028809,23844664.0,12.104509353637695
2015-03-18,12.460000038146973,11.960000038146973,12.1899995803833,12.130000114440918,19806391.0,12.015358924865723
2015-03-19,12.149999618530273,11.920000076293945,12.020000457763672,12.029999732971191,17984096.0,11.916303634643555
2015-03-20,12.149999618530273,11.90999984741211,12.0,12.039999961853027,12133668.0,11.926209449768066
2015-03-23,12.300000190734863,11.84000015258789,12.079999923706055,12.239999771118164,28222394.0,12.124320030212402
2015-03-24,12.220000267028809,11.75,12.220000267028809,11.960000038146973,20278235.0,11.846965789794922
2015-03-25,12.390000343322754,11.739999771118164,11.949999809265137,12.140000343322754,20127176.0,12.025264739990234
2015-03-26,12.220000267028809,11.859999656677246,12.109999656677246,11.949999809265137,14154950.0,11.83705997467041
2015-03-27,12.279999732971191,11.75,11.970000267028809,12.210000038146973,32129396.0,12.094603538513184
2015-03-30,12.800000190734863,12.239999771118164,12.239999771118164,12.619999885559082,30516252.0,12.500728607177734
2015-03-31,12.789999961853027,12.300000190734863,12.619999885559082,12.460000038146973,17102811.0,12.342240333557129
2015-04-01,13.180000305175781,12.399999618530273,12.539999961853027,13.0600004196167,22382656.0,12.936570167541504
2015-04-02,13.399999618530273,12.90999984741211,13.079999923706055,13.350000381469727,24625794.0,13.223830223083496
2015-04-03,14.0,13.300000190734863,13.350000381469727,13.6899995803833,27290678.0,13.560615539550781
2015-04-07,14.0,13.6899995803833,13.6899995803833,13.720000267028809,19051551.0,13.590332984924316
2015-04-08,13.960000038146973,13.119999885559082,13.739999771118164,13.34000015258789,22307785.0,13.213923454284668
2015-04-09,13.34000015258789,12.579999923706055,13.199999809265137,13.25,22382490.0,13.124774932861328
2015-04-10,13.670000076293945,13.279999732971191,13.289999961853027,13.5600004196167,14197068.0,13.431845664978027
2015-04-13,13.800000190734863,13.380000114440918,13.800000190734863,13.720000267028809,15057047.0,13.590332984924316
2015-04-14,13.720000267028809,13.25,13.710000038146973,13.470000267028809,14685341.0,13.342695236206055
2015-04-15,13.699999809265137,13.0,13.4399995803833,13.220000267028809,21302457.0,13.09505844116211
2015-04-16,13.199999809265137,12.850000381469727,13.0,13.180000305175781,28106426.0,13.055436134338379
2015-04-17,13.369999885559082,13.100000381469727,13.260000228881836,13.130000114440918,15319097.0,13.005908012390137
2015-04-20,13.130000114440918,12.640000343322754,13.130000114440918,12.65999984741211,16876853.0,12.540349960327148
2015-04-21,13.279999732971191,12.739999771118164,12.739999771118164,13.260000228881836,19125661.0,13.134679794311523
2015-04-22,13.569999694824219,13.289999961853027,13.289999961853027,13.40999984741211,18218771.0,13.2832612991333
2015-04-23,13.710000038146973,13.300000190734863,13.420000076293945,13.5,21016427.0,13.372411727905273
2015-04-24,14.300000190734863,13.239999771118164,13.399999618530273,14.279999732971191,30137627.0,14.145038604736328
2015-04-27,14.550000190734863,14.0,14.5,14.239999771118164,24404132.0,14.105417251586914
2015-04-28,14.449999809265137,13.529999732971191,14.130000114440918,13.859999656677246,19869310.0,13.729008674621582
2015-04-29,14.399999618530273,13.699999809265137,13.75,14.319999694824219,19290579.0,14.184660911560059
2015-04-30,14.4399995803833,13.850000381469727,14.399999618530273,13.859999656677246,15500586.0,13.786774635314941
2015-05-04,14.130000114440918,13.600000381469727,13.890000343322754,13.789999961853027,13157939.0,13.717144966125488
2015-05-05,13.880000114440918,12.800000190734863,13.850000381469727,13.109999656677246,18056926.0,13.04073715209961
2015-05-06,13.569999694824219,13.0,13.239999771118164,13.199999809265137,13415165.0,13.130261421203613
2015-05-07,13.1899995803833,12.899999618530273,13.1899995803833,12.949999809265137,10533927.0,12.881582260131836
2015-05-08,13.579999923706055,13.029999732971191,13.029999732971191,13.390000343322754,10958425.0,13.319258689880371
2015-05-11,13.960000038146973,13.510000228881836,13.779999732971191,13.920000076293945,18224839.0,13.846458435058594
2015-05-12,15.300000190734863,13.819999694824219,13.880000114440918,14.930000305175781,39052498.0,14.851122856140137
2015-05-13,16.200000762939453,14.5,14.800000190734863,15.5,32600257.0,15.418110847473145
2015-05-14,15.800000190734863,15.130000114440918,15.510000228881836,15.550000190734863,20102962.0,15.467846870422363
2015-05-15,15.65999984741211,14.90999984741211,15.550000190734863,15.4399995803833,19177735.0,15.358427047729492
2015-05-18,15.670000076293945,14.970000267028809,15.100000381469727,15.020000457763672,17934906.0,14.94064712524414
2015-05-19,15.550000190734863,14.699999809265137,15.020000457763672,15.510000228881836,19113002.0,15.428057670593262
2015-05-20,16.200000762939453,15.350000381469727,15.529999732971191,15.729999542236328,21912635.0,15.646894454956055
2015-05-21,16.0,15.520000457763672,15.729999542236328,15.960000038146973,19872526.0,15.875680923461914
2015-05-22,17.200000762939453,16.299999237060547,16.299999237060547,16.68000030517578,31500066.0,16.591876983642578
2015-05-25,17.989999771118164,16.360000610351562,16.5,17.639999389648438,23420816.0,17.546804428100586
2015-05-26,18.190000534057617,17.299999237060547,17.959999084472656,17.950000762939453,24695559.0,17.855167388916016
2015-05-27,17.850000381469727,17.139999389648438,17.850000381469727,17.68000030517578,24955211.0,17.586593627929688
2015-05-28,18.540000915527344,16.8700008392334,17.700000762939453,16.979999542236328,29140286.0,16.890291213989258
2015-05-29,17.65999984741211,16.040000915527344,16.770000457763672,17.31999969482422,23976062.0,17.22849464416504
2015-06-01,18.989999771118164,17.5,17.8700008392334,18.8799991607666,25875281.0,18.78025245666504
2015-06-02,19.700000762939453,18.799999237060547,18.899999618530273,19.440000534057617,25687094.0,19.337295532226562
2015-06-03,19.600000381469727,18.309999465942383,19.399999618530273,18.790000915527344,20555536.0,18.690731048583984
2015-06-04,19.469999313354492,16.90999984741211,18.790000915527344,18.6200008392334,21566426.0,18.521629333496094
2015-06-05,19.850000381469727,18.75,18.770000457763672,19.450000762939453,27871372.0,19.34724235534668
2015-06-08,19.299999237060547,18.059999465942383,19.299999237060547,18.350000381469727,30458179.0,18.253053665161133
2015-06-09,18.6299991607666,17.420000076293945,18.399999618530273,17.84000015258789,23074691.0,17.74574851989746
2015-06-10,18.790000915527344,17.420000076293945,17.899999618530273,18.360000610351562,22797528.0,18.26300048828125
2015-06-11,18.899999618530273,17.809999465942383,18.31999969482422,18.889999389648438,24786059.0,18.790199279785156
2015-06-12,19.5,18.559999465942383,19.0,19.469999313354492,28551901.0,19.367136001586914
2015-06-15,20.43000030517578,19.110000610351562,19.600000381469727,19.709999084472656,32023151.0,19.605867385864258
2015-06-16,19.479999542236328,18.1299991607666,19.479999542236328,18.329999923706055,25085742.0,18.233158111572266
2015-06-17,18.780000686645508,17.399999618530273,18.299999237060547,18.739999771118164,18167506.0,18.6409912109375
2015-06-18,18.729999542236328,17.700000762939453,18.729999542236328,18.0,15319829.0,17.904903411865234
2015-06-19,17.780000686645508,16.200000762939453,17.479999542236328,17.06999969482422,16689112.0,16.979814529418945
2015-06-23,17.350000381469727,15.899999618530273,17.06999969482422,17.040000915527344,13496717.0,16.949975967407227
2015-06-24,17.549999237060547,16.709999084472656,17.290000915527344,17.260000228881836,13861985.0,17.168811798095703
2015-06-25,17.299999237060547,15.90999984741211,17.25,16.5,18562140.0,16.41282844543457
2015-06-26,16.149999618530273,14.850000381469727,16.149999618530273,14.850000381469727,12274757.0,14.771544456481934
2015-06-29,15.289999961853027,13.369999885559082,14.989999771118164,13.369999885559082,16274977.0,13.299363136291504
2015-06-30,13.979999542236328,12.029999732971191,12.149999618530273,13.4399995803833,35985652.0,13.368993759155273
2015-07-01,13.550000190734863,12.100000381469727,13.100000381469727,12.100000381469727,31756585.0,12.036073684692383
2015-07-02,11.989999771118164,10.890000343322754,11.75,10.890000343322754,23751849.0,10.832467079162598
2015-07-03,10.890000343322754,9.800000190734863,10.100000381469727,9.800000190734863,31131636.0,9.748225212097168
2015-07-06,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-07,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-08,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-10,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-15,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-16,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-17,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.748225212097168
2015-07-20,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,578105.0,10.723047256469727
2015-07-21,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,2383658.0,11.797341346740723
2015-07-22,13.050000190734863,12.710000038146973,13.050000190734863,13.050000190734863,49386898.0,12.981054306030273
2015-07-23,14.279999732971191,13.050000190734863,13.350000381469727,14.140000343322754,79236433.0,14.065296173095703
2015-07-24,14.15999984741211,13.180000305175781,13.649999618530273,13.399999618530273,50299579.0,13.329204559326172
2015-07-27,13.369999885559082,12.0600004196167,13.0,12.0600004196167,33882315.0,11.996285438537598
2015-07-28,11.899999618530273,10.859999656677246,11.0,11.09000015258789,30977245.0,11.03140926361084
2015-07-29,11.970000267028809,10.920000076293945,11.489999771118164,11.829999923706055,24147972.0,11.767499923706055
2015-07-30,12.3100004196167,11.380000114440918,12.050000190734863,11.579999923706055,26238488.0,11.518820762634277
2015-07-31,11.649999618530273,11.020000457763672,11.3100004196167,11.220000267028809,17366429.0,11.160722732543945
2015-08-03,11.300000190734863,10.180000305175781,11.100000381469727,10.460000038146973,13063860.0,10.40473747253418
2015-08-04,11.479999542236328,10.5,10.5,11.4399995803833,16731521.0,11.379559516906738
2015-08-05,12.0,11.100000381469727,11.40999984741211,11.720000267028809,25701785.0,11.6580810546875
2015-08-06,11.869999885559082,11.079999923706055,11.119999885559082,11.649999618530273,16160368.0,11.58845043182373
2015-08-07,12.5600004196167,11.800000190734863,11.800000190734863,12.399999618530273,30502948.0,12.334488868713379
2015-08-10,13.470000267028809,12.4399995803833,12.4399995803833,13.260000228881836,28826478.0,13.189945220947266
2015-08-11,13.800000190734863,13.029999732971191,13.289999961853027,13.3100004196167,25851174.0,13.239681243896484
2015-08-12,13.489999771118164,12.819999694824219,13.170000076293945,12.899999618530273,24262524.0,12.831847190856934
2015-08-13,13.300000190734863,12.710000038146973,12.710000038146973,13.279999732971191,23106282.0,13.209839820861816
2015-08-14,13.5,12.9399995803833,13.449999809265137,13.050000190734863,23388120.0,12.981054306030273
2015-08-17,14.359999656677246,12.989999771118164,13.039999961853027,14.359999656677246,37914298.0,14.284132957458496
2015-08-18,14.619999885559082,12.920000076293945,14.510000228881836,12.920000076293945,34890580.0,12.851740837097168
2015-08-19,13.579999923706055,12.010000228881836,12.359999656677246,13.40999984741211,24495278.0,13.339152336120605
2015-08-20,13.949999809265137,13.029999732971191,13.09000015258789,13.149999618530273,18916772.0,13.080526351928711
2015-08-21,13.149999618530273,11.960000038146973,12.920000076293945,12.130000114440918,18144723.0,12.06591510772705
2015-08-24,11.779999732971191,10.920000076293945,11.779999732971191,10.920000076293945,15585700.0,10.862308502197266
2015-08-25,10.220000267028809,9.829999923706055,9.829999923706055,9.829999923706055,14075501.0,9.778066635131836
2015-08-26,10.300000190734863,8.850000381469727,9.869999885559082,9.760000228881836,30662021.0,9.708436965942383
2015-08-27,10.5,9.680000305175781,9.800000190734863,10.460000038146973,22333078.0,10.40473747253418
2015-08-28,11.300000190734863,10.479999542236328,10.630000114440918,11.260000228881836,17093086.0,11.200511932373047
2015-08-31,11.180000305175781,10.130000114440918,11.180000305175781,10.130000114440918,14490553.0,10.076481819152832
2015-09-01,10.199999809265137,9.149999618530273,10.149999618530273,9.229999542236328,13510184.0,9.181235313415527
2015-09-02,9.460000038146973,8.319999694824219,8.75,8.619999885559082,13384372.0,8.574459075927734
2015-09-07,9.149999618530273,8.760000228881836,8.770000457763672,8.880000114440918,11977831.0,8.833086013793945
2015-09-08,9.600000381469727,8.680000305175781,8.899999618530273,9.569999694824219,12592999.0,9.519439697265625
2015-09-09,10.529999732971191,9.630000114440918,9.630000114440918,10.529999732971191,21255087.0,10.474367141723633
2015-09-10,10.979999542236328,10.210000038146973,10.449999809265137,10.59000015258789,15918788.0,10.534050941467285
2015-09-11,10.800000190734863,10.130000114440918,10.609999656677246,10.609999656677246,10536575.0,10.553945541381836
2015-09-14,11.069999694824219,9.550000190734863,10.899999618530273,9.680000305175781,14987330.0,9.62885856628418
2015-09-15,9.680000305175781,8.75,9.5,8.979999542236328,9205940.0,8.93255615234375
2015-09-16,9.880000114440918,8.890000343322754,8.979999542236328,9.8100004196167,12129100.0,9.758172035217285
2015-09-17,10.130000114440918,9.40999984741211,9.800000190734863,9.510000228881836,14327900.0,9.459756851196289
2015-09-18,9.670000076293945,9.359999656677246,9.600000381469727,9.520000457763672,6260014.0,9.469704627990723
2015-09-21,10.239999771118164,9.449999809265137,9.539999961853027,10.15999984741211,9891099.0,10.1063232421875
2015-09-22,10.449999809265137,9.850000381469727,10.15999984741211,10.079999923706055,11207753.0,10.026745796203613
2015-09-23,9.920000076293945,9.5,9.800000190734863,9.649999618530273,9584388.0,9.599016189575195
2015-09-24,10.34000015258789,9.65999984741211,9.710000038146973,10.319999694824219,13022971.0,10.265477180480957
2015-09-25,10.270000457763672,9.699999809265137,10.15999984741211,9.859999656677246,7615045.0,9.807907104492188
2015-09-28,10.4399995803833,9.890000343322754,9.890000343322754,10.350000381469727,9862208.0,10.295319557189941
2015-09-29,10.75,10.0600004196167,10.119999885559082,10.520000457763672,11347955.0,10.464421272277832
2015-09-30,11.25,10.510000228881836,10.510000228881836,11.0,13903733.0,10.941884994506836
2015-10-08,11.600000381469727,11.1899995803833,11.569999694824219,11.289999961853027,10243648.0,11.230352401733398
2015-10-09,11.350000381469727,10.979999542236328,11.25,11.329999923706055,9327179.0,11.2701416015625
2015-10-12,12.0,11.34000015258789,11.350000381469727,11.789999961853027,10847602.0,11.727710723876953
2015-10-13,11.949999809265137,11.529999732971191,11.75,11.819999694824219,9164321.0,11.757552146911621
2015-10-14,11.729999542236328,11.359999656677246,11.729999542236328,11.529999732971191,8666182.0,11.469084739685059
2015-10-15,11.789999961853027,11.40999984741211,11.449999809265137,11.75,9846121.0,11.687922477722168
2015-10-16,12.289999961853027,11.710000038146973,11.899999618530273,11.970000267028809,16522795.0,11.906760215759277
2015-10-19,12.100000381469727,11.399999618530273,12.0,11.510000228881836,15124582.0,11.449190139770508
2015-10-20,11.720000267028809,11.199999809265137,11.470000267028809,11.680000305175781,14016251.0,11.618292808532715
2015-10-21,11.989999771118164,10.59000015258789,11.609999656677246,10.619999885559082,17567223.0,10.563892364501953
2015-10-22,11.050000190734863,10.5,10.800000190734863,11.020000457763672,9940457.0,10.961779594421387
2015-10-23,11.739999771118164,11.1899995803833,11.289999961853027,11.670000076293945,14189973.0,11.608345985412598
2015-10-26,12.5,11.65999984741211,11.899999618530273,12.399999618530273,23361129.0,12.334488868713379
2015-10-27,13.510000228881836,12.109999656677246,12.300000190734863,13.279999732971191,39569949.0,13.209839820861816
2015-10-28,13.4399995803833,12.8100004196167,12.989999771118164,12.899999618530273,15969180.0,12.831847190856934
2015-10-29,13.229999542236328,12.609999656677246,13.050000190734863,12.84000015258789,12535919.0,12.772164344787598
2015-10-30,12.949999809265137,12.5,12.699999809265137,12.770000457763672,9910357.0,12.702533721923828
2015-11-02,12.850000381469727,11.899999618530273,12.5,12.020000457763672,14652555.0,11.956497192382812
2015-11-03,12.470000267028809,11.899999618530273,12.119999885559082,12.300000190734863,10757302.0,12.235017776489258
2015-11-04,13.140000343322754,12.479999542236328,12.75,13.039999961853027,15357049.0,12.971107482910156
2015-11-05,13.210000038146973,12.899999618530273,13.020000457763672,13.0,16884297.0,12.931319236755371
2015-11-06,13.979999542236328,13.010000228881836,13.010000228881836,13.699999809265137,18749267.0,13.627620697021484
2015-11-09,15.069999694824219,13.460000038146973,13.510000228881836,14.84000015258789,44613604.0,14.761597633361816
2015-11-10,15.199999809265137,14.300000190734863,14.75,14.5600004196167,22510383.0,14.483077049255371
2015-11-11,14.899999618530273,14.420000076293945,14.420000076293945,14.699999809265137,10752825.0,14.622337341308594
2015-11-12,15.220000267028809,14.649999618530273,14.869999885559082,14.710000038146973,18008691.0,14.632284164428711
2015-11-13,16.18000030517578,14.710000038146973,14.800000190734863,15.640000343322754,44621819.0,15.557372093200684
2015-11-16,16.600000381469727,14.90999984741211,15.300000190734863,16.399999618530273,35352283.0,16.3133544921875
2015-11-17,16.829999923706055,15.8100004196167,16.399999618530273,15.9399995803833,23441102.0,15.855785369873047
2015-11-18,16.1200008392334,15.25,16.0,15.270000457763672,18225552.0,15.189326286315918
2015-11-19,15.949999809265137,15.100000381469727,15.369999885559082,15.899999618530273,17110716.0,15.815997123718262
2015-11-20,16.34000015258789,15.760000228881836,15.880000114440918,15.90999984741211,20895206.0,15.825943946838379
2015-11-23,16.399999618530273,14.670000076293945,15.8100004196167,14.819999694824219,29160233.0,14.741703033447266
2015-11-24,15.199999809265137,14.75,14.75,15.100000381469727,15112129.0,15.020223617553711
2015-11-25,15.800000190734863,14.869999885559082,14.989999771118164,15.630000114440918,18604574.0,15.547423362731934
2015-11-26,15.90999984741211,15.180000305175781,15.630000114440918,15.220000267028809,17089867.0,15.1395902633667
2015-11-27,15.819999694824219,14.300000190734863,15.289999961853027,14.609999656677246,18709587.0,14.532812118530273
2015-11-30,15.109999656677246,13.399999618530273,14.880000114440918,14.420000076293945,24403015.0,14.343816757202148
2015-12-01,14.75,13.9399995803833,14.399999618530273,14.279999732971191,14213118.0,14.20455551147461
2015-12-02,14.390000343322754,13.5,14.270000457763672,14.029999732971191,11738894.0,13.955876350402832
2015-12-03,14.789999961853027,14.15999984741211,14.180000305175781,14.640000343322754,15030119.0,14.562654495239258
2015-12-04,14.819999694824219,14.380000114440918,14.600000381469727,14.609999656677246,11694362.0,14.532812118530273
2015-12-07,14.989999771118164,14.609999656677246,14.699999809265137,14.84000015258789,9977527.0,14.761597633361816
2015-12-08,14.890000343322754,14.149999618530273,14.760000228881836,14.350000381469727,10992946.0,14.274187088012695
2015-12-09,14.600000381469727,14.09000015258789,14.199999809265137,14.350000381469727,10268493.0,14.274187088012695
2015-12-10,14.949999809265137,14.350000381469727,14.489999771118164,14.699999809265137,16715978.0,14.622337341308594
2015-12-11,14.670000076293945,14.09000015258789,14.649999618530273,14.510000228881836,9648331.0,14.433341979980469
2015-12-14,14.920000076293945,14.130000114440918,14.350000381469727,14.819999694824219,10723692.0,14.741703033447266
2015-12-15,15.5,14.869999885559082,14.899999618530273,15.369999885559082,14707814.0,15.288797378540039
2015-12-16,15.890000343322754,15.380000114440918,15.890000343322754,15.449999809265137,18537289.0,15.368374824523926
2015-12-17,15.84000015258789,15.399999618530273,15.550000190734863,15.789999961853027,17953141.0,15.706578254699707
2015-12-18,15.890000343322754,15.149999618530273,15.890000343322754,15.359999656677246,14839181.0,15.278850555419922
2015-12-21,15.479999542236328,15.09000015258789,15.350000381469727,15.180000305175781,12407930.0,15.099802017211914
2015-12-22,15.380000114440918,14.949999809265137,15.180000305175781,15.239999771118164,13971031.0,15.159483909606934
2015-12-23,15.300000190734863,14.760000228881836,15.25,14.779999732971191,14161080.0,14.701913833618164
2015-12-24,14.920000076293945,14.5,14.699999809265137,14.59000015258789,10124812.0,14.512918472290039
2015-12-25,15.329999923706055,14.59000015258789,14.600000381469727,15.15999984741211,15613476.0,15.079906463623047
2015-12-28,15.779999732971191,15.050000190734863,15.210000038146973,15.569999694824219,33719641.0,15.487740516662598
2015-12-29,15.760000228881836,15.329999923706055,15.529999732971191,15.670000076293945,19276092.0,15.587213516235352
2015-12-30,15.8100004196167,15.350000381469727,15.670000076293945,15.710000038146973,16752479.0,15.627001762390137
2015-12-31,15.829999923706055,15.300000190734863,15.819999694824219,15.40999984741211,12726388.0,15.328585624694824
2016-01-04,15.380000114440918,13.869999885559082,15.380000114440918,13.869999885559082,9700700.0,13.796721458435059
2016-01-05,13.739999771118164,12.489999771118164,13.100000381469727,13.3100004196167,16280701.0,13.239681243896484
2016-01-06,13.800000190734863,13.3100004196167,13.3100004196167,13.65999984741211,16707122.0,13.587831497192383
2016-01-07,13.40999984741211,12.289999961853027,13.40999984741211,12.289999961853027,2541788.0,12.225069046020508
2016-01-08,12.899999618530273,11.25,12.300000190734863,11.859999656677246,21043403.0,11.797341346740723
2016-01-11,11.699999809265137,10.670000076293945,11.699999809265137,10.670000076293945,15870216.0,10.613628387451172
2016-01-12,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.613628387451172
2016-01-13,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.613628387451172
2016-01-14,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.613628387451172
2016-01-15,10.850000381469727,9.800000190734863,10.850000381469727,10.0,25207409.0,9.947168350219727
2016-01-18,10.449999809265137,9.4399995803833,9.4399995803833,9.899999618530273,15671454.0,9.847696304321289
2016-01-19,10.399999618530273,9.90999984741211,9.90999984741211,10.300000190734863,23984596.0,10.245583534240723
2016-01-20,10.460000038146973,10.029999732971191,10.229999542236328,10.130000114440918,13676825.0,10.076481819152832
2016-01-21,10.430000305175781,9.850000381469727,10.0,9.869999885559082,12671344.0,9.817854881286621
2016-01-22,10.079999923706055,9.579999923706055,10.0,9.960000038146973,13679268.0,9.907379150390625
2016-01-25,10.489999771118164,10.050000190734863,10.140000343322754,10.270000457763672,15480333.0,10.215742111206055
2016-01-26,10.1899995803833,9.239999771118164,10.109999656677246,9.239999771118164,14527597.0,9.191183090209961
2016-01-27,9.279999732971191,8.369999885559082,9.199999809265137,8.9399995803833,15737229.0,8.892767906188965
2016-01-28,8.890000343322754,8.210000038146973,8.6899995803833,8.279999732971191,10837970.0,8.236254692077637
2016-01-29,8.850000381469727,8.220000267028809,8.319999694824219,8.720000267028809,20742021.0,8.673931121826172
2016-02-01,9.029999732971191,8.680000305175781,8.699999809265137,8.859999656677246,13561990.0,8.813190460205078
2016-02-02,9.270000457763672,8.800000190734863,8.890000343322754,9.260000228881836,19681764.0,9.211077690124512
2016-02-03,9.270000457763672,8.979999542236328,9.140000343322754,9.1899995803833,16058669.0,9.141447067260742
2016-02-04,9.5600004196167,9.199999809265137,9.199999809265137,9.399999618530273,18014515.0,9.350337028503418
2016-02-05,9.670000076293945,9.399999618530273,9.5,9.420000076293945,12371674.0,9.370232582092285
2016-02-15,9.270000457763672,9.0,9.0600004196167,9.15999984741211,7589602.0,9.111605644226074
2016-02-16,9.930000305175781,9.210000038146973,9.210000038146973,9.880000114440918,20382363.0,9.827802658081055
2016-02-17,10.180000305175781,9.75,9.850000381469727,10.140000343322754,17058033.0,10.08642864227295
2016-02-18,10.180000305175781,9.899999618530273,10.119999885559082,9.970000267028809,11022660.0,9.917327880859375
2016-02-19,10.25,9.960000038146973,9.989999771118164,10.069999694824219,14630797.0,10.01679801940918
2016-02-22,10.279999732971191,10.029999732971191,10.15999984741211,10.199999809265137,16557191.0,10.146111488342285
2016-02-23,10.289999961853027,9.800000190734863,10.170000076293945,9.979999542236328,12553361.0,9.927273750305176
2016-02-24,10.0600004196167,9.59000015258789,9.960000038146973,9.9399995803833,11688106.0,9.88748550415039
2016-02-25,9.899999618530273,8.979999542236328,9.899999618530273,8.989999771118164,16030372.0,8.942503929138184
2016-02-26,9.239999771118164,8.9399995803833,9.109999656677246,9.100000381469727,8686471.0,9.051923751831055
2016-02-29,9.149999618530273,8.420000076293945,9.149999618530273,8.8100004196167,11911627.0,8.763456344604492
2016-03-01,8.989999771118164,8.510000228881836,8.829999923706055,8.880000114440918,9188188.0,8.833086013793945
2016-03-02,9.319999694824219,8.829999923706055,8.989999771118164,9.3100004196167,10356457.0,9.260814666748047
2016-03-03,9.5,9.220000267028809,9.3100004196167,9.289999961853027,10200875.0,9.24091911315918
2016-03-04,9.34000015258789,8.6899995803833,9.260000228881836,8.979999542236328,9347380.0,8.93255615234375
2016-03-07,9.229999542236328,8.989999771118164,9.0,9.09000015258789,5740983.0,9.041975975036621
2016-03-08,9.180000305175781,8.770000457763672,9.069999694824219,9.149999618530273,7364901.0,9.101658821105957
2016-03-09,9.1899995803833,8.899999618530273,9.0,9.050000190734863,5011865.0,9.00218677520752
2016-03-10,9.119999885559082,8.880000114440918,9.039999961853027,8.970000267028809,6014905.0,8.92261028289795
2016-03-11,8.949999809265137,8.729999542236328,8.84000015258789,8.90999984741211,6690682.0,8.862926483154297
2016-03-14,9.220000267028809,8.899999618530273,8.949999809265137,9.140000343322754,11001514.0,9.09171199798584
2016-03-15,9.170000076293945,8.989999771118164,9.050000190734863,9.020000457763672,6708307.0,8.972346305847168
2016-03-16,9.130000114440918,8.84000015258789,9.0600004196167,9.020000457763672,7718953.0,8.972346305847168
2016-03-17,9.380000114440918,9.020000457763672,9.079999923706055,9.270000457763672,13987727.0,9.221025466918945
2016-03-18,9.710000038146973,9.229999542236328,9.270000457763672,9.569999694824219,18606557.0,9.519439697265625
2016-03-21,10.100000381469727,9.600000381469727,9.789999961853027,10.079999923706055,31107383.0,10.026745796203613
2016-03-22,9.970000267028809,9.569999694824219,9.75,9.84000015258789,27143350.0,9.788013458251953
2016-03-23,9.989999771118164,9.609999656677246,9.779999732971191,9.890000343322754,19286611.0,9.837749481201172
2016-03-24,9.869999885559082,9.619999885559082,9.729999542236328,9.75,11604968.0,9.69848918914795
2016-03-25,9.949999809265137,9.699999809265137,9.75,9.829999923706055,18251262.0,9.778066635131836
2016-03-28,10.130000114440918,9.800000190734863,9.829999923706055,9.869999885559082,18176751.0,9.817854881286621
2016-03-29,10.859999656677246,9.789999961853027,9.84000015258789,10.59000015258789,40730542.0,10.534050941467285
2016-03-30,11.279999732971191,10.369999885559082,10.369999885559082,10.9399995803833,44853023.0,10.882201194763184
2016-03-31,10.979999542236328,10.550000190734863,10.899999618530273,10.699999809265137,25694070.0,10.64346981048584
2016-04-01,10.779999732971191,10.319999694824219,10.600000381469727,10.59000015258789,20604589.0,10.534050941467285
2016-04-05,10.970000267028809,10.399999618530273,10.59000015258789,10.890000343322754,17002721.0,10.832467079162598
2016-04-06,10.869999885559082,10.5,10.8100004196167,10.710000038146973,14256288.0,10.653417587280273
2016-04-07,10.800000190734863,10.5,10.760000228881836,10.520000457763672,9798838.0,10.464421272277832
2016-04-08,10.470000267028809,10.079999923706055,10.470000267028809,10.239999771118164,12088192.0,10.18589973449707
2016-04-11,10.479999542236328,10.270000457763672,10.329999923706055,10.350000381469727,10431505.0,10.295319557189941
2016-04-12,10.520000457763672,10.119999885559082,10.319999694824219,10.449999809265137,9186807.0,10.394790649414062
2016-04-13,10.729999542236328,10.449999809265137,10.510000228881836,10.510000228881836,14295502.0,10.454474449157715
2016-04-14,10.640000343322754,10.350000381469727,10.600000381469727,10.529999732971191,8221853.0,10.474367141723633
2016-04-15,10.699999809265137,10.5,10.529999732971191,10.569999694824219,9307060.0,10.51415729522705
2016-04-18,10.550000190734863,10.149999618530273,10.550000190734863,10.180000305175781,11191276.0,10.126216888427734
2016-04-19,10.359999656677246,10.100000381469727,10.25,10.170000076293945,9930917.0,10.116270065307617
2016-04-20,10.270000457763672,9.210000038146973,10.25,9.470000267028809,13779007.0,9.419968605041504
2016-04-21,9.649999618530273,9.329999923706055,9.460000038146973,9.40999984741211,7720835.0,9.360285758972168
2016-04-22,9.5,9.229999542236328,9.329999923706055,9.420000076293945,6239574.0,9.370232582092285
2016-04-25,9.399999618530273,9.079999923706055,9.399999618530273,9.229999542236328,8173849.0,9.181235313415527
2016-04-26,9.319999694824219,9.09000015258789,9.1899995803833,9.3100004196167,6291044.0,9.260814666748047
2016-04-27,9.399999618530273,9.1899995803833,9.3100004196167,9.220000267028809,6857326.0,9.171289443969727
2016-04-28,9.260000228881836,8.989999771118164,9.229999542236328,9.149999618530273,5705368.0,9.101658821105957
2016-04-29,9.350000381469727,9.130000114440918,9.130000114440918,9.279999732971191,6737146.0,9.230972290039062
2016-05-03,9.550000190734863,9.220000267028809,9.260000228881836,9.539999961853027,7249212.0,9.489598274230957
2016-05-04,9.569999694824219,9.40999984741211,9.510000228881836,9.5,5146353.0,9.449810028076172
2016-05-05,9.600000381469727,9.350000381469727,9.420000076293945,9.569999694824219,5526953.0,9.519439697265625
2016-05-06,9.789999961853027,9.210000038146973,9.550000190734863,9.25,9437314.0,9.201130867004395
2016-05-09,9.210000038146973,8.899999618530273,9.199999809265137,8.960000038146973,6496130.0,8.912662506103516
2016-05-10,9.079999923706055,8.850000381469727,8.989999771118164,8.989999771118164,3273460.0,8.942503929138184
2016-05-11,9.069999694824219,8.800000190734863,9.010000228881836,8.890000343322754,3788839.0,8.843032836914062
2016-05-12,8.979999542236328,8.680000305175781,8.84000015258789,8.970000267028809,5016811.0,8.92261028289795
2016-05-13,9.0600004196167,8.90999984741211,9.0,8.930000305175781,3408387.0,8.882822036743164
2016-05-16,9.130000114440918,8.869999885559082,8.979999542236328,9.069999694824219,5354165.0,9.02208137512207
2016-05-17,9.119999885559082,8.9399995803833,9.119999885559082,8.989999771118164,3629969.0,8.972180366516113
2016-05-18,9.010000228881836,8.289999961853027,9.010000228881836,8.670000076293945,12100821.0,8.652814865112305
2016-05-19,8.75,8.510000228881836,8.640000343322754,8.649999618530273,4440796.0,8.632854461669922
2016-05-20,8.699999809265137,8.449999809265137,8.579999923706055,8.65999984741211,4817563.0,8.642834663391113
2016-05-23,8.829999923706055,8.649999618530273,8.670000076293945,8.75,4537244.0,8.732656478881836
2016-05-24,8.800000190734863,8.600000381469727,8.800000190734863,8.6899995803833,3491321.0,8.672774314880371
2016-05-25,9.09000015258789,8.699999809265137,8.739999771118164,8.819999694824219,8491710.0,8.80251693725586
2016-05-26,8.84000015258789,8.569999694824219,8.789999961853027,8.829999923706055,4567993.0,8.81249713897705
2016-05-27,8.829999923706055,8.670000076293945,8.760000228881836,8.779999732971191,3239557.0,8.762596130371094
2016-05-30,8.760000228881836,8.609999656677246,8.720000267028809,8.699999809265137,2559689.0,8.682755470275879
2016-05-31,9.09000015258789,8.6899995803833,8.710000038146973,9.069999694824219,9364092.0,9.052021980285645
2016-06-01,9.140000343322754,9.0,9.079999923706055,9.0600004196167,8472052.0,9.042041778564453
2016-06-02,9.1899995803833,8.979999542236328,9.0,9.119999885559082,5551682.0,9.101922988891602
2016-06-03,9.329999923706055,9.0600004196167,9.130000114440918,9.210000038146973,8551711.0,9.191744804382324
2016-06-06,9.399999618530273,9.15999984741211,9.210000038146973,9.34000015258789,6008625.0,9.321486473083496
2016-06-07,9.399999618530273,9.180000305175781,9.399999618530273,9.210000038146973,6047056.0,9.191744804382324
2016-06-08,9.3100004196167,9.0600004196167,9.260000228881836,9.239999771118164,6508742.0,9.221684455871582
2016-06-13,9.149999618530273,8.760000228881836,9.130000114440918,8.789999961853027,4090749.0,8.772577285766602
2016-06-14,8.850000381469727,8.729999542236328,8.75,8.819999694824219,3671196.0,8.80251693725586
2016-06-15,9.100000381469727,8.699999809265137,8.75,9.0,4150624.0,8.982160568237305
2016-06-16,9.279999732971191,8.970000267028809,9.039999961853027,9.15999984741211,5262794.0,9.141843795776367
2016-06-17,9.5,9.100000381469727,9.170000076293945,9.40999984741211,10127461.0,9.391347885131836
2016-06-20,9.420000076293945,9.229999542236328,9.380000114440918,9.359999656677246,4097401.0,9.341446876525879
2016-06-21,9.65999984741211,9.260000228881836,9.430000305175781,9.289999961853027,8207296.0,9.271585464477539
2016-06-22,9.449999809265137,9.220000267028809,9.350000381469727,9.390000343322754,10708924.0,9.371387481689453
2016-06-23,9.949999809265137,9.279999732971191,9.380000114440918,9.850000381469727,21371193.0,9.830475807189941
2016-06-24,9.9399995803833,9.449999809265137,9.9399995803833,9.710000038146973,15786103.0,9.690752983093262
2016-06-27,9.960000038146973,9.609999656677246,9.619999885559082,9.850000381469727,18595406.0,9.830475807189941
2016-06-28,9.9399995803833,9.760000228881836,9.84000015258789,9.869999885559082,10404811.0,9.850436210632324
2016-06-29,9.970000267028809,9.699999809265137,9.930000305175781,9.869999885559082,8683079.0,9.850436210632324
2016-06-30,9.880000114440918,9.619999885559082,9.789999961853027,9.770000457763672,7339791.0,9.750635147094727
2016-07-01,9.829999923706055,9.699999809265137,9.770000457763672,9.770000457763672,4150939.0,9.750635147094727
2016-07-04,9.989999771118164,9.6899995803833,9.6899995803833,9.869999885559082,7376366.0,9.850436210632324
2016-07-05,10.34000015258789,9.850000381469727,9.880000114440918,10.109999656677246,17664867.0,10.089960098266602
2016-07-06,10.1899995803833,9.949999809265137,10.079999923706055,10.0600004196167,9004583.0,10.040060043334961
2016-07-07,10.109999656677246,9.90999984741211,10.0,9.979999542236328,9438688.0,9.960217475891113
2016-07-08,10.0,9.760000228881836,9.90999984741211,9.819999694824219,6470053.0,9.800535202026367
2016-07-11,10.0600004196167,9.779999732971191,9.869999885559082,9.859999656677246,6626145.0,9.840456008911133
2016-07-12,9.9399995803833,9.710000038146973,9.859999656677246,9.930000305175781,7135823.0,9.910317420959473
2016-07-13,10.260000228881836,9.859999656677246,9.960000038146973,10.09000015258789,9506244.0,10.070000648498535
2016-07-14,10.130000114440918,9.90999984741211,10.100000381469727,10.0,7105803.0,9.980178833007812
2016-07-15,10.119999885559082,9.800000190734863,9.970000267028809,9.989999771118164,8314172.0,9.970197677612305
2016-07-18,9.9399995803833,9.8100004196167,9.90999984741211,9.84000015258789,5314074.0,9.82049560546875
2016-07-19,9.90999984741211,9.739999771118164,9.829999923706055,9.890000343322754,5470200.0,9.870396614074707
2016-07-20,9.979999542236328,9.829999923706055,9.880000114440918,9.899999618530273,5786274.0,9.880375862121582
2016-07-21,10.039999961853027,9.880000114440918,9.920000076293945,9.949999809265137,6791706.0,9.930277824401855
2016-07-22,9.949999809265137,9.8100004196167,9.9399995803833,9.890000343322754,5914324.0,9.870396614074707
2016-07-25,9.949999809265137,9.680000305175781,9.880000114440918,9.729999542236328,7148490.0,9.710713386535645
2016-07-26,9.850000381469727,9.699999809265137,9.729999542236328,9.829999923706055,6794077.0,9.810515403747559
2016-07-27,9.819999694824219,9.0,9.8100004196167,9.3100004196167,10282432.0,9.291546821594238
2016-07-28,9.579999923706055,9.260000228881836,9.260000228881836,9.5600004196167,9283279.0,9.541050910949707
2016-07-29,9.680000305175781,9.460000038146973,9.510000228881836,9.579999923706055,4897928.0,9.56101131439209
2016-08-01,9.550000190734863,9.279999732971191,9.550000190734863,9.420000076293945,2927002.0,9.401328086853027
2016-08-02,9.470000267028809,9.34000015258789,9.4399995803833,9.420000076293945,1945795.0,9.401328086853027
2016-08-03,9.430000305175781,9.359999656677246,9.399999618530273,9.369999885559082,2040416.0,9.35142707824707
2016-08-04,9.449999809265137,9.3100004196167,9.369999885559082,9.359999656677246,2158940.0,9.341446876525879
2016-08-05,9.770000457763672,9.390000343322754,9.399999618530273,9.65999984741211,11135240.0,9.640851974487305
2016-08-08,9.819999694824219,9.539999961853027,9.640000343322754,9.789999961853027,7760206.0,9.770594596862793
2016-08-09,9.859999656677246,9.75,9.75,9.829999923706055,7077311.0,9.810515403747559
2016-08-10,9.899999618530273,9.729999542236328,9.880000114440918,9.729999542236328,5907934.0,9.710713386535645
2016-08-11,9.710000038146973,9.600000381469727,9.699999809265137,9.640000343322754,2677488.0,9.620892524719238
2016-08-12,9.8100004196167,9.5600004196167,9.649999618530273,9.800000190734863,6313742.0,9.780574798583984
2016-08-15,10.149999618530273,9.739999771118164,9.84000015258789,10.100000381469727,14268641.0,10.079980850219727
2016-08-16,10.289999961853027,9.960000038146973,10.100000381469727,10.170000076293945,11126567.0,10.14984130859375
2016-08-17,10.199999809265137,10.0,10.109999656677246,10.170000076293945,4700425.0,10.14984130859375
2016-08-18,10.180000305175781,10.0,10.149999618530273,10.079999923706055,4210342.0,10.060019493103027
2016-08-19,10.170000076293945,10.020000457763672,10.079999923706055,10.140000343322754,5779805.0,10.119901657104492
2016-08-22,10.119999885559082,9.979999542236328,10.109999656677246,9.979999542236328,5017729.0,9.960217475891113
2016-08-23,10.119999885559082,9.989999771118164,9.989999771118164,10.09000015258789,3545244.0,10.070000648498535
2016-08-24,10.140000343322754,9.960000038146973,10.010000228881836,10.079999923706055,5230489.0,10.060019493103027
2016-08-25,10.079999923706055,9.899999618530273,10.020000457763672,10.069999694824219,5274243.0,10.050039291381836
2016-08-26,10.119999885559082,9.989999771118164,10.119999885559082,10.0600004196167,4780839.0,10.040060043334961
2016-08-29,10.319999694824219,9.989999771118164,10.079999923706055,10.180000305175781,11601637.0,10.159822463989258
2016-08-30,10.5,10.170000076293945,10.180000305175781,10.40999984741211,16145080.0,10.389365196228027
2016-08-31,10.579999923706055,10.239999771118164,10.369999885559082,10.350000381469727,8610555.0,10.329484939575195
2016-09-01,10.449999809265137,10.100000381469727,10.34000015258789,10.1899995803833,10585821.0,10.169801712036133
2016-09-02,10.319999694824219,10.100000381469727,10.220000267028809,10.279999732971191,11225049.0,10.259623527526855
2016-09-05,10.270000457763672,10.140000343322754,10.260000228881836,10.199999809265137,6413674.0,10.179781913757324
2016-09-06,10.319999694824219,10.050000190734863,10.15999984741211,10.289999961853027,8041926.0,10.269603729248047
2016-09-07,10.329999923706055,10.1899995803833,10.25,10.260000228881836,4158420.0,10.239663124084473
2016-09-08,10.550000190734863,10.210000038146973,10.289999961853027,10.4399995803833,11589383.0,10.419305801391602
2016-09-09,10.699999809265137,10.1899995803833,10.350000381469727,10.529999732971191,16392195.0,10.509127616882324
2016-09-12,10.550000190734863,10.279999732971191,10.369999885559082,10.399999618530273,13795254.0,10.379384994506836
2016-09-13,10.470000267028809,10.319999694824219,10.399999618530273,10.430000305175781,6867023.0,10.409326553344727
2016-09-14,10.420000076293945,10.239999771118164,10.420000076293945,10.279999732971191,5302234.0,10.259623527526855
2016-09-19,10.399999618530273,10.260000228881836,10.270000457763672,10.359999656677246,5602178.0,10.33946418762207
2016-09-20,10.699999809265137,10.25,10.350000381469727,10.579999923706055,13929128.0,10.559028625488281
2016-09-21,10.760000228881836,10.470000267028809,10.609999656677246,10.65999984741211,10261607.0,10.638870239257812
2016-09-22,10.6899995803833,10.579999923706055,10.649999618530273,10.680000305175781,6901706.0,10.658830642700195
2016-09-23,10.970000267028809,10.399999618530273,10.489999771118164,10.960000038146973,26623579.0,10.938275337219238
2016-09-26,11.180000305175781,10.640000343322754,10.949999809265137,10.800000190734863,19732679.0,10.778593063354492
2016-09-27,11.140000343322754,10.630000114440918,10.65999984741211,11.130000114440918,14472380.0,11.107938766479492
2016-09-28,11.479999542236328,11.0,11.050000190734863,11.380000114440918,25634479.0,11.357442855834961
2016-09-29,11.430000305175781,11.199999809265137,11.289999961853027,11.359999656677246,11299198.0,11.337482452392578
2016-09-30,11.5,11.199999809265137,11.380000114440918,11.4399995803833,9066117.0,11.41732406616211
2016-10-10,11.579999923706055,11.319999694824219,11.4399995803833,11.470000267028809,12741288.0,11.447264671325684
2016-10-11,11.529999732971191,11.270000457763672,11.489999771118164,11.470000267028809,10080873.0,11.447264671325684
2016-10-12,11.850000381469727,11.279999732971191,11.350000381469727,11.819999694824219,15474317.0,11.796570777893066
2016-10-13,12.1899995803833,11.699999809265137,11.739999771118164,12.050000190734863,26861418.0,12.026115417480469
2016-10-14,12.180000305175781,11.850000381469727,11.949999809265137,11.970000267028809,13474316.0,11.946273803710938
2016-10-17,12.079999923706055,11.619999885559082,11.970000267028809,11.779999732971191,8957125.0,11.7566499710083
2016-10-18,11.869999885559082,11.619999885559082,11.800000190734863,11.859999656677246,13404081.0,11.836491584777832
2016-10-19,11.880000114440918,11.710000038146973,11.800000190734863,11.850000381469727,8217256.0,11.826512336730957
2016-10-20,12.010000228881836,11.710000038146973,11.789999961853027,11.779999732971191,8544029.0,11.7566499710083
2016-10-21,11.770000457763672,11.350000381469727,11.770000457763672,11.5600004196167,14741915.0,11.537086486816406
2016-10-24,11.680000305175781,11.380000114440918,11.5600004196167,11.59000015258789,9529613.0,11.56702709197998
2016-10-25,12.130000114440918,11.59000015258789,11.59000015258789,12.010000228881836,15431141.0,11.986194610595703
2016-10-26,12.079999923706055,11.859999656677246,11.970000267028809,12.039999961853027,11263414.0,12.016135215759277
2016-10-27,12.180000305175781,11.979999542236328,12.050000190734863,12.119999885559082,7642520.0,12.095975875854492
2016-10-28,12.149999618530273,11.729999542236328,12.149999618530273,11.890000343322754,10049930.0,11.866432189941406
2016-10-31,11.979999542236328,11.65999984741211,11.850000381469727,11.930000305175781,6527927.0,11.906352996826172
2016-11-01,12.199999809265137,11.800000190734863,11.880000114440918,12.09000015258789,9683389.0,12.066036224365234
2016-11-02,12.25,11.989999771118164,12.039999961853027,12.229999542236328,7519162.0,12.205758094787598
2016-11-03,12.40999984741211,12.010000228881836,12.229999542236328,12.15999984741211,11506887.0,12.135896682739258
2016-11-04,12.3100004196167,12.069999694824219,12.069999694824219,12.300000190734863,6161524.0,12.275619506835938
2016-11-07,12.399999618530273,12.15999984741211,12.359999656677246,12.329999923706055,10963950.0,12.305560111999512
2016-11-08,12.510000228881836,12.220000267028809,12.279999732971191,12.5,10222722.0,12.475223541259766
2016-11-09,12.720000267028809,12.319999694824219,12.510000228881836,12.710000038146973,15769968.0,12.684806823730469
2016-11-10,13.380000114440918,12.630000114440918,12.630000114440918,13.359999656677246,19174658.0,13.333518028259277
2016-11-11,13.579999923706055,13.100000381469727,13.270000457763672,13.239999771118164,15693914.0,13.21375560760498
2016-11-14,13.390000343322754,13.0600004196167,13.149999618530273,13.289999961853027,7708269.0,13.263657569885254
2016-11-15,13.550000190734863,13.149999618530273,13.229999542236328,13.420000076293945,6623459.0,13.393399238586426
2016-11-16,13.5600004196167,13.15999984741211,13.399999618530273,13.270000457763672,9794621.0,13.243697166442871
2016-11-17,13.319999694824219,12.930000305175781,13.199999809265137,13.100000381469727,8164602.0,13.074033737182617
2016-11-18,13.619999885559082,13.039999961853027,13.039999961853027,13.5600004196167,15781695.0,13.533122062683105
2016-11-21,13.880000114440918,13.399999618530273,13.399999618530273,13.779999732971191,13758892.0,13.752685546875
2016-11-22,14.0,13.5,13.789999961853027,13.770000457763672,8963950.0,13.742706298828125
2016-11-23,13.850000381469727,13.600000381469727,13.710000038146973,13.670000076293945,6100270.0,13.642904281616211
2016-11-24,13.729999542236328,13.470000267028809,13.609999656677246,13.5,5249100.0,13.473240852355957
2016-11-25,13.569999694824219,12.600000381469727,13.510000228881836,13.279999732971191,7448742.0,13.253676414489746
2016-11-28,14.119999885559082,13.270000457763672,13.270000457763672,14.09000015258789,12581488.0,14.062071800231934
2016-11-29,14.300000190734863,13.710000038146973,14.100000381469727,13.720000267028809,8884841.0,13.692805290222168
2016-11-30,14.350000381469727,13.720000267028809,13.720000267028809,14.289999961853027,12111962.0,14.261674880981445
2016-12-01,14.529999732971191,14.140000343322754,14.34000015258789,14.470000267028809,8661355.0,14.44131851196289
2016-12-02,14.59000015258789,14.100000381469727,14.399999618530273,14.329999923706055,6230655.0,14.301595687866211
2016-12-05,14.399999618530273,13.890000343322754,14.380000114440918,13.930000305175781,6491925.0,13.902388572692871
2016-12-06,14.15999984741211,13.880000114440918,13.880000114440918,14.0,4424710.0,13.972249984741211
2016-12-07,14.15999984741211,13.720000267028809,14.100000381469727,14.050000190734863,6828877.0,14.022150993347168
2016-12-08,14.15999984741211,13.850000381469727,14.15999984741211,13.920000076293945,4927540.0,13.89240837097168
2016-12-09,13.960000038146973,13.510000228881836,13.829999923706055,13.699999809265137,8444111.0,13.672843933105469
2016-12-12,13.800000190734863,12.710000038146973,13.6899995803833,13.130000114440918,9296393.0,13.103974342346191
2016-12-13,13.25,12.970000267028809,13.119999885559082,13.119999885559082,4413754.0,13.093994140625
2016-12-14,13.170000076293945,12.760000228881836,13.140000343322754,13.010000228881836,4405934.0,12.984212875366211
2016-12-15,13.479999542236328,12.880000114440918,13.0,13.34000015258789,5436791.0,13.313558578491211
2016-12-16,13.539999961853027,13.220000267028809,13.350000381469727,13.449999809265137,4177147.0,13.42333984375
2016-12-19,14.050000190734863,13.220000267028809,13.449999809265137,13.8100004196167,7027426.0,13.78262710571289
2016-12-20,13.9399995803833,13.609999656677246,13.8100004196167,13.829999923706055,3367500.0,13.802586555480957
2016-12-21,13.899999618530273,13.579999923706055,13.829999923706055,13.789999961853027,3794163.0,13.762665748596191
2016-12-22,13.779999732971191,13.149999618530273,13.720000267028809,13.579999923706055,6083364.0,13.553082466125488
2016-12-23,13.5,13.140000343322754,13.5,13.369999885559082,6156293.0,13.343498229980469
2016-12-26,13.600000381469727,13.109999656677246,13.34000015258789,13.470000267028809,2357825.0,13.443300247192383
2016-12-27,13.529999732971191,13.270000457763672,13.470000267028809,13.369999885559082,3499092.0,13.343498229980469
2016-12-28,13.550000190734863,13.329999923706055,13.369999885559082,13.380000114440918,3252414.0,13.353479385375977
2016-12-29,13.479999542236328,13.270000457763672,13.380000114440918,13.329999923706055,2081500.0,13.303577423095703
2016-12-30,13.430000305175781,13.199999809265137,13.399999618530273,13.369999885559082,2994442.0,13.343498229980469
2017-01-03,13.449999809265137,13.050000190734863,13.449999809265137,13.130000114440918,3763680.0,13.103974342346191
2017-01-04,13.489999771118164,12.90999984741211,13.149999618530273,13.239999771118164,8121869.0,13.21375560760498
2017-01-05,13.5,12.979999542236328,13.239999771118164,13.350000381469727,8209230.0,13.323538780212402
2017-01-06,13.520000457763672,13.180000305175781,13.300000190734863,13.319999694824219,3738919.0,13.293597221374512
2017-01-09,13.479999542236328,13.050000190734863,13.350000381469727,13.069999694824219,3827698.0,13.044093132019043
2017-01-10,13.069999694824219,11.760000228881836,13.069999694824219,11.760000228881836,36541343.0,11.736690521240234
2017-01-11,11.729999542236328,11.100000381469727,11.260000228881836,11.199999809265137,26616339.0,11.177800178527832
2017-01-12,11.579999923706055,11.25,11.270000457763672,11.489999771118164,12902125.0,11.467225074768066
2017-01-13,11.649999618530273,11.359999656677246,11.4399995803833,11.430000305175781,5564434.0,11.407343864440918
2017-01-16,11.59000015258789,10.289999961853027,11.300000190734863,10.289999961853027,9632000.0,10.269603729248047
2017-01-17,10.899999618530273,9.350000381469727,9.350000381469727,10.720000267028809,16257001.0,10.698751449584961
2017-01-18,10.890000343322754,10.359999656677246,10.399999618530273,10.800000190734863,10564430.0,10.778593063354492
2017-01-19,10.789999961853027,10.4399995803833,10.720000267028809,10.640000343322754,7093575.0,10.61890983581543
2017-01-20,10.75,10.5,10.649999618530273,10.630000114440918,8191944.0,10.608929634094238
2017-01-23,10.699999809265137,10.539999961853027,10.600000381469727,10.65999984741211,4380693.0,10.638870239257812
2017-01-24,10.699999809265137,10.5,10.640000343322754,10.550000190734863,2409156.0,10.529088020324707
2017-01-25,10.630000114440918,10.420000076293945,10.550000190734863,10.529999732971191,3264332.0,10.509127616882324
2017-01-26,11.079999923706055,10.510000228881836,10.649999618530273,11.069999694824219,7054329.0,11.048057556152344
2017-02-03,11.079999923706055,10.850000381469727,11.050000190734863,10.949999809265137,6309239.0,10.928295135498047
2017-02-06,11.0,10.800000190734863,10.960000038146973,10.949999809265137,3393800.0,10.928295135498047
2017-02-07,11.020000457763672,10.890000343322754,11.0,10.930000305175781,2705902.0,10.90833568572998
2017-02-08,11.289999961853027,10.710000038146973,10.979999542236328,11.079999923706055,9004880.0,11.058037757873535
2017-02-09,11.140000343322754,10.90999984741211,11.140000343322754,11.0,8347327.0,10.978196144104004
2017-02-10,11.25,10.90999984741211,11.0,11.109999656677246,7724184.0,11.08797836303711
2017-02-13,11.300000190734863,10.949999809265137,11.0600004196167,11.180000305175781,16257898.0,11.15783977508545
2017-02-14,11.510000228881836,11.069999694824219,11.119999885559082,11.460000038146973,31814269.0,11.437284469604492
2017-02-15,11.460000038146973,11.210000038146973,11.390000343322754,11.319999694824219,14181551.0,11.297561645507812
2017-02-16,11.399999618530273,11.239999771118164,11.350000381469727,11.3100004196167,9808286.0,11.287582397460938
2017-02-17,11.350000381469727,11.180000305175781,11.350000381469727,11.3100004196167,11001630.0,11.287582397460938
2017-02-20,11.4399995803833,11.229999542236328,11.34000015258789,11.3100004196167,7620567.0,11.287582397460938
2017-02-21,11.390000343322754,11.25,11.319999694824219,11.279999732971191,6124507.0,11.257640838623047
2017-02-22,11.359999656677246,11.100000381469727,11.279999732971191,11.270000457763672,13220811.0,11.247661590576172
2017-02-23,11.329999923706055,11.109999656677246,11.109999656677246,11.239999771118164,8278400.0,11.217720031738281
2017-02-24,11.75,11.199999809265137,11.239999771118164,11.619999885559082,29626150.0,11.596967697143555
2017-02-27,11.569999694824219,11.380000114440918,11.5,11.420000076293945,12001946.0,11.397363662719727
2017-02-28,11.460000038146973,11.25,11.460000038146973,11.319999694824219,8292305.0,11.297561645507812
2017-03-01,11.550000190734863,11.210000038146973,11.260000228881836,11.319999694824219,9749576.0,11.297561645507812
2017-03-02,11.350000381469727,11.220000267028809,11.350000381469727,11.25,6996043.0,11.227701187133789
2017-03-03,11.380000114440918,11.140000343322754,11.199999809265137,11.289999961853027,5249315.0,11.267621040344238
2017-03-06,11.359999656677246,11.170000076293945,11.300000190734863,11.319999694824219,14046383.0,11.297561645507812
2017-03-07,11.4399995803833,11.25,11.270000457763672,11.399999618530273,7624770.0,11.377403259277344
2017-03-08,11.729999542236328,11.359999656677246,11.420000076293945,11.539999961853027,12643575.0,11.517126083374023
2017-03-09,11.789999961853027,11.489999771118164,11.539999961853027,11.729999542236328,8735342.0,11.706748962402344
2017-03-10,11.789999961853027,11.579999923706055,11.739999771118164,11.739999771118164,5662163.0,11.716729164123535
2017-03-13,12.140000343322754,11.609999656677246,11.619999885559082,11.800000190734863,25645104.0,11.776610374450684
2017-03-14,11.850000381469727,11.529999732971191,11.739999771118164,11.609999656677246,11864022.0,11.586986541748047
2017-03-15,11.989999771118164,11.520000457763672,11.539999961853027,11.6899995803833,11465734.0,11.666828155517578
2017-03-16,12.220000267028809,11.6899995803833,11.720000267028809,12.119999885559082,15593993.0,12.095975875854492
2017-03-17,12.270000457763672,11.930000305175781,12.140000343322754,11.9399995803833,8398430.0,11.916332244873047
2017-03-20,11.960000038146973,11.710000038146973,11.869999885559082,11.920000076293945,5948940.0,11.89637279510498
2017-03-21,12.25,11.800000190734863,11.920000076293945,12.09000015258789,11082720.0,12.066036224365234
2017-03-22,12.020000457763672,11.760000228881836,11.979999542236328,11.9399995803833,7332406.0,11.916332244873047
2017-03-23,11.989999771118164,11.699999809265137,11.90999984741211,11.850000381469727,5836504.0,11.826512336730957
2017-03-24,11.9399995803833,11.520000457763672,11.760000228881836,11.550000190734863,10444401.0,11.527106285095215
2017-03-27,11.649999618530273,11.489999771118164,11.550000190734863,11.539999961853027,7432801.0,11.517126083374023
2017-03-28,11.800000190734863,11.510000228881836,11.550000190734863,11.75,6460351.0,11.726709365844727
2017-03-29,11.779999732971191,11.350000381469727,11.75,11.4399995803833,8524281.0,11.41732406616211
2017-03-30,11.430000305175781,10.8100004196167,11.430000305175781,11.069999694824219,11405303.0,11.048057556152344
2017-03-31,11.199999809265137,10.770000457763672,10.779999732971191,11.15999984741211,9801069.0,11.137879371643066
2017-04-05,11.800000190734863,11.100000381469727,11.279999732971191,11.779999732971191,11830843.0,11.7566499710083
2017-04-06,12.039999961853027,11.699999809265137,11.699999809265137,11.859999656677246,10341376.0,11.836491584777832
2017-04-07,12.119999885559082,11.789999961853027,11.9399995803833,11.850000381469727,7469606.0,11.826512336730957
2017-04-10,11.850000381469727,11.430000305175781,11.619999885559082,11.760000228881836,10292742.0,11.736690521240234
2017-04-11,11.699999809265137,11.289999961853027,11.699999809265137,11.390000343322754,9527402.0,11.367424011230469
2017-04-12,12.050000190734863,11.319999694824219,11.399999618530273,11.920000076293945,30033315.0,11.89637279510498
2017-04-13,11.9399995803833,11.720000267028809,11.850000381469727,11.75,8209100.0,11.726709365844727
2017-04-14,11.779999732971191,11.449999809265137,11.710000038146973,11.5,8784400.0,11.477205276489258
2017-04-17,11.619999885559082,11.109999656677246,11.300000190734863,11.149999618530273,8841950.0,11.127898216247559
2017-04-18,11.329999923706055,10.539999961853027,11.109999656677246,11.15999984741211,12222429.0,11.137879371643066
2017-04-19,11.180000305175781,10.75,11.029999732971191,11.15999984741211,6084263.0,11.137879371643066
2017-04-20,11.3100004196167,11.0,11.15999984741211,11.130000114440918,4080185.0,11.107938766479492
2017-04-21,11.210000038146973,11.0,11.0600004196167,11.069999694824219,1701754.0,11.048057556152344
2017-04-24,11.09000015258789,10.819999694824219,11.020000457763672,10.859999656677246,3768046.0,10.838473320007324
2017-04-25,11.039999961853027,10.579999923706055,10.859999656677246,11.020000457763672,4676809.0,10.998157501220703
2017-04-26,11.029999732971191,10.869999885559082,11.029999732971191,10.880000114440918,2435741.0,10.858434677124023
2017-04-27,11.130000114440918,10.779999732971191,10.970000267028809,11.079999923706055,3716959.0,11.058037757873535
2017-04-28,11.199999809265137,11.0,11.079999923706055,11.1899995803833,1529301.0,11.167819023132324
2017-05-02,11.449999809265137,11.1899995803833,11.279999732971191,11.420000076293945,10567719.0,11.397363662719727
2017-05-03,11.5,11.289999961853027,11.420000076293945,11.300000190734863,6939945.0,11.277602195739746
2017-05-04,11.609999656677246,11.180000305175781,11.180000305175781,11.479999542236328,6266697.0,11.457244873046875
2017-05-05,11.5600004196167,11.319999694824219,11.479999542236328,11.420000076293945,2028300.0,11.397363662719727
2017-05-08,11.449999809265137,11.149999618530273,11.420000076293945,11.329999923706055,2629804.0,11.307541847229004
2017-05-09,11.359999656677246,10.949999809265137,11.329999923706055,11.069999694824219,4745252.0,11.048057556152344
2017-05-10,11.170000076293945,10.90999984741211,10.90999984741211,11.0600004196167,2312950.0,11.038077354431152
2017-05-11,11.199999809265137,10.829999923706055,10.989999771118164,10.949999809265137,8032239.0,10.928295135498047
2017-05-12,11.050000190734863,10.869999885559082,10.949999809265137,10.979999542236328,2303551.0,10.958235740661621
2017-05-15,11.140000343322754,10.899999618530273,11.140000343322754,10.979999542236328,1664585.0,10.958235740661621
2017-05-16,11.600000381469727,10.829999923706055,10.90999984741211,11.390000343322754,4068421.0,11.367424011230469
2017-05-17,11.779999732971191,11.319999694824219,11.399999618530273,11.579999923706055,4754719.0,11.557046890258789
2017-05-18,11.670000076293945,11.430000305175781,11.510000228881836,11.609999656677246,3101300.0,11.586986541748047
2017-05-19,11.760000228881836,11.5600004196167,11.609999656677246,11.630000114440918,3322573.0,11.606947898864746
2017-05-22,11.779999732971191,11.579999923706055,11.630000114440918,11.710000038146973,3480302.0,11.686788558959961
2017-05-23,11.729999542236328,11.539999961853027,11.720000267028809,11.539999961853027,2915200.0,11.517126083374023
2017-05-24,11.59000015258789,11.460000038146973,11.539999961853027,11.539999961853027,2838134.0,11.517126083374023
2017-05-25,11.800000190734863,11.579999923706055,11.579999923706055,11.720000267028809,2608500.0,11.696769714355469
2017-05-26,12.109999656677246,11.720000267028809,11.75,12.100000381469727,6141724.0,12.076016426086426
2017-05-31,12.489999771118164,12.010000228881836,12.109999656677246,12.100000381469727,4307330.0,12.076016426086426
2017-06-01,12.119999885559082,11.899999618530273,12.050000190734863,12.100000381469727,3432227.0,12.076016426086426
2017-06-02,12.550000190734863,12.010000228881836,12.020000457763672,12.420000076293945,5053032.0,12.395381927490234
2017-06-05,12.489999771118164,12.300000190734863,12.449999809265137,12.430000305175781,4901823.0,12.405362129211426
2017-06-06,12.420000076293945,12.130000114440918,12.420000076293945,12.260000228881836,2425344.0,12.235698699951172
2017-06-07,12.550000190734863,12.25,12.260000228881836,12.539999961853027,3739224.0,12.515143394470215
2017-06-08,13.050000190734863,12.430000305175781,12.479999542236328,12.9399995803833,11625096.0,12.914350509643555
2017-06-09,13.010000228881836,12.779999732971191,12.779999732971191,12.949999809265137,3400786.0,12.924330711364746
2017-06-12,13.0,12.829999923706055,12.949999809265137,12.84000015258789,2810612.0,12.814549446105957
2017-06-13,12.949999809265137,12.800000190734863,12.8100004196167,12.869999885559082,4964008.0,12.844490051269531
2017-06-14,12.949999809265137,12.449999809265137,12.869999885559082,12.539999961853027,4536202.0,12.515143394470215
2017-06-15,12.979999542236328,12.550000190734863,12.789999961853027,12.9399995803833,3402003.0,12.914350509643555
2017-06-16,13.399999618530273,12.859999656677246,12.9399995803833,12.970000267028809,6285168.0,12.944292068481445
2017-06-19,12.960000038146973,12.260000228881836,12.720000267028809,12.390000343322754,7370057.0,12.36544132232666
2017-06-20,12.5,11.800000190734863,12.380000114440918,12.130000114440918,13199547.0,12.10595703125
2017-06-21,12.15999984741211,11.779999732971191,12.109999656677246,11.899999618530273,9205468.0,11.876412391662598
2017-06-22,12.050000190734863,11.84000015258789,11.960000038146973,11.890000343322754,3879936.0,11.866432189941406
2017-06-23,11.9399995803833,11.5600004196167,11.850000381469727,11.680000305175781,3470402.0,11.656848907470703
2017-06-26,12.130000114440918,11.649999618530273,11.6899995803833,12.119999885559082,4081658.0,12.095975875854492
2017-06-27,12.279999732971191,11.949999809265137,12.119999885559082,11.979999542236328,2214701.0,11.956253051757812
2017-06-28,11.949999809265137,11.600000381469727,11.949999809265137,11.800000190734863,2785350.0,11.776610374450684
2017-06-29,11.880000114440918,11.460000038146973,11.800000190734863,11.609999656677246,4417677.0,11.586986541748047
2017-06-30,11.989999771118164,10.869999885559082,11.550000190734863,11.979999542236328,14238300.0,11.956253051757812
2017-07-03,12.170000076293945,11.649999618530273,11.779999732971191,12.119999885559082,5641102.0,12.095975875854492
2017-07-04,12.109999656677246,11.899999618530273,12.010000228881836,11.9399995803833,2622700.0,11.916332244873047
2017-07-05,11.989999771118164,11.829999923706055,11.829999923706055,11.9399995803833,1451417.0,11.916332244873047
2017-07-06,12.079999923706055,11.850000381469727,12.079999923706055,12.020000457763672,1610227.0,11.996174812316895
2017-07-07,12.140000343322754,11.850000381469727,12.079999923706055,12.119999885559082,2130212.0,12.095975875854492
2017-07-10,12.100000381469727,11.970000267028809,12.0,12.010000228881836,1552050.0,11.986194610595703
2017-07-11,12.010000228881836,11.819999694824219,11.920000076293945,12.0,3150410.0,11.976214408874512
2017-07-12,12.130000114440918,11.90999984741211,11.979999542236328,12.039999961853027,2581546.0,12.016135215759277
2017-07-13,12.09000015258789,11.510000228881836,12.0,11.979999542236328,3752472.0,11.956253051757812
2017-07-14,12.319999694824219,11.729999542236328,11.899999618530273,12.09000015258789,4668100.0,12.066036224365234
2017-07-17,12.029999732971191,11.510000228881836,12.029999732971191,11.890000343322754,8661002.0,11.866432189941406
2017-07-18,11.890000343322754,11.529999732971191,11.800000190734863,11.819999694824219,5468237.0,11.796570777893066
2017-07-19,11.8100004196167,11.670000076293945,11.800000190734863,11.6899995803833,2763100.0,11.666828155517578
2017-07-20,12.0,11.579999923706055,11.680000305175781,11.970000267028809,3098100.0,11.946273803710938
2017-07-21,12.010000228881836,11.779999732971191,11.90999984741211,11.989999771118164,2581644.0,11.96623420715332
2017-07-24,12.09000015258789,11.899999618530273,11.899999618530273,12.0600004196167,1623450.0,12.03609561920166
2017-07-25,12.1899995803833,11.949999809265137,12.079999923706055,12.0,2359003.0,11.976214408874512
2017-07-26,12.079999923706055,11.779999732971191,11.949999809265137,11.930000305175781,1732500.0,11.906352996826172
2017-07-27,11.989999771118164,11.819999694824219,11.850000381469727,11.920000076293945,1225200.0,11.89637279510498
2017-07-28,12.100000381469727,11.829999923706055,11.989999771118164,11.90999984741211,1583100.0,11.886392593383789
2017-07-31,11.949999809265137,11.739999771118164,11.779999732971191,11.880000114440918,1711200.0,11.856451988220215
2017-08-01,11.880000114440918,11.75,11.869999885559082,11.819999694824219,1157760.0,11.796570777893066
2017-08-02,12.0600004196167,11.739999771118164,11.859999656677246,11.899999618530273,7317999.0,11.876412391662598
2017-08-03,11.960000038146973,11.75,11.800000190734863,11.899999618530273,1802706.0,11.876412391662598
2017-08-04,11.920000076293945,11.75,11.920000076293945,11.760000228881836,1054600.0,11.736690521240234
2017-08-07,11.899999618530273,11.699999809265137,11.720000267028809,11.800000190734863,1191100.0,11.776610374450684
2017-08-08,11.84000015258789,11.720000267028809,11.800000190734863,11.729999542236328,935000.0,11.706748962402344
2017-08-09,11.850000381469727,11.729999542236328,11.789999961853027,11.819999694824219,895576.0,11.796570777893066
2017-08-10,11.869999885559082,11.699999809265137,11.75,11.789999961853027,1042607.0,11.766630172729492
2017-08-11,11.829999923706055,11.619999885559082,11.779999732971191,11.819999694824219,1703881.0,11.796570777893066
2017-08-14,11.84000015258789,11.720000267028809,11.800000190734863,11.8100004196167,1085751.0,11.786591529846191
2017-08-15,11.859999656677246,11.75,11.8100004196167,11.850000381469727,1888453.0,11.826512336730957
2017-08-16,12.079999923706055,11.829999923706055,11.84000015258789,12.079999923706055,5342759.0,12.056055068969727
2017-08-17,12.170000076293945,11.920000076293945,12.170000076293945,12.130000114440918,3986704.0,12.10595703125
2017-08-18,12.270000457763672,12.050000190734863,12.050000190734863,12.220000267028809,2955423.0,12.195777893066406
2017-08-21,12.350000381469727,12.119999885559082,12.239999771118164,12.25,2707604.0,12.22571849822998
2017-08-22,12.270000457763672,12.109999656677246,12.25,12.210000038146973,2404900.0,12.185797691345215
2017-08-23,12.329999923706055,12.100000381469727,12.100000381469727,12.220000267028809,2228905.0,12.195777893066406
2017-08-24,12.270000457763672,12.149999618530273,12.149999618530273,12.220000267028809,1487003.0,12.195777893066406
2017-08-25,12.399999618530273,12.199999809265137,12.199999809265137,12.289999961853027,2245400.0,12.265639305114746
2017-08-28,12.529999732971191,12.3100004196167,12.3100004196167,12.479999542236328,2382811.0,12.455262184143066
2017-08-29,13.0,12.40999984741211,12.479999542236328,12.449999809265137,2689050.0,12.425321578979492
2017-08-30,12.630000114440918,12.329999923706055,12.420000076293945,12.600000381469727,1290620.0,12.57502555847168
2017-08-31,12.869999885559082,12.479999542236328,12.6899995803833,12.819999694824219,2557178.0,12.794588088989258
2017-09-01,13.0600004196167,12.670000076293945,12.899999618530273,12.970000267028809,3161044.0,12.944292068481445
2017-09-04,13.029999732971191,12.779999732971191,12.970000267028809,12.90999984741211,1678709.0,12.88440990447998
2017-09-05,13.050000190734863,12.710000038146973,12.920000076293945,12.84000015258789,1069200.0,12.814549446105957
2017-09-06,12.920000076293945,12.680000305175781,12.680000305175781,12.8100004196167,741200.0,12.784608840942383
2017-09-07,12.989999771118164,12.710000038146973,12.710000038146973,12.800000190734863,896703.0,12.774628639221191
2017-09-08,12.920000076293945,12.430000305175781,12.8100004196167,12.720000267028809,1611995.0,12.69478702545166
2017-09-11,12.729999542236328,12.479999542236328,12.729999542236328,12.680000305175781,788050.0,12.654866218566895
2017-09-12,12.720000267028809,12.529999732971191,12.640000343322754,12.630000114440918,2039002.0,12.604965209960938
2017-09-13,12.739999771118164,12.489999771118164,12.59000015258789,12.630000114440918,1563801.0,12.604965209960938
2017-09-14,12.680000305175781,12.449999809265137,12.619999885559082,12.579999923706055,1125814.0,12.55506420135498
2017-09-15,12.600000381469727,12.40999984741211,12.489999771118164,12.550000190734863,857200.0,12.525124549865723
2017-09-18,12.550000190734863,12.279999732971191,12.529999732971191,12.399999618530273,1768900.0,12.375420570373535
2017-09-19,12.539999961853027,12.329999923706055,12.430000305175781,12.449999809265137,1538792.0,12.425321578979492
2017-09-20,12.600000381469727,12.279999732971191,12.449999809265137,12.489999771118164,3395293.0,12.465242385864258
2017-09-21,12.5,12.220000267028809,12.460000038146973,12.300000190734863,3249059.0,12.275619506835938
2017-09-22,12.359999656677246,12.199999809265137,12.210000038146973,12.359999656677246,991603.0,12.335500717163086
2017-09-25,12.979999542236328,12.149999618530273,12.25,12.90999984741211,4672985.0,12.88440990447998
2017-09-26,12.90999984741211,12.34000015258789,12.90999984741211,12.640000343322754,4440378.0,12.614946365356445
2017-09-27,12.75,12.25,12.579999923706055,12.619999885559082,4237452.0,12.594985008239746
2017-09-28,12.550000190734863,12.300000190734863,12.550000190734863,12.319999694824219,1895928.0,12.29557991027832
2017-09-29,12.989999771118164,12.319999694824219,12.319999694824219,12.920000076293945,13774448.0,12.894391059875488
2017-10-09,13.100000381469727,12.779999732971191,12.979999542236328,13.010000228881836,11373600.0,12.984212875366211
2017-10-10,13.010000228881836,12.720000267028809,13.010000228881836,12.819999694824219,2729874.0,12.794588088989258
2017-10-11,12.890000343322754,12.539999961853027,12.800000190734863,12.8100004196167,6692261.0,12.784608840942383
2017-10-12,12.850000381469727,12.640000343322754,12.75,12.670000076293945,7153500.0,12.644886016845703
2017-10-13,12.779999732971191,12.399999618530273,12.5600004196167,12.739999771118164,4047569.0,12.714747428894043
2017-10-16,12.680000305175781,12.350000381469727,12.680000305175781,12.369999885559082,4172100.0,12.345480918884277
2017-10-17,12.899999618530273,11.829999923706055,12.029999732971191,12.699999809265137,27391874.0,12.674826622009277
2017-10-18,12.850000381469727,12.40999984741211,12.65999984741211,12.649999618530273,4543022.0,12.62492561340332
2017-10-19,12.779999732971191,12.5,12.579999923706055,12.760000228881836,3843500.0,12.734707832336426
2017-10-20,12.960000038146973,12.619999885559082,12.729999542236328,12.899999618530273,2836265.0,12.874429702758789
2017-10-23,12.970000267028809,12.829999923706055,12.970000267028809,12.9399995803833,2218602.0,12.914350509643555
2017-10-24,13.010000228881836,12.800000190734863,12.989999771118164,13.0,2589871.0,12.974231719970703
2017-10-25,13.100000381469727,12.90999984741211,12.979999542236328,13.039999961853027,5081744.0,13.014152526855469
2017-10-26,13.079999923706055,12.829999923706055,13.029999732971191,13.050000190734863,7570948.0,13.02413272857666
2017-10-27,13.050000190734863,12.8100004196167,13.029999732971191,13.029999732971191,6672483.0,13.004172325134277
2017-10-30,13.569999694824219,12.899999618530273,12.9399995803833,13.520000457763672,15848179.0,13.493202209472656
2017-10-31,13.859999656677246,13.350000381469727,13.40999984741211,13.6899995803833,9307919.0,13.662863731384277
2017-11-01,13.760000228881836,13.399999618530273,13.630000114440918,13.6899995803833,3665639.0,13.662863731384277
2017-11-02,13.779999732971191,13.289999961853027,13.670000076293945,13.65999984741211,4455753.0,13.63292407989502
2017-11-03,13.649999618530273,13.359999656677246,13.520000457763672,13.470000267028809,2334990.0,13.443300247192383
2017-11-06,13.470000267028809,13.149999618530273,13.399999618530273,13.390000343322754,4717756.0,13.363459587097168
2017-11-07,13.5,13.149999618530273,13.5,13.260000228881836,2045353.0,13.23371696472168
2017-11-08,13.399999618530273,13.15999984741211,13.279999732971191,13.229999542236328,2439661.0,13.203775405883789
2017-11-09,13.300000190734863,13.050000190734863,13.229999542236328,13.130000114440918,2085709.0,13.103974342346191
2017-11-10,13.25,13.0,13.130000114440918,13.180000305175781,3452432.0,13.153875350952148
2017-11-13,13.5,13.149999618530273,13.1899995803833,13.479999542236328,3397859.0,13.453280448913574
2017-11-14,13.319999694824219,12.890000343322754,13.180000305175781,13.199999809265137,4796806.0,13.173835754394531
2017-11-15,13.600000381469727,13.050000190734863,13.050000190734863,13.25,2905396.0,13.223736763000488
2017-11-16,13.279999732971191,12.850000381469727,13.149999618530273,13.239999771118164,4727793.0,13.21375560760498
2017-11-17,13.210000038146973,12.489999771118164,13.130000114440918,12.739999771118164,7413801.0,12.714747428894043
2017-11-20,13.199999809265137,12.699999809265137,13.0600004196167,13.140000343322754,6928017.0,13.113954544067383
2017-11-21,13.329999923706055,12.949999809265137,13.199999809265137,13.3100004196167,17470002.0,13.283617973327637
2017-11-22,13.369999885559082,13.010000228881836,13.369999885559082,13.220000267028809,11041312.0,13.193796157836914
2017-11-23,13.180000305175781,12.890000343322754,13.130000114440918,13.140000343322754,4197200.0,13.113954544067383
2017-11-24,13.399999618530273,12.979999542236328,12.979999542236328,13.319999694824219,4161300.0,13.293597221374512
2017-11-27,13.5,13.25,13.319999694824219,13.460000038146973,7758050.0,13.433320045471191
2017-11-28,13.720000267028809,13.329999923706055,13.359999656677246,13.65999984741211,6018877.0,13.63292407989502
2017-11-29,13.949999809265137,13.510000228881836,13.699999809265137,13.699999809265137,7590552.0,13.672843933105469
2017-11-30,13.649999618530273,13.289999961853027,13.649999618530273,13.329999923706055,7886787.0,13.303577423095703
2017-12-01,13.399999618530273,13.020000457763672,13.329999923706055,13.350000381469727,3033900.0,13.323538780212402
2017-12-04,13.34000015258789,13.039999961853027,13.34000015258789,13.210000038146973,3054139.0,13.183815956115723
2017-12-05,13.300000190734863,12.960000038146973,13.140000343322754,13.170000076293945,4313200.0,13.143895149230957
2017-12-06,13.3100004196167,12.75,13.100000381469727,13.229999542236328,5509958.0,13.203775405883789
2017-12-07,13.229999542236328,13.029999732971191,13.140000343322754,13.170000076293945,4211852.0,13.143895149230957
2017-12-08,13.260000228881836,13.0600004196167,13.0600004196167,13.15999984741211,5851380.0,13.133914947509766
2017-12-11,13.399999618530273,13.100000381469727,13.180000305175781,13.260000228881836,2038350.0,13.23371696472168
2017-12-12,13.399999618530273,13.079999923706055,13.350000381469727,13.239999771118164,2110100.0,13.21375560760498
2017-12-13,13.359999656677246,13.130000114440918,13.25,13.350000381469727,7356901.0,13.323538780212402
2017-12-14,13.369999885559082,13.15999984741211,13.289999961853027,13.34000015258789,2877586.0,13.313558578491211
2017-12-15,13.420000076293945,13.1899995803833,13.300000190734863,13.270000457763672,1677000.0,13.243697166442871
2017-12-18,13.5,13.020000457763672,13.25,13.319999694824219,2912464.0,13.293597221374512
2017-12-19,13.34000015258789,13.029999732971191,13.34000015258789,13.239999771118164,3510801.0,13.21375560760498
2017-12-20,13.300000190734863,12.90999984741211,13.229999542236328,13.109999656677246,8137602.0,13.084013938903809
2017-12-21,13.140000343322754,12.920000076293945,13.140000343322754,13.0600004196167,3988422.0,13.034113883972168
2017-12-22,13.210000038146973,12.800000190734863,13.069999694824219,13.010000228881836,6145100.0,12.984212875366211
2017-12-25,13.010000228881836,12.529999732971191,12.979999542236328,12.970000267028809,4092100.0,12.944292068481445
2017-12-26,13.09000015258789,12.8100004196167,13.0,12.960000038146973,3852353.0,12.934310913085938
2017-12-27,12.979999542236328,12.699999809265137,12.9399995803833,12.90999984741211,4993899.0,12.88440990447998
2017-12-28,13.199999809265137,12.760000228881836,12.859999656677246,13.050000190734863,3823129.0,13.02413272857666
2017-12-29,13.329999923706055,12.90999984741211,13.050000190734863,13.210000038146973,2486118.0,13.183815956115723
2018-01-02,13.319999694824219,12.880000114440918,13.239999771118164,13.170000076293945,4831178.0,13.143895149230957
2018-01-03,13.199999809265137,12.989999771118164,13.170000076293945,13.09000015258789,4940875.0,13.064053535461426
2018-01-04,13.109999656677246,12.899999618530273,13.09000015258789,12.970000267028809,2522721.0,12.944292068481445
2018-01-05,13.149999618530273,12.729999542236328,12.949999809265137,13.109999656677246,3021031.0,13.084013938903809
2018-01-08,13.119999885559082,12.90999984741211,13.09000015258789,12.979999542236328,1606804.0,12.95427131652832
2018-01-09,12.989999771118164,12.819999694824219,12.970000267028809,12.960000038146973,1224002.0,12.934310913085938
2018-01-10,12.970000267028809,12.829999923706055,12.949999809265137,12.970000267028809,1348551.0,12.944292068481445
2018-01-11,13.0,12.850000381469727,12.979999542236328,13.0,1887105.0,12.974231719970703
2018-01-12,13.0,12.859999656677246,13.0,12.989999771118164,2321600.0,12.964251518249512
2018-01-15,13.039999961853027,12.869999885559082,12.970000267028809,12.930000305175781,1937455.0,12.90437126159668
2018-01-16,13.079999923706055,12.699999809265137,12.930000305175781,12.8100004196167,2858707.0,12.784608840942383
2018-01-17,12.899999618530273,12.720000267028809,12.800000190734863,12.869999885559082,2123804.0,12.844490051269531
2018-01-18,13.180000305175781,12.739999771118164,12.869999885559082,13.149999618530273,3964957.0,13.123934745788574
2018-01-19,13.25,13.039999961853027,13.149999618530273,13.199999809265137,2466266.0,13.173835754394531
2018-01-22,13.25,13.09000015258789,13.199999809265137,13.239999771118164,3986051.0,13.21375560760498
2018-01-23,13.359999656677246,13.170000076293945,13.239999771118164,13.289999961853027,5148329.0,13.263657569885254
2018-01-24,13.420000076293945,13.140000343322754,13.289999961853027,13.350000381469727,4062621.0,13.323538780212402
2018-01-25,13.380000114440918,13.210000038146973,13.380000114440918,13.359999656677246,3137367.0,13.333518028259277
2018-01-26,13.520000457763672,13.149999618530273,13.34000015258789,13.359999656677246,4435338.0,13.333518028259277
2018-01-29,13.300000190734863,13.100000381469727,13.300000190734863,13.1899995803833,2050600.0,13.163854598999023
2018-01-30,13.1899995803833,12.90999984741211,13.1899995803833,13.09000015258789,3427850.0,13.064053535461426
2018-01-31,13.0,12.859999656677246,12.989999771118164,12.979999542236328,2486382.0,12.95427131652832
2018-02-01,12.930000305175781,11.680000305175781,12.930000305175781,11.680000305175781,6354400.0,11.656848907470703
2018-02-02,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-05,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-06,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-07,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-08,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-09,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-12,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-13,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-14,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-22,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-23,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-26,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-27,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-02-28,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-01,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-02,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-05,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-06,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-07,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-08,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-09,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-12,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-13,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-14,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-15,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-16,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-19,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-20,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-21,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-22,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-23,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-26,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-27,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-28,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-29,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-03-30,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-02,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-03,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-04,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-09,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-10,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-11,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-12,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-13,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-16,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-17,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-18,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-19,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-20,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-23,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-24,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-25,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-26,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-04-27,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-05-02,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.656848907470703
2018-05-03,10.5,9.460000038146973,9.460000038146973,10.329999923706055,98446974.0,10.309524536132812
2018-05-04,10.260000228881836,9.470000267028809,9.550000190734863,10.25,46877086.0,10.229682922363281
2018-05-07,10.279999732971191,9.899999618530273,9.899999618530273,10.270000457763672,8917121.0,10.249643325805664
2018-05-08,10.670000076293945,10.180000305175781,10.25,10.520000457763672,7100524.0,10.49914836883545
2018-05-09,10.880000114440918,10.399999618530273,10.520000457763672,10.770000457763672,3214310.0,10.748652458190918
2018-05-10,11.069999694824219,10.800000190734863,10.800000190734863,11.0,4589052.0,10.978196144104004
2018-05-11,11.180000305175781,10.779999732971191,11.010000228881836,11.140000343322754,3970200.0,11.117918968200684
2018-05-14,11.399999618530273,11.0,11.100000381469727,11.170000076293945,2217041.0,11.147859573364258
2018-05-15,11.239999771118164,10.979999542236328,11.239999771118164,11.079999923706055,3361426.0,11.058037757873535
2018-05-16,11.180000305175781,11.020000457763672,11.180000305175781,11.140000343322754,1759111.0,11.117918968200684
2018-05-17,11.149999618530273,11.010000228881836,11.050000190734863,11.149999618530273,1917502.0,11.127898216247559
2018-05-18,11.270000457763672,11.020000457763672,11.020000457763672,11.15999984741211,948662.0,11.137879371643066
2018-05-21,11.420000076293945,11.170000076293945,11.170000076293945,11.220000267028809,3053118.0,11.197760581970215
2018-05-22,11.199999809265137,11.130000114440918,11.199999809265137,11.170000076293945,3316483.0,11.147859573364258
2018-05-23,11.1899995803833,11.0600004196167,11.1899995803833,11.170000076293945,3556202.0,11.147859573364258
2018-05-24,11.210000038146973,11.0600004196167,11.170000076293945,11.180000305175781,3574502.0,11.15783977508545
2018-05-25,11.1899995803833,11.079999923706055,11.079999923706055,11.15999984741211,1011078.0,11.137879371643066
2018-05-28,11.199999809265137,11.039999961853027,11.09000015258789,11.15999984741211,2522021.0,11.137879371643066
2018-05-29,11.1899995803833,11.039999961853027,11.15999984741211,11.180000305175781,2332697.0,11.15783977508545
2018-05-30,11.319999694824219,11.09000015258789,11.170000076293945,11.1899995803833,2883401.0,11.167819023132324
2018-05-31,11.229999542236328,11.069999694824219,11.180000305175781,11.079999923706055,4207700.0,11.058037757873535
2018-06-01,11.100000381469727,11.039999961853027,11.069999694824219,11.050000190734863,4656325.0,11.028097152709961
2018-06-04,11.050000190734863,10.829999923706055,11.050000190734863,10.989999771118164,4119947.0,10.968215942382812
2018-06-05,11.029999732971191,10.8100004196167,10.979999542236328,10.880000114440918,1972614.0,10.858434677124023
2018-06-06,11.109999656677246,10.539999961853027,10.869999885559082,11.039999961853027,4989494.0,11.01811695098877
2018-06-07,11.09000015258789,10.800000190734863,11.079999923706055,10.9399995803833,3203100.0,10.918314933776855
2018-06-08,10.920000076293945,10.710000038146973,10.920000076293945,10.729999542236328,585700.0,10.708730697631836
2018-06-11,10.739999771118164,10.489999771118164,10.65999984741211,10.65999984741211,3183000.0,10.638870239257812
2018-06-12,11.119999885559082,10.5600004196167,10.600000381469727,11.050000190734863,4007209.0,11.028097152709961
2018-06-13,11.069999694824219,10.75,10.979999542236328,10.949999809265137,4861252.0,10.928295135498047
2018-06-14,10.949999809265137,10.65999984741211,10.949999809265137,10.869999885559082,2445450.0,10.848453521728516
2018-06-15,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0,10.848453521728516
2018-06-19,9.989999771118164,8.829999923706055,9.779999732971191,9.829999923706055,26994415.0,9.810515403747559
2018-06-20,10.100000381469727,9.680000305175781,9.819999694824219,10.050000190734863,12917344.0,10.03007984161377
2018-06-21,10.109999656677246,9.9399995803833,10.039999961853027,10.069999694824219,7494200.0,10.050039291381836
2018-06-22,10.149999618530273,9.800000190734863,10.069999694824219,10.09000015258789,9229301.0,10.070000648498535
2018-06-25,10.170000076293945,10.029999732971191,10.149999618530273,10.09000015258789,3599736.0,10.09000015258789
2018-06-26,10.170000076293945,10.050000190734863,10.09000015258789,10.140000343322754,2841537.0,10.140000343322754
2018-06-27,10.279999732971191,10.0600004196167,10.140000343322754,10.130000114440918,3527000.0,10.130000114440918
2018-06-28,10.130000114440918,10.010000228881836,10.050000190734863,10.069999694824219,3895600.0,10.069999694824219
2018-06-29,10.3100004196167,10.039999961853027,10.0600004196167,10.289999961853027,1303400.0,10.289999961853027
2018-07-02,10.3100004196167,10.180000305175781,10.289999961853027,10.229999542236328,4190911.0,10.229999542236328
2018-07-03,10.399999618530273,10.09000015258789,10.229999542236328,10.239999771118164,3534617.0,10.239999771118164
2018-07-04,10.25,9.899999618530273,10.25,10.050000190734863,6959702.0,10.050000190734863
2018-07-05,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2018-07-06,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2018-07-09,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2018-07-10,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2018-07-11,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2018-07-12,6.360000133514404,5.360000133514404,5.360000133514404,6.260000228881836,158896612.0,6.260000228881836
2018-07-13,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2018-07-16,5.53000020980835,5.110000133514404,5.449999809265137,5.28000020980835,60439589.0,5.28000020980835
2018-07-17,5.429999828338623,5.21999979019165,5.25,5.309999942779541,49479930.0,5.309999942779541
2018-07-18,5.409999847412109,5.239999771118164,5.340000152587891,5.309999942779541,44105152.0,5.309999942779541
2018-07-19,5.300000190734863,4.920000076293945,5.28000020980835,4.989999771118164,44724538.0,4.989999771118164
2018-07-20,5.070000171661377,4.929999828338623,5.03000020980835,5.010000228881836,28859356.0,5.010000228881836
2018-07-23,5.150000095367432,4.929999828338623,4.96999979019165,5.099999904632568,36613249.0,5.099999904632568
2018-07-24,5.230000019073486,5.039999961853027,5.099999904632568,5.210000038146973,28716469.0,5.210000038146973
2018-07-25,5.269999980926514,5.130000114440918,5.199999809265137,5.179999828338623,21385485.0,5.179999828338623
2018-07-26,5.449999809265137,5.190000057220459,5.199999809265137,5.389999866485596,42561088.0,5.389999866485596
2018-07-27,5.380000114440918,5.150000095367432,5.380000114440918,5.179999828338623,26531300.0,5.179999828338623
2018-07-30,5.170000076293945,4.980000019073486,5.139999866485596,5.019999980926514,17804885.0,5.019999980926514
2018-07-31,5.079999923706055,4.989999771118164,5.010000228881836,5.070000171661377,9857100.0,5.070000171661377
2018-08-01,5.090000152587891,4.849999904632568,5.079999923706055,4.860000133514404,14109010.0,4.860000133514404
2018-08-02,4.880000114440918,4.369999885559082,4.880000114440918,4.420000076293945,37945815.0,4.420000076293945
2018-08-03,4.5,4.380000114440918,4.409999847412109,4.389999866485596,17310750.0,4.389999866485596
2018-08-06,4.380000114440918,4.059999942779541,4.329999923706055,4.139999866485596,18658100.0,4.139999866485596
2018-08-07,4.309999942779541,4.119999885559082,4.179999828338623,4.269999980926514,15405800.0,4.269999980926514
2018-08-08,4.289999961853027,4.119999885559082,4.269999980926514,4.159999847412109,13873000.0,4.159999847412109
2018-08-09,4.269999980926514,4.119999885559082,4.150000095367432,4.239999771118164,23945400.0,4.239999771118164
2018-08-10,4.320000171661377,4.179999828338623,4.210000038146973,4.260000228881836,18500346.0,4.260000228881836
2018-08-13,4.210000038146973,4.059999942779541,4.190000057220459,4.179999828338623,16044600.0,4.179999828338623
2018-08-14,4.260000228881836,4.150000095367432,4.159999847412109,4.239999771118164,15807300.0,4.239999771118164
2018-08-15,4.25,4.070000171661377,4.239999771118164,4.090000152587891,14656800.0,4.090000152587891
2018-08-16,4.059999942779541,3.940000057220459,4.039999961853027,3.9800000190734863,14680200.0,3.9800000190734863
2018-08-17,4.039999961853027,3.7899999618530273,4.019999980926514,3.809999942779541,13661946.0,3.809999942779541
2018-08-20,3.8499999046325684,3.700000047683716,3.799999952316284,3.7899999618530273,14202400.0,3.7899999618530273
2018-08-21,3.8299999237060547,3.759999990463257,3.7899999618530273,3.809999942779541,8960700.0,3.809999942779541
2018-08-22,3.950000047683716,3.759999990463257,3.799999952316284,3.819999933242798,16130906.0,3.819999933242798
2018-08-23,3.859999895095825,3.7799999713897705,3.7899999618530273,3.819999933242798,10075604.0,3.819999933242798
2018-08-24,3.930000066757202,3.7799999713897705,3.819999933242798,3.880000114440918,12456250.0,3.880000114440918
2018-08-27,3.950000047683716,3.8399999141693115,3.869999885559082,3.9200000762939453,11398651.0,3.9200000762939453
2018-08-28,3.9700000286102295,3.8499999046325684,3.930000066757202,3.880000114440918,16178348.0,3.880000114440918
2018-08-29,3.880000114440918,3.7899999618530273,3.880000114440918,3.8299999237060547,14135346.0,3.8299999237060547
2018-08-30,3.859999895095825,3.75,3.8299999237060547,3.7699999809265137,11930647.0,3.7699999809265137
2018-08-31,3.759999990463257,3.6600000858306885,3.759999990463257,3.700000047683716,12500635.0,3.700000047683716
2018-09-03,3.9800000190734863,3.6600000858306885,3.700000047683716,3.8299999237060547,26405446.0,3.8299999237060547
2018-09-04,4.110000133514404,3.819999933242798,3.8299999237060547,4.03000020980835,38000966.0,4.03000020980835
2018-09-05,4.349999904632568,3.9600000381469727,4.0,4.150000095367432,46287620.0,4.150000095367432
2018-09-06,4.170000076293945,3.9800000190734863,4.090000152587891,4.019999980926514,27907985.0,4.019999980926514
2018-09-07,4.380000114440918,3.990000009536743,4.0,4.300000190734863,45806406.0,4.300000190734863
2018-09-10,4.599999904632568,4.199999809265137,4.230000019073486,4.329999923706055,51440067.0,4.329999923706055
2018-09-11,4.340000152587891,4.110000133514404,4.329999923706055,4.289999961853027,25952301.0,4.289999961853027
2018-09-12,4.489999771118164,4.210000038146973,4.289999961853027,4.260000228881836,27896722.0,4.260000228881836
2018-09-13,4.320000171661377,4.159999847412109,4.309999942779541,4.289999961853027,22119407.0,4.289999961853027
2018-09-14,4.269999980926514,4.079999923706055,4.260000228881836,4.110000133514404,18878947.0,4.110000133514404
2018-09-17,4.190000057220459,3.9000000953674316,4.079999923706055,4.159999847412109,17402639.0,4.159999847412109
2018-09-18,4.289999961853027,4.150000095367432,4.210000038146973,4.260000228881836,21867275.0,4.260000228881836
2018-09-19,4.300000190734863,4.190000057220459,4.230000019073486,4.239999771118164,19381031.0,4.239999771118164
2018-09-20,4.429999828338623,4.210000038146973,4.25,4.320000171661377,28123146.0,4.320000171661377
2018-09-21,4.409999847412109,4.28000020980835,4.28000020980835,4.329999923706055,22253273.0,4.329999923706055
2018-09-25,4.300000190734863,4.190000057220459,4.300000190734863,4.21999979019165,16283202.0,4.21999979019165
2018-09-26,4.260000228881836,4.199999809265137,4.21999979019165,4.21999979019165,12350795.0,4.21999979019165
2018-09-27,4.579999923706055,4.159999847412109,4.21999979019165,4.440000057220459,47164172.0,4.440000057220459
2018-09-28,4.400000095367432,4.300000190734863,4.369999885559082,4.380000114440918,21865700.0,4.380000114440918
2018-10-08,4.300000190734863,4.0,4.269999980926514,4.03000020980835,19365500.0,4.03000020980835
2018-10-09,4.119999885559082,4.019999980926514,4.059999942779541,4.099999904632568,10378195.0,4.099999904632568
2018-10-10,4.150000095367432,4.050000190734863,4.099999904632568,4.099999904632568,8502000.0,4.099999904632568
2018-10-11,3.9600000381469727,3.690000057220459,3.9000000953674316,3.690000057220459,18269021.0,3.690000057220459
2018-10-12,3.6600000858306885,3.3299999237060547,3.5899999141693115,3.549999952316284,16487110.0,3.549999952316284
2018-10-15,3.5999999046325684,3.4000000953674316,3.5299999713897705,3.430000066757202,10472000.0,3.430000066757202
2018-10-16,3.6600000858306885,3.4200000762939453,3.450000047683716,3.5299999713897705,12011900.0,3.5299999713897705
2018-10-17,3.6500000953674316,3.4100000858306885,3.559999942779541,3.549999952316284,11431300.0,3.549999952316284
2018-10-18,3.509999990463257,3.25,3.509999990463257,3.299999952316284,12141501.0,3.299999952316284
2018-10-19,3.380000114440918,3.1500000953674316,3.25,3.359999895095825,10612500.0,3.359999895095825
2018-10-22,3.609999895095825,3.390000104904175,3.4200000762939453,3.549999952316284,15913711.0,3.549999952316284
2018-10-23,3.680000066757202,3.5,3.5399999618530273,3.5399999618530273,16644481.0,3.5399999618530273
2018-10-24,3.6600000858306885,3.509999990463257,3.509999990463257,3.609999895095825,15547800.0,3.609999895095825
2018-10-25,3.619999885559082,3.4100000858306885,3.5,3.619999885559082,13529482.0,3.619999885559082
2018-10-26,3.700000047683716,3.559999942779541,3.640000104904175,3.5999999046325684,10801702.0,3.5999999046325684
2018-10-29,3.5999999046325684,3.5,3.5999999046325684,3.5399999618530273,7330100.0,3.5399999618530273
2018-10-30,3.630000114440918,3.490000009536743,3.5399999618530273,3.5799999237060547,8456474.0,3.5799999237060547
2018-10-31,3.740000009536743,3.5999999046325684,3.609999895095825,3.6700000762939453,14912901.0,3.6700000762939453
2018-11-01,3.75,3.6700000762939453,3.690000057220459,3.680000066757202,11881800.0,3.680000066757202
2018-11-02,3.880000114440918,3.7100000381469727,3.7300000190734863,3.7799999713897705,15436711.0,3.7799999713897705
2018-11-05,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0.0,3.7799999713897705
2018-11-06,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0.0,3.7799999713897705
2018-11-07,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0.0,3.7799999713897705
2018-11-08,5.539999961853027,4.809999942779541,5.0,5.400000095367432,121657677.0,5.400000095367432
2018-11-09,5.489999771118164,4.900000095367432,5.099999904632568,5.46999979019165,107356934.0,5.46999979019165
2018-11-12,5.800000190734863,5.119999885559082,5.329999923706055,5.340000152587891,97840974.0,5.340000152587891
2018-11-13,5.460000038146973,5.090000152587891,5.119999885559082,5.269999980926514,94726388.0,5.269999980926514
2018-11-14,5.639999866485596,4.949999809265137,5.159999847412109,5.519999980926514,102225778.0,5.519999980926514
2018-11-15,5.980000019073486,5.309999942779541,5.369999885559082,5.710000038146973,119142758.0,5.710000038146973
2018-11-16,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0.0,5.710000038146973
2018-11-19,6.909999847412109,5.829999923706055,6.449999809265137,5.960000038146973,141311183.0,5.960000038146973
2018-11-20,5.820000171661377,5.360000133514404,5.75,5.360000133514404,101351266.0,5.360000133514404
2018-11-21,5.309999942779541,5.03000020980835,5.159999847412109,5.230000019073486,72765807.0,5.230000019073486
2018-11-22,5.230000019073486,5.070000171661377,5.21999979019165,5.139999866485596,42387673.0,5.139999866485596
2018-11-23,5.090000152587891,4.650000095367432,5.03000020980835,4.670000076293945,61459409.0,4.670000076293945
2018-11-26,4.789999961853027,4.650000095367432,4.690000057220459,4.730000019073486,31721792.0,4.730000019073486
2018-11-27,4.829999923706055,4.619999885559082,4.800000190734863,4.800000190734863,43030456.0,4.800000190734863
2018-11-28,4.800000190734863,4.559999942779541,4.75,4.78000020980835,39767800.0,4.78000020980835
2018-11-29,4.820000171661377,4.570000171661377,4.78000020980835,4.590000152587891,36372357.0,4.590000152587891
2018-11-30,4.610000133514404,4.380000114440918,4.550000190734863,4.559999942779541,30468882.0,4.559999942779541
2018-12-03,4.809999942779541,4.619999885559082,4.699999809265137,4.679999828338623,43262579.0,4.679999828338623
2018-12-04,4.949999809265137,4.650000095367432,4.670000076293945,4.949999809265137,61415305.0,4.949999809265137
2018-12-05,4.800000190734863,4.610000133514404,4.739999771118164,4.619999885559082,50445287.0,4.619999885559082
2018-12-06,4.75,4.46999979019165,4.570000171661377,4.75,39915724.0,4.75
2018-12-07,4.769999980926514,4.630000114440918,4.75,4.670000076293945,24833274.0,4.670000076293945
2018-12-10,4.659999847412109,4.53000020980835,4.570000171661377,4.559999942779541,15585301.0,4.559999942779541
2018-12-11,4.670000076293945,4.579999923706055,4.599999904632568,4.630000114440918,17985819.0,4.630000114440918
2018-12-12,4.760000228881836,4.570000171661377,4.650000095367432,4.690000057220459,24721905.0,4.690000057220459
2018-12-13,4.739999771118164,4.610000133514404,4.699999809265137,4.650000095367432,20856455.0,4.650000095367432
2018-12-14,4.670000076293945,4.190000057220459,4.659999847412109,4.21999979019165,37141911.0,4.21999979019165
2018-12-17,4.349999904632568,4.139999866485596,4.139999866485596,4.28000020980835,25092503.0,4.28000020980835
2018-12-18,4.710000038146973,4.320000171661377,4.340000152587891,4.710000038146973,60693913.0,4.710000038146973
2018-12-19,5.170000076293945,4.769999980926514,4.860000133514404,4.849999904632568,113431546.0,4.849999904632568
2018-12-20,5.099999904632568,4.849999904632568,4.860000133514404,4.889999866485596,79624232.0,4.889999866485596
2018-12-21,5.28000020980835,4.820000171661377,4.96999979019165,5.150000095367432,95531680.0,5.150000095367432
2018-12-24,5.090000152587891,4.639999866485596,5.039999961853027,4.699999809265137,75385801.0,4.699999809265137
2018-12-25,4.670000076293945,4.300000190734863,4.53000020980835,4.619999885559082,55782502.0,4.619999885559082
2018-12-26,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082
2018-12-27,5.309999942779541,4.760000228881836,5.309999942779541,4.78000020980835,87448175.0,4.78000020980835
2018-12-28,4.929999828338623,4.559999942779541,4.849999904632568,4.639999866485596,52745877.0,4.639999866485596
2019-01-02,4.960000038146973,4.559999942779541,4.599999904632568,4.75,60365187.0,4.75
2019-01-03,5.079999923706055,4.699999809265137,4.739999771118164,4.909999847412109,80747090.0,4.909999847412109
2019-01-04,5.25,4.510000228881836,4.730000019073486,5.079999923706055,90021859.0,5.079999923706055
2019-01-07,5.590000152587891,4.929999828338623,4.730000019073486,5.449999809265137,115835648.0,5.449999809265137
2019-01-08,5.429999828338623,5.190000057220459,5.329999923706055,5.260000228881836,84502296.0,5.260000228881836
2019-01-09,5.579999923706055,5.210000038146973,5.25,5.300000190734863,92765061.0,5.300000190734863
2019-01-10,5.78000020980835,5.21999979019165,5.300000190734863,5.539999961853027,101737306.0,5.539999961853027
2019-01-11,5.53000020980835,5.320000171661377,5.480000019073486,5.429999828338623,59224457.0,5.429999828338623
2019-01-14,5.559999942779541,5.269999980926514,5.369999885559082,5.409999847412109,47057606.0,5.409999847412109
2019-01-15,5.699999809265137,5.329999923706055,5.360000133514404,5.590000152587891,66941417.0,5.590000152587891
2019-01-16,5.960000038146973,5.460000038146973,5.559999942779541,5.900000095367432,93042894.0,5.900000095367432
2019-01-17,6.300000190734863,5.699999809265137,5.900000095367432,5.980000019073486,121251114.0,5.980000019073486
2019-01-18,6.130000114440918,5.610000133514404,5.860000133514404,5.699999809265137,79708771.0,5.699999809265137
2019-01-21,5.75,5.46999979019165,5.650000095367432,5.550000190734863,51328059.0,5.550000190734863
2019-01-22,5.610000133514404,5.329999923706055,5.53000020980835,5.409999847412109,49193259.0,5.409999847412109
2019-01-23,5.510000228881836,5.329999923706055,5.380000114440918,5.489999771118164,39485655.0,5.489999771118164
2019-01-24,5.5,5.269999980926514,5.5,5.289999961853027,35830511.0,5.289999961853027
2019-01-25,5.260000228881836,4.920000076293945,5.25,4.929999828338623,53850365.0,4.929999828338623
2019-01-28,5.079999923706055,4.880000114440918,4.989999771118164,4.940000057220459,28818805.0,4.940000057220459
2019-01-29,4.96999979019165,4.449999809265137,4.909999847412109,4.590000152587891,39759475.0,4.590000152587891
2019-01-30,4.650000095367432,4.309999942779541,4.570000171661377,4.340000152587891,31126143.0,4.340000152587891
2019-01-31,4.320000171661377,3.9100000858306885,4.110000133514404,3.9700000286102295,40181168.0,3.9700000286102295
2019-02-01,4.289999961853027,4.039999961853027,4.090000152587891,4.230000019073486,30416464.0,4.230000019073486
2019-02-11,4.46999979019165,4.25,4.25,4.429999828338623,29374242.0,4.429999828338623
2019-02-12,4.619999885559082,4.449999809265137,4.519999980926514,4.539999961853027,35740933.0,4.539999961853027
2019-02-13,4.590000152587891,4.440000057220459,4.519999980926514,4.570000171661377,34833819.0,4.570000171661377
2019-02-14,4.829999923706055,4.489999771118164,4.550000190734863,4.670000076293945,43171410.0,4.670000076293945
2019-02-15,4.659999847412109,4.559999942779541,4.659999847412109,4.610000133514404,27368500.0,4.610000133514404
2019-02-18,4.78000020980835,4.619999885559082,4.619999885559082,4.769999980926514,38066189.0,4.769999980926514
2019-02-19,5.03000020980835,4.739999771118164,4.769999980926514,5.0,58448380.0,5.0
2019-02-20,4.980000019073486,4.829999923706055,4.980000019073486,4.909999847412109,35800478.0,4.909999847412109
2019-02-21,5.079999923706055,4.849999904632568,4.929999828338623,4.920000076293945,46266996.0,4.920000076293945
2019-02-22,5.159999847412109,4.840000152587891,4.849999904632568,5.099999904632568,56845943.0,5.099999904632568
2019-02-25,5.559999942779541,5.070000171661377,5.170000076293945,5.380000114440918,73028261.0,5.380000114440918
2019-02-26,5.570000171661377,5.139999866485596,5.369999885559082,5.289999961853027,76981980.0,5.289999961853027
2019-02-27,5.380000114440918,5.21999979019165,5.260000228881836,5.360000133514404,53869915.0,5.360000133514404
2019-02-28,5.380000114440918,5.090000152587891,5.349999904632568,5.159999847412109,47614213.0,5.159999847412109
2019-03-01,5.230000019073486,5.059999942779541,5.199999809265137,5.150000095367432,37176042.0,5.150000095367432
2019-03-04,5.380000114440918,5.170000076293945,5.190000057220459,5.25,56281519.0,5.25
2019-03-05,5.460000038146973,5.239999771118164,5.28000020980835,5.460000038146973,65919739.0,5.460000038146973
2019-03-06,5.789999961853027,5.340000152587891,5.480000019073486,5.690000057220459,89045275.0,5.690000057220459
2019-03-07,5.880000114440918,5.570000171661377,5.630000114440918,5.769999980926514,76029315.0,5.769999980926514
2019-03-08,5.75,5.190000057220459,5.579999923706055,5.230000019073486,64371622.0,5.230000019073486
2019-03-11,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,5.230000019073486
2019-03-12,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,5.230000019073486
2019-03-13,6.960000038146973,6.449999809265137,6.5,6.960000038146973,207692312.0,6.960000038146973
2019-03-14,7.599999904632568,6.260000228881836,6.550000190734863,7.659999847412109,179270696.0,7.659999847412109
2019-03-15,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0.0,7.659999847412109
2019-03-18,9.270000457763672,8.0,9.0,8.829999923706055,216797205.0,8.829999923706055
2019-03-19,8.579999923706055,7.960000038146973,7.960000038146973,8.109999656677246,144623401.0,8.109999656677246
2019-03-20,8.359999656677246,7.420000076293945,7.889999866485596,8.09000015258789,136409176.0,8.09000015258789
2019-03-21,8.680000305175781,7.789999961853027,7.880000114440918,8.050000190734863,140199967.0,8.050000190734863
2019-03-22,7.980000019073486,7.599999904632568,7.849999904632568,7.769999980926514,89086422.0,7.769999980926514
2019-03-25,7.460000038146973,7.110000133514404,7.440000057220459,7.21999979019165,78477431.0,7.21999979019165
2019-03-26,7.349999904632568,7.0,7.239999771118164,7.059999942779541,48159069.0,7.059999942779541
2019-03-27,7.179999828338623,6.809999942779541,7.130000114440918,6.929999828338623,45997664.0,6.929999828338623
2019-03-28,6.949999809265137,6.570000171661377,6.849999904632568,6.590000152587891,50728105.0,6.590000152587891
2019-03-29,6.739999771118164,6.349999904632568,6.619999885559082,6.710000038146973,53960015.0,6.710000038146973
2019-04-01,7.230000019073486,6.730000019073486,6.760000228881836,7.159999847412109,73304330.0,7.159999847412109
2019-04-02,7.78000020980835,6.980000019073486,7.179999828338623,7.46999979019165,98107631.0,7.46999979019165
2019-04-03,7.409999847412109,7.139999866485596,7.300000190734863,7.289999961853027,51625136.0,7.289999961853027
2019-04-04,7.489999771118164,7.179999828338623,7.329999923706055,7.329999923706055,53747298.0,7.329999923706055
2019-04-08,7.380000114440918,6.900000095367432,7.340000152587891,6.989999771118164,49608983.0,6.989999771118164
2019-04-09,7.170000076293945,6.809999942779541,6.989999771118164,7.050000190734863,35047502.0,7.050000190734863
2019-04-10,7.010000228881836,6.829999923706055,6.989999771118164,6.900000095367432,31941685.0,6.900000095367432
2019-04-11,7.400000095367432,6.860000133514404,6.96999979019165,7.179999828338623,66546951.0,7.179999828338623
2019-04-12,7.159999847412109,6.909999847412109,7.150000095367432,6.960000038146973,34075503.0,6.960000038146973
2019-04-15,7.150000095367432,6.599999904632568,7.019999980926514,6.630000114440918,40172892.0,6.630000114440918
2019-04-16,6.769999980926514,6.380000114440918,6.630000114440918,6.769999980926514,36293892.0,6.769999980926514
2019-04-17,6.869999885559082,6.679999828338623,6.78000020980835,6.710000038146973,31766586.0,6.710000038146973
2019-04-18,6.71999979019165,6.579999923706055,6.699999809265137,6.610000133514404,24977400.0,6.610000133514404
2019-04-19,6.75,6.579999923706055,6.659999847412109,6.71999979019165,30569062.0,6.71999979019165
2019-04-22,6.789999961853027,6.460000038146973,6.769999980926514,6.5,28718601.0,6.5
2019-04-23,6.840000152587891,6.130000114440918,6.460000038146973,6.75,53953427.0,6.75
2019-04-24,6.989999771118164,6.510000228881836,6.710000038146973,6.849999904632568,45203715.0,6.849999904632568
2019-04-25,6.96999979019165,6.539999961853027,6.800000190734863,6.599999904632568,42455750.0,6.599999904632568
2019-04-26,6.579999923706055,6.21999979019165,6.449999809265137,6.25,28743250.0,6.25
2019-05-06,5.630000114440918,5.179999828338623,5.630000114440918,5.179999828338623,24769524.0,5.179999828338623
2019-05-07,5.349999904632568,5.170000076293945,5.179999828338623,5.25,19029196.0,5.25
2019-05-08,5.400000095367432,5.019999980926514,5.079999923706055,5.340000152587891,21269959.0,5.340000152587891
2019-05-09,5.519999980926514,5.239999771118164,5.340000152587891,5.309999942779541,18092601.0,5.309999942779541
2019-05-10,5.5,5.199999809265137,5.380000114440918,5.46999979019165,23624835.0,5.46999979019165
2019-05-13,5.579999923706055,5.420000076293945,5.480000019073486,5.510000228881836,21826995.0,5.510000228881836
2019-05-14,5.929999828338623,5.429999828338623,5.449999809265137,5.739999771118164,44275803.0,5.739999771118164
2019-05-15,5.809999942779541,5.639999866485596,5.710000038146973,5.710000038146973,32976469.0,5.710000038146973
2019-05-16,5.800000190734863,5.670000076293945,5.670000076293945,5.710000038146973,19799122.0,5.710000038146973
2019-05-17,5.71999979019165,5.260000228881836,5.710000038146973,5.349999904632568,26745163.0,5.349999904632568
2019-05-20,5.599999904632568,5.329999923706055,5.460000038146973,5.539999961853027,20572885.0,5.539999961853027
2019-05-21,5.699999809265137,5.489999771118164,5.489999771118164,5.670000076293945,18271229.0,5.670000076293945
2019-05-22,5.739999771118164,5.53000020980835,5.679999828338623,5.599999904632568,17648054.0,5.599999904632568
2019-05-23,5.769999980926514,5.489999771118164,5.559999942779541,5.599999904632568,22928476.0,5.599999904632568
2019-05-24,5.610000133514404,5.480000019073486,5.539999961853027,5.489999771118164,12174653.0,5.489999771118164
2019-05-27,6.039999961853027,5.610000133514404,5.679999828338623,5.909999847412109,65213567.0,5.909999847412109
2019-05-28,5.860000133514404,5.659999847412109,5.75,5.71999979019165,57012209.0,5.71999979019165
2019-05-29,5.699999809265137,5.559999942779541,5.670000076293945,5.579999923706055,25849083.0,5.579999923706055
2019-05-30,5.570000171661377,5.360000133514404,5.53000020980835,5.420000076293945,21078643.0,5.420000076293945
2019-05-31,5.570000171661377,5.349999904632568,5.449999809265137,5.380000114440918,16633500.0,5.380000114440918
2019-06-03,5.429999828338623,5.150000095367432,5.380000114440918,5.210000038146973,17598837.0,5.210000038146973
2019-06-04,5.289999961853027,5.090000152587891,5.190000057220459,5.130000114440918,14576663.0,5.130000114440918
2019-06-05,5.260000228881836,5.110000133514404,5.190000057220459,5.179999828338623,12868084.0,5.179999828338623
2019-06-06,5.519999980926514,5.159999847412109,5.409999847412109,5.179999828338623,22829020.0,5.179999828338623
2019-06-10,5.130000114440918,5.010000228881836,5.050000190734863,5.070000171661377,16844100.0,5.070000171661377
2019-06-11,5.25,5.019999980926514,5.019999980926514,5.239999771118164,20179558.0,5.239999771118164
2019-06-12,5.260000228881836,5.110000133514404,5.239999771118164,5.130000114440918,18189266.0,5.130000114440918
2019-06-13,5.190000057220459,5.059999942779541,5.130000114440918,5.159999847412109,13128647.0,5.159999847412109
2019-06-14,5.199999809265137,5.019999980926514,5.159999847412109,5.03000020980835,15458469.0,5.03000020980835
2019-06-17,5.03000020980835,4.670000076293945,5.019999980926514,4.769999980926514,21691103.0,4.769999980926514
2019-06-18,4.78000020980835,4.610000133514404,4.769999980926514,4.670000076293945,12384475.0,4.670000076293945
2019-06-19,4.809999942779541,4.710000038146973,4.769999980926514,4.710000038146973,12547004.0,4.710000038146973
2019-06-20,4.929999828338623,4.699999809265137,4.71999979019165,4.920000076293945,24312167.0,4.920000076293945
2019-06-21,5.079999923706055,4.929999828338623,4.940000057220459,5.059999942779541,21832651.0,5.059999942779541
2019-06-24,5.150000095367432,5.039999961853027,5.039999961853027,5.099999904632568,14732304.0,5.099999904632568
2019-06-25,5.239999771118164,5.019999980926514,5.130000114440918,5.170000076293945,20857000.0,5.170000076293945
2019-06-26,5.21999979019165,5.059999942779541,5.159999847412109,5.159999847412109,13399900.0,5.159999847412109
2019-06-27,5.289999961853027,5.170000076293945,5.210000038146973,5.199999809265137,13025300.0,5.199999809265137
2019-06-28,5.269999980926514,5.119999885559082,5.269999980926514,5.199999809265137,20258673.0,5.199999809265137
2019-07-01,5.710000038146973,5.190000057220459,5.360000133514404,5.300000190734863,53423812.0,5.300000190734863
2019-07-02,5.25,5.099999904632568,5.21999979019165,5.130000114440918,22562120.0,5.130000114440918
2019-07-03,5.130000114440918,4.96999979019165,5.110000133514404,5.0,14926799.0,5.0
2019-07-04,5.110000133514404,4.900000095367432,4.989999771118164,5.110000133514404,21606771.0,5.110000133514404
2019-07-05,5.190000057220459,5.019999980926514,5.110000133514404,5.059999942779541,24520780.0,5.059999942779541
2019-07-08,5.010000228881836,4.75,5.010000228881836,4.760000228881836,15024923.0,4.760000228881836
2019-07-09,4.78000020980835,4.690000057220459,4.760000228881836,4.769999980926514,6524300.0,4.769999980926514
2019-07-10,4.800000190734863,4.71999979019165,4.739999771118164,4.760000228881836,6633900.0,4.760000228881836
2019-07-11,4.820000171661377,4.670000076293945,4.78000020980835,4.690000057220459,7969200.0,4.690000057220459
2019-07-12,4.710000038146973,4.650000095367432,4.690000057220459,4.690000057220459,6697300.0,4.690000057220459
2019-07-15,4.71999979019165,4.539999961853027,4.690000057220459,4.699999809265137,8583586.0,4.699999809265137
2019-07-16,4.71999979019165,4.639999866485596,4.699999809265137,4.659999847412109,6305670.0,4.659999847412109
2019-07-17,4.800000190734863,4.639999866485596,4.659999847412109,4.800000190734863,9666980.0,4.800000190734863
2019-07-18,4.900000095367432,4.630000114440918,4.789999961853027,4.630000114440918,14748300.0,4.630000114440918
2019-07-19,4.670000076293945,4.550000190734863,4.559999942779541,4.570000171661377,10581100.0,4.570000171661377
2019-07-22,4.610000133514404,4.260000228881836,4.610000133514404,4.320000171661377,10468000.0,4.320000171661377
2019-07-23,4.400000095367432,4.309999942779541,4.349999904632568,4.400000095367432,5317930.0,4.400000095367432
2019-07-24,4.460000038146973,4.289999961853027,4.320000171661377,4.400000095367432,14721650.0,4.400000095367432
2019-07-25,4.619999885559082,4.349999904632568,4.369999885559082,4.449999809265137,26000450.0,4.449999809265137
2019-07-26,4.409999847412109,4.320000171661377,4.369999885559082,4.329999923706055,12437799.0,4.329999923706055
2019-07-29,4.349999904632568,4.300000190734863,4.309999942779541,4.329999923706055,5567712.0,4.329999923706055
2019-07-30,4.409999847412109,4.300000190734863,4.329999923706055,4.369999885559082,9601614.0,4.369999885559082
2019-07-31,4.369999885559082,4.320000171661377,4.360000133514404,4.369999885559082,5243914.0,4.369999885559082
2019-08-01,4.550000190734863,4.309999942779541,4.309999942779541,4.429999828338623,21137801.0,4.429999828338623
2019-08-02,4.349999904632568,4.199999809265137,4.340000152587891,4.28000020980835,11634470.0,4.28000020980835
2019-08-05,4.349999904632568,4.21999979019165,4.260000228881836,4.269999980926514,6596102.0,4.269999980926514
2019-08-06,4.190000057220459,3.880000114440918,4.190000057220459,3.950000047683716,19403867.0,3.950000047683716
2019-08-07,4.0,3.8399999141693115,4.0,3.8399999141693115,13556100.0,3.8399999141693115
2019-08-08,3.950000047683716,3.869999885559082,3.869999885559082,3.9000000953674316,10358300.0,3.9000000953674316
2019-08-09,4.059999942779541,3.8499999046325684,3.940000057220459,3.869999885559082,13233102.0,3.869999885559082
2019-08-12,3.9600000381469727,3.8399999141693115,3.9100000858306885,3.9200000762939453,7367815.0,3.9200000762939453
2019-08-13,3.890000104904175,3.7799999713897705,3.880000114440918,3.809999942779541,12186400.0,3.809999942779541
2019-08-14,3.890000104904175,3.809999942779541,3.859999895095825,3.8299999237060547,10180350.0,3.8299999237060547
2019-08-15,3.8299999237060547,3.630000114440918,3.740000009536743,3.8299999237060547,13691887.0,3.8299999237060547
2019-08-16,3.869999885559082,3.7799999713897705,3.799999952316284,3.7899999618530273,12850016.0,3.7899999618530273
2019-08-19,3.950000047683716,3.799999952316284,3.8299999237060547,3.940000057220459,14634851.0,3.940000057220459
2019-08-20,4.010000228881836,3.9000000953674316,3.9600000381469727,3.9200000762939453,13043214.0,3.9200000762939453
2019-08-21,4.039999961853027,3.9200000762939453,3.9600000381469727,3.9800000190734863,13239776.0,3.9800000190734863
2019-08-22,4.019999980926514,3.950000047683716,3.990000009536743,4.010000228881836,10865139.0,4.010000228881836
2019-08-23,4.139999866485596,3.9800000190734863,3.990000009536743,4.039999961853027,17828710.0,4.039999961853027
2019-08-26,4.090000152587891,3.9100000858306885,3.9200000762939453,4.079999923706055,13335840.0,4.079999923706055
2019-08-27,4.21999979019165,4.059999942779541,4.059999942779541,4.190000057220459,17459381.0,4.190000057220459
2019-08-28,4.289999961853027,4.139999866485596,4.210000038146973,4.159999847412109,13277767.0,4.159999847412109
2019-08-29,4.230000019073486,4.130000114440918,4.179999828338623,4.150000095367432,12203536.0,4.150000095367432
2019-08-30,4.210000038146973,4.019999980926514,4.170000076293945,4.059999942779541,12832550.0,4.059999942779541
2019-09-02,4.300000190734863,4.090000152587891,4.119999885559082,4.230000019073486,16741200.0,4.230000019073486
2019-09-03,4.289999961853027,4.199999809265137,4.28000020980835,4.239999771118164,11553953.0,4.239999771118164
2019-09-04,4.400000095367432,4.210000038146973,4.25,4.28000020980835,20539744.0,4.28000020980835
2019-09-05,4.349999904632568,4.260000228881836,4.28000020980835,4.309999942779541,19244366.0,4.309999942779541
2019-09-06,4.369999885559082,4.269999980926514,4.349999904632568,4.309999942779541,13005757.0,4.309999942779541
2019-09-09,4.460000038146973,4.329999923706055,4.349999904632568,4.449999809265137,17580701.0,4.449999809265137
2019-09-10,4.510000228881836,4.409999847412109,4.480000019073486,4.460000038146973,13600610.0,4.460000038146973
2019-09-11,4.590000152587891,4.449999809265137,4.449999809265137,4.449999809265137,14937331.0,4.449999809265137
2019-09-12,4.590000152587891,4.460000038146973,4.460000038146973,4.579999923706055,15628319.0,4.579999923706055
2019-09-16,4.610000133514404,4.519999980926514,4.579999923706055,4.559999942779541,13572400.0,4.559999942779541
2019-09-17,4.570000171661377,4.340000152587891,4.570000171661377,4.380000114440918,19492654.0,4.380000114440918
2019-09-18,4.46999979019165,4.309999942779541,4.380000114440918,4.349999904632568,11803601.0,4.349999904632568
2019-09-19,4.789999961853027,4.239999771118164,4.360000133514404,4.670000076293945,45000696.0,4.670000076293945
2019-09-20,4.590000152587891,4.420000076293945,4.550000190734863,4.440000057220459,34693676.0,4.440000057220459
2019-09-23,4.409999847412109,4.269999980926514,4.400000095367432,4.300000190734863,16119720.0,4.300000190734863
2019-09-24,4.349999904632568,4.260000228881836,4.289999961853027,4.28000020980835,11819400.0,4.28000020980835
2019-09-25,4.269999980926514,4.099999904632568,4.269999980926514,4.110000133514404,13669300.0,4.110000133514404
2019-09-26,4.159999847412109,3.9700000286102295,4.130000114440918,3.9700000286102295,10714761.0,3.9700000286102295
2019-09-27,4.059999942779541,3.990000009536743,3.990000009536743,4.0,5935070.0,4.0
2019-09-30,4.050000190734863,3.9600000381469727,4.010000228881836,3.9600000381469727,5764600.0,3.9600000381469727
2019-10-08,4.03000020980835,3.930000066757202,3.9600000381469727,3.9700000286102295,5745708.0,3.9700000286102295
2019-10-09,4.070000171661377,3.940000057220459,3.990000009536743,4.059999942779541,9528760.0,4.059999942779541
2019-10-10,4.099999904632568,4.019999980926514,4.039999961853027,4.099999904632568,7077481.0,4.099999904632568
2019-10-11,4.119999885559082,4.03000020980835,4.099999904632568,4.079999923706055,6984332.0,4.079999923706055
2019-10-14,4.159999847412109,4.090000152587891,4.110000133514404,4.139999866485596,8955733.0,4.139999866485596
2019-10-15,4.139999866485596,4.050000190734863,4.119999885559082,4.079999923706055,5990900.0,4.079999923706055
2019-10-16,4.130000114440918,4.0,4.099999904632568,4.03000020980835,5966523.0,4.03000020980835
2019-10-17,4.050000190734863,3.9700000286102295,4.010000228881836,3.9800000190734863,4384201.0,3.9800000190734863
2019-10-18,4.010000228881836,3.880000114440918,4.0,3.9100000858306885,8151617.0,3.9100000858306885
2019-10-21,4.300000190734863,3.819999933242798,3.9000000953674316,4.150000095367432,34541131.0,4.150000095367432
2019-10-22,4.150000095367432,3.9700000286102295,4.099999904632568,4.050000190734863,24433773.0,4.050000190734863
2019-10-23,4.050000190734863,3.950000047683716,4.050000190734863,3.9700000286102295,12966532.0,3.9700000286102295
2019-10-24,3.990000009536743,3.9100000858306885,3.950000047683716,3.930000066757202,8146554.0,3.930000066757202
2019-10-25,3.9700000286102295,3.880000114440918,3.930000066757202,3.950000047683716,6799370.0,3.950000047683716
2019-10-28,4.070000171661377,3.9200000762939453,3.950000047683716,4.03000020980835,12095900.0,4.03000020980835
2019-10-29,4.079999923706055,3.9800000190734863,4.050000190734863,3.9800000190734863,9628101.0,3.9800000190734863
2019-10-30,4.010000228881836,3.869999885559082,4.010000228881836,3.9200000762939453,8066801.0,3.9200000762939453
2019-10-31,3.930000066757202,3.859999895095825,3.9100000858306885,3.869999885559082,6934810.0,3.869999885559082
2019-11-01,3.9100000858306885,3.819999933242798,3.859999895095825,3.890000104904175,5302100.0,3.890000104904175
2019-11-04,3.930000066757202,3.8499999046325684,3.9100000858306885,3.869999885559082,6386192.0,3.869999885559082
2019-11-05,3.9100000858306885,3.819999933242798,3.859999895095825,3.869999885559082,5669143.0,3.869999885559082
2019-11-06,3.880000114440918,3.8299999237060547,3.880000114440918,3.8399999141693115,4144900.0,3.8399999141693115
2019-11-07,3.859999895095825,3.819999933242798,3.8299999237060547,3.8499999046325684,3358706.0,3.8499999046325684
2019-11-08,4.099999904632568,3.8499999046325684,3.8499999046325684,3.9100000858306885,11088887.0,3.9100000858306885
2019-11-11,3.9100000858306885,3.809999942779541,3.9100000858306885,3.8299999237060547,5466036.0,3.8299999237060547
2019-11-12,3.8499999046325684,3.7300000190734863,3.8299999237060547,3.819999933242798,4954400.0,3.819999933242798
2019-11-13,3.8299999237060547,3.75,3.819999933242798,3.7799999713897705,3425800.0,3.7799999713897705
2019-11-14,3.799999952316284,3.759999990463257,3.7799999713897705,3.7899999618530273,3400500.0,3.7899999618530273
2019-11-15,3.7899999618530273,3.690000057220459,3.7899999618530273,3.700000047683716,4332400.0,3.700000047683716
2019-11-18,3.740000009536743,3.700000047683716,3.700000047683716,3.7200000286102295,2246021.0,3.7200000286102295
2019-11-19,3.759999990463257,3.609999895095825,3.700000047683716,3.75,7365836.0,3.75
2019-11-20,3.8299999237060547,3.7200000286102295,3.75,3.75,6918800.0,3.75
2019-11-21,3.930000066757202,3.7200000286102295,3.740000009536743,3.819999933242798,9878400.0,3.819999933242798
2019-11-22,3.880000114440918,3.7799999713897705,3.7799999713897705,3.809999942779541,8043100.0,3.809999942779541
2019-11-25,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,16590800.0,3.430000066757202
2019-11-26,3.319999933242798,3.0999999046325684,3.2100000381469727,3.119999885559082,43342494.0,3.119999885559082
2019-11-27,3.069999933242798,2.9700000286102295,3.069999933242798,3.0,32643692.0,3.0
2019-11-28,2.990000009536743,2.880000114440918,2.9700000286102295,2.930000066757202,24905254.0,2.930000066757202
2019-11-29,2.950000047683716,2.9100000858306885,2.9200000762939453,2.950000047683716,14321111.0,2.950000047683716
2019-12-02,2.9600000381469727,2.9000000953674316,2.940000057220459,2.9100000858306885,11966178.0,2.9100000858306885
2019-12-03,2.930000066757202,2.7699999809265137,2.8399999141693115,2.9200000762939453,21478914.0,2.9200000762939453
2019-12-04,3.0899999141693115,2.890000104904175,2.890000104904175,2.950000047683716,27879551.0,2.950000047683716
2019-12-05,2.9800000190734863,2.9200000762939453,2.930000066757202,2.940000057220459,17141880.0,2.940000057220459
2019-12-06,2.9600000381469727,2.9000000953674316,2.950000047683716,2.930000066757202,13433624.0,2.930000066757202
2019-12-09,2.940000057220459,2.890000104904175,2.930000066757202,2.9000000953674316,15310764.0,2.9000000953674316
2019-12-10,2.9100000858306885,2.819999933242798,2.9100000858306885,2.9000000953674316,19063711.0,2.9000000953674316
2019-12-11,3.009999990463257,2.880000114440918,2.890000104904175,2.930000066757202,29429093.0,2.930000066757202
2019-12-12,2.940000057220459,2.8499999046325684,2.940000057220459,2.8499999046325684,19440779.0,2.8499999046325684
2019-12-13,2.9200000762939453,2.859999895095825,2.869999885559082,2.9100000858306885,18421170.0,2.9100000858306885
2019-12-16,2.9700000286102295,2.890000104904175,2.930000066757202,2.9600000381469727,26374617.0,2.9600000381469727
2019-12-17,3.140000104904175,2.9700000286102295,2.990000009536743,3.0899999141693115,46983563.0,3.0899999141693115
2019-12-18,3.4000000953674316,3.059999942779541,3.130000114440918,3.4000000953674316,73668258.0,3.4000000953674316
2019-12-19,3.740000009536743,3.4200000762939453,3.5,3.740000009536743,86394560.0,3.740000009536743
2019-12-20,3.700000047683716,3.369999885559082,3.700000047683716,3.4000000953674316,107566315.0,3.4000000953674316
2019-12-23,3.2799999713897705,3.1700000762939453,3.259999990463257,3.1700000762939453,50588264.0,3.1700000762939453
2019-12-24,3.490000009536743,3.130000114440918,3.1700000762939453,3.490000009536743,78800029.0,3.490000009536743
2019-12-25,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0.0,3.490000009536743
2019-12-26,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,222700.0,3.319999933242798
2019-12-27,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,181900.0,3.1500000953674316
2019-12-30,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,156800.0,2.990000009536743
2019-12-31,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,535300.0,2.8399999141693115
2020-01-02,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,1275700.0,2.700000047683716
2020-01-03,2.75,2.569999933242798,2.569999933242798,2.619999885559082,122414856.0,2.619999885559082
2020-01-06,2.619999885559082,2.5299999713897705,2.559999942779541,2.609999895095825,62064127.0,2.609999895095825
2020-01-07,2.7100000381469727,2.5899999141693115,2.609999895095825,2.690000057220459,55744002.0,2.690000057220459
2020-01-08,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,40086106.0,2.680000066757202
2020-01-09,2.740000009536743,2.6700000762939453,2.680000066757202,2.700000047683716,35107360.0,2.700000047683716
2020-01-10,2.740000009536743,2.6500000953674316,2.7200000286102295,2.6600000858306885,31299512.0,2.6600000858306885
2020-01-13,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,32021358.0,2.5999999046325684
2020-01-14,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,20469275.0,2.609999895095825
2020-01-15,2.609999895095825,2.559999942779541,2.5999999046325684,2.569999933242798,17512622.0,2.569999933242798
2020-01-16,2.569999933242798,2.440000057220459,2.559999942779541,2.450000047683716,45803533.0,2.450000047683716
2020-01-17,2.4600000381469727,2.4100000858306885,2.450000047683716,2.430000066757202,19947343.0,2.430000066757202
2020-01-20,2.430000066757202,2.369999885559082,2.4200000762939453,2.390000104904175,17003614.0,2.390000104904175
2020-01-21,2.4700000286102295,2.359999895095825,2.369999885559082,2.4000000953674316,22576732.0,2.4000000953674316
2020-01-22,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,3723900.0,2.2799999713897705
2020-01-23,2.190000057220459,2.1700000762939453,2.1700000762939453,2.1700000762939453,24630171.0,2.1700000762939453
2020-02-03,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,414100.0,2.059999942779541
2020-02-04,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,1082400.0,1.9600000381469727
2020-02-05,1.9500000476837158,1.8600000143051147,1.8600000143051147,1.899999976158142,44819814.0,1.899999976158142
2020-02-06,1.9299999475479126,1.8600000143051147,1.8899999856948853,1.8899999856948853,28964884.0,1.8899999856948853
2020-02-07,1.909999966621399,1.8600000143051147,1.8799999952316284,1.8799999952316284,25017401.0,1.8799999952316284
2020-02-10,1.9700000286102295,1.8300000429153442,1.8700000047683716,1.9700000286102295,31433701.0,1.9700000286102295
2020-02-11,2.069999933242798,1.9700000286102295,1.9800000190734863,2.059999942779541,47917771.0,2.059999942779541
2020-02-12,2.0299999713897705,1.9600000381469727,2.0199999809265137,2.009999990463257,34578770.0,2.009999990463257
2020-02-13,2.0,1.9199999570846558,1.9900000095367432,1.9299999475479126,26162100.0,1.9299999475479126
2020-02-14,1.940000057220459,1.899999976158142,1.909999966621399,1.9299999475479126,13431712.0,1.9299999475479126
2020-02-17,2.0299999713897705,1.9199999570846558,1.9299999475479126,2.0299999713897705,34627463.0,2.0299999713897705
2020-02-18,2.0399999618530273,2.0,2.009999990463257,2.0199999809265137,25172410.0,2.0199999809265137
2020-02-19,2.0299999713897705,1.9800000190734863,2.0199999809265137,1.9800000190734863,20925057.0,1.9800000190734863
2020-02-20,2.069999933242798,1.9800000190734863,1.9900000095367432,2.0299999713897705,25041935.0,2.0299999713897705
2020-02-21,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.009999990463257,20179300.0,2.009999990463257
2020-02-24,2.0,1.9199999570846558,1.9900000095367432,1.9500000476837158,25589752.0,1.9500000476837158
2020-02-25,1.9199999570846558,1.850000023841858,1.8899999856948853,1.899999976158142,26745544.0,1.899999976158142
2020-02-26,1.9600000381469727,1.8600000143051147,1.8700000047683716,1.909999966621399,22060135.0,1.909999966621399
2020-02-27,1.9199999570846558,1.8799999952316284,1.909999966621399,1.899999976158142,13834800.0,1.899999976158142
2020-02-28,1.8700000047683716,1.809999942779541,1.8600000143051147,1.809999942779541,26472387.0,1.809999942779541
2020-03-02,1.8600000143051147,1.7799999713897705,1.7799999713897705,1.840000033378601,13600901.0,1.840000033378601
2020-03-03,1.8799999952316284,1.809999942779541,1.850000023841858,1.8300000429153442,17289299.0,1.8300000429153442
2020-03-04,1.8600000143051147,1.809999942779541,1.8200000524520874,1.8600000143051147,17431612.0,1.8600000143051147
2020-03-05,1.940000057220459,1.850000023841858,1.8600000143051147,1.9199999570846558,30802132.0,1.9199999570846558
2020-03-06,1.940000057220459,1.8799999952316284,1.8899999856948853,1.909999966621399,20779702.0,1.909999966621399
2020-03-09,1.9700000286102295,1.8700000047683716,1.8799999952316284,1.8700000047683716,24433755.0,1.8700000047683716
2020-03-10,1.8899999856948853,1.809999942779541,1.8200000524520874,1.8899999856948853,22470865.0,1.8899999856948853
2020-03-11,1.9299999475479126,1.8700000047683716,1.8899999856948853,1.8700000047683716,18749966.0,1.8700000047683716
2020-03-12,1.8600000143051147,1.8300000429153442,1.840000033378601,1.8300000429153442,15623500.0,1.8300000429153442
2020-03-13,1.9199999570846558,1.75,1.7699999809265137,1.9199999570846558,29552663.0,1.9199999570846558
2020-03-16,2.0,1.8700000047683716,1.940000057220459,1.8700000047683716,34293670.0,1.8700000047683716
2020-03-17,1.8899999856948853,1.7899999618530273,1.850000023841858,1.8200000524520874,23446710.0,1.8200000524520874
2020-03-18,1.850000023841858,1.7799999713897705,1.840000033378601,1.7899999618530273,16753900.0,1.7899999618530273
2020-03-19,1.7999999523162842,1.75,1.7699999809265137,1.7799999713897705,15490420.0,1.7799999713897705
2020-03-20,1.809999942779541,1.7599999904632568,1.7899999618530273,1.7999999523162842,12761151.0,1.7999999523162842
2020-03-23,1.7599999904632568,1.7100000381469727,1.75,1.7100000381469727,19298738.0,1.7100000381469727
2020-03-24,1.7400000095367432,1.6699999570846558,1.7300000190734863,1.7200000286102295,13430809.0,1.7200000286102295
2020-03-25,1.7699999809265137,1.7200000286102295,1.7400000095367432,1.75,13829510.0,1.75
2020-03-26,1.75,1.7200000286102295,1.7400000095367432,1.7200000286102295,9926910.0,1.7200000286102295
2020-03-27,1.75,1.7200000286102295,1.7300000190734863,1.7200000286102295,9390258.0,1.7200000286102295
2020-03-30,1.7000000476837158,1.659999966621399,1.7000000476837158,1.6699999570846558,10665500.0,1.6699999570846558
2020-03-31,1.6799999475479126,1.649999976158142,1.6799999475479126,1.649999976158142,9456600.0,1.649999976158142
2020-04-01,1.659999966621399,1.5800000429153442,1.649999976158142,1.590000033378601,14182001.0,1.590000033378601
2020-04-02,1.600000023841858,1.5499999523162842,1.5700000524520874,1.590000033378601,13356459.0,1.590000033378601
2020-04-03,1.600000023841858,1.559999942779541,1.5800000429153442,1.5800000429153442,9219401.0,1.5800000429153442
2020-04-07,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858,11489365.0,1.600000023841858
2020-04-08,1.6799999475479126,1.590000033378601,1.6100000143051147,1.659999966621399,17281500.0,1.659999966621399
2020-04-09,1.6699999570846558,1.6399999856948853,1.649999976158142,1.649999976158142,9936251.0,1.649999976158142
2020-04-10,1.659999966621399,1.6100000143051147,1.649999976158142,1.6100000143051147,9081951.0,1.6100000143051147
2020-04-13,1.600000023841858,1.5499999523162842,1.590000033378601,1.5499999523162842,11387650.0,1.5499999523162842
2020-04-14,1.5800000429153442,1.5499999523162842,1.5499999523162842,1.5700000524520874,6025551.0,1.5700000524520874
2020-04-15,1.600000023841858,1.559999942779541,1.5700000524520874,1.5700000524520874,7605600.0,1.5700000524520874
2020-04-16,1.6399999856948853,1.559999942779541,1.559999942779541,1.6100000143051147,12654191.0,1.6100000143051147
2020-04-17,1.6100000143051147,1.5700000524520874,1.600000023841858,1.5800000429153442,9500991.0,1.5800000429153442
2020-04-20,1.590000033378601,1.5499999523162842,1.5800000429153442,1.5800000429153442,5691055.0,1.5800000429153442
2020-04-21,1.5700000524520874,1.5,1.5700000524520874,1.5099999904632568,14895855.0,1.5099999904632568
2020-04-22,1.5299999713897705,1.4800000190734863,1.4900000095367432,1.5099999904632568,6779164.0,1.5099999904632568
2020-04-23,1.5099999904632568,1.4500000476837158,1.5099999904632568,1.4600000381469727,15138944.0,1.4600000381469727
2020-04-24,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0.0,1.4600000381469727
2020-04-27,1.5299999713897705,1.4500000476837158,1.4500000476837158,1.4800000190734863,17524895.0,1.4800000190734863
2020-04-28,1.4900000095367432,1.409999966621399,1.4600000381469727,1.409999966621399,18393931.0,1.409999966621399
2020-04-29,1.399999976158142,1.350000023841858,1.3899999856948853,1.3600000143051147,19220239.0,1.3600000143051147
2020-04-30,1.3899999856948853,1.3300000429153442,1.340000033378601,1.3799999952316284,14527331.0,1.3799999952316284
2020-05-06,1.3899999856948853,1.350000023841858,1.3600000143051147,1.3799999952316284,10001076.0,1.3799999952316284
2020-05-07,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3600000143051147,12743754.0,1.3600000143051147
2020-05-08,1.3799999952316284,1.350000023841858,1.3600000143051147,1.3600000143051147,14928762.0,1.3600000143051147
2020-05-11,1.3700000047683716,1.2899999618530273,1.3600000143051147,1.2899999618530273,19935901.0,1.2899999618530273
2020-05-12,1.309999942779541,1.2300000190734863,1.2799999713897705,1.2300000190734863,25354365.0,1.2300000190734863
2020-05-13,1.2300000190734863,1.1699999570846558,1.2200000286102295,1.2200000286102295,21799263.0,1.2200000286102295
2020-05-14,1.2699999809265137,1.190000057220459,1.2000000476837158,1.2300000190734863,19712911.0,1.2300000190734863
2020-05-15,1.2699999809265137,1.2200000286102295,1.2300000190734863,1.2400000095367432,12909450.0,1.2400000095367432
2020-05-18,1.2400000095367432,1.1799999475479126,1.2400000095367432,1.1799999475479126,20172350.0,1.1799999475479126
2020-05-19,1.1799999475479126,1.1200000047683716,1.1799999475479126,1.1200000047683716,20186302.0,1.1200000047683716
2020-05-20,1.0800000429153442,1.059999942779541,1.0700000524520874,1.059999942779541,7899800.0,1.059999942779541
2020-05-21,1.059999942779541,1.0099999904632568,1.0099999904632568,1.0399999618530273,40526707.0,1.0399999618530273
2020-05-22,1.0499999523162842,1.0,1.0299999713897705,1.0199999809265137,24785388.0,1.0199999809265137
2020-05-25,1.0700000524520874,0.9900000095367432,1.0199999809265137,1.0700000524520874,26115696.0,1.0700000524520874
2020-05-26,1.1200000047683716,1.0499999523162842,1.0499999523162842,1.1200000047683716,30127789.0,1.1200000047683716
2020-05-27,1.1399999856948853,1.100000023841858,1.1200000047683716,1.1200000047683716,22588830.0,1.1200000047683716
2020-05-28,1.1399999856948853,1.059999942779541,1.100000023841858,1.0800000429153442,20931102.0,1.0800000429153442
2020-05-29,1.1299999952316284,1.0700000524520874,1.0700000524520874,1.1100000143051147,14429684.0,1.1100000143051147
2020-06-01,1.1299999952316284,1.090000033378601,1.100000023841858,1.1200000047683716,17815042.0,1.1200000047683716
2020-06-02,1.149999976158142,1.100000023841858,1.1200000047683716,1.1299999952316284,14871882.0,1.1299999952316284
2020-06-03,1.1699999570846558,1.1200000047683716,1.1299999952316284,1.149999976158142,19175850.0,1.149999976158142
2020-06-04,1.2100000381469727,1.1299999952316284,1.159999966621399,1.190000057220459,21432000.0,1.190000057220459
2020-06-05,1.2200000286102295,1.1699999570846558,1.1699999570846558,1.2100000381469727,19622301.0,1.2100000381469727
2020-06-08,1.2400000095367432,1.190000057220459,1.2100000381469727,1.2000000476837158,17441850.0,1.2000000476837158
2020-06-09,1.2200000286102295,1.190000057220459,1.2100000381469727,1.2000000476837158,14719903.0,1.2000000476837158
2020-06-10,1.2100000381469727,1.149999976158142,1.2000000476837158,1.159999966621399,19327411.0,1.159999966621399
2020-06-11,1.190000057220459,1.149999976158142,1.159999966621399,1.159999966621399,14494501.0,1.159999966621399
2020-06-12,1.1699999570846558,1.1200000047683716,1.1299999952316284,1.1399999856948853,10108201.0,1.1399999856948853
2020-06-15,1.149999976158142,1.100000023841858,1.1399999856948853,1.1100000143051147,12906600.0,1.1100000143051147
2020-06-16,1.1299999952316284,1.090000033378601,1.1200000047683716,1.1200000047683716,11252281.0,1.1200000047683716
2020-06-17,1.1399999856948853,1.1100000143051147,1.1200000047683716,1.1200000047683716,8398926.0,1.1200000047683716
2020-06-18,1.1799999475479126,1.1200000047683716,1.1200000047683716,1.1799999475479126,16975500.0,1.1799999475479126
2020-06-19,1.2400000095367432,1.1799999475479126,1.190000057220459,1.2300000190734863,39579217.0,1.2300000190734863
2020-06-22,1.2100000381469727,1.1699999570846558,1.2000000476837158,1.1699999570846558,23355307.0,1.1699999570846558
2020-06-23,1.190000057220459,1.1200000047683716,1.1399999856948853,1.1699999570846558,16746455.0,1.1699999570846558
2020-06-24,1.1799999475479126,1.149999976158142,1.159999966621399,1.1699999570846558,8851601.0,1.1699999570846558
2020-06-29,1.1699999570846558,1.1299999952316284,1.159999966621399,1.149999976158142,8618600.0,1.149999976158142
2020-06-30,1.1699999570846558,1.1100000143051147,1.149999976158142,1.149999976158142,14105548.0,1.149999976158142
2020-07-01,1.159999966621399,1.1299999952316284,1.1399999856948853,1.149999976158142,10226085.0,1.149999976158142
2020-07-02,1.1699999570846558,1.1399999856948853,1.1399999856948853,1.159999966621399,11258205.0,1.159999966621399
2020-07-03,1.2100000381469727,1.1399999856948853,1.159999966621399,1.190000057220459,15268080.0,1.190000057220459
2020-07-06,1.2200000286102295,1.1799999475479126,1.190000057220459,1.2200000286102295,15983171.0,1.2200000286102295
2020-07-07,1.2300000190734863,1.1699999570846558,1.2200000286102295,1.190000057220459,22323685.0,1.190000057220459
2020-07-08,1.25,1.1699999570846558,1.1799999475479126,1.2200000286102295,19818300.0,1.2200000286102295
2020-07-09,1.25,1.2100000381469727,1.2200000286102295,1.2400000095367432,19435733.0,1.2400000095367432
2020-07-10,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.25,19680683.0,1.25
2020-07-13,1.2899999618530273,1.2400000095367432,1.2400000095367432,1.2799999713897705,15549683.0,1.2799999713897705
2020-07-14,1.3200000524520874,1.2599999904632568,1.2699999809265137,1.309999942779541,23714954.0,1.309999942779541
2020-07-15,1.3200000524520874,1.2400000095367432,1.3200000524520874,1.2400000095367432,26276200.0,1.2400000095367432
2020-07-16,1.25,1.190000057220459,1.2200000286102295,1.2000000476837158,20678301.0,1.2000000476837158
2020-07-17,1.2200000286102295,1.1799999475479126,1.2000000476837158,1.190000057220459,11011751.0,1.190000057220459
2020-07-20,1.2200000286102295,1.190000057220459,1.2000000476837158,1.2200000286102295,10138542.0,1.2200000286102295
2020-07-21,1.2300000190734863,1.2000000476837158,1.2200000286102295,1.2100000381469727,9864700.0,1.2100000381469727
2020-07-22,1.2400000095367432,1.2000000476837158,1.2100000381469727,1.2200000286102295,10210091.0,1.2200000286102295
2020-07-23,1.2200000286102295,1.1699999570846558,1.2100000381469727,1.1799999475479126,13431285.0,1.1799999475479126
2020-07-24,1.2000000476837158,1.1299999952316284,1.1799999475479126,1.149999976158142,14012150.0,1.149999976158142
2020-07-27,1.1699999570846558,1.1399999856948853,1.149999976158142,1.159999966621399,6894081.0,1.159999966621399
2020-07-28,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,4664750.0,1.2200000286102295
2020-07-29,1.2699999809265137,1.2300000190734863,1.2599999904632568,1.2599999904632568,25603167.0,1.2599999904632568
2020-07-30,1.3200000524520874,1.2400000095367432,1.25,1.2999999523162842,32347198.0,1.2999999523162842
2020-07-31,1.3300000429153442,1.2699999809265137,1.2799999713897705,1.3200000524520874,24212723.0,1.3200000524520874
2020-08-03,1.3899999856948853,1.309999942779541,1.3200000524520874,1.3899999856948853,17750656.0,1.3899999856948853
2020-08-04,1.4600000381469727,1.409999966621399,1.440000057220459,1.4600000381469727,8431900.0,1.4600000381469727
2020-08-05,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5299999713897705,11678066.0,1.5299999713897705
2020-08-06,1.6100000143051147,1.4500000476837158,1.6100000143051147,1.4600000381469727,54141970.0,1.4600000381469727
2020-08-07,1.5299999713897705,1.4600000381469727,1.4800000190734863,1.5299999713897705,32718169.0,1.5299999713897705
2020-08-10,1.5199999809265137,1.4500000476837158,1.5199999809265137,1.4800000190734863,31146332.0,1.4800000190734863
2020-08-11,1.4900000095367432,1.409999966621399,1.4800000190734863,1.409999966621399,19793800.0,1.409999966621399
2020-08-12,1.4600000381469727,1.3799999952316284,1.399999976158142,1.409999966621399,13085222.0,1.409999966621399
2020-08-13,1.4500000476837158,1.409999966621399,1.409999966621399,1.4299999475479126,8678532.0,1.4299999475479126
2020-08-14,1.440000057220459,1.409999966621399,1.4299999475479126,1.440000057220459,7347118.0,1.440000057220459
2020-08-17,1.5099999904632568,1.440000057220459,1.440000057220459,1.5099999904632568,24238281.0,1.5099999904632568
2020-08-18,1.5299999713897705,1.4800000190734863,1.4900000095367432,1.5,16397194.0,1.5
2020-08-19,1.559999942779541,1.5,1.5099999904632568,1.5199999809265137,13513400.0,1.5199999809265137
2020-08-20,1.5299999713897705,1.4500000476837158,1.5199999809265137,1.4700000286102295,12800169.0,1.4700000286102295
2020-08-21,1.5099999904632568,1.4700000286102295,1.4900000095367432,1.4900000095367432,7963783.0,1.4900000095367432
2020-08-24,1.5,1.4500000476837158,1.4900000095367432,1.4600000381469727,10922534.0,1.4600000381469727
2020-08-25,1.5099999904632568,1.4600000381469727,1.4600000381469727,1.4700000286102295,9403887.0,1.4700000286102295
2020-08-26,1.4700000286102295,1.399999976158142,1.4700000286102295,1.409999966621399,15939701.0,1.409999966621399
2020-08-27,1.4500000476837158,1.399999976158142,1.409999966621399,1.440000057220459,8921551.0,1.440000057220459
2020-08-28,1.4500000476837158,1.4199999570846558,1.4500000476837158,1.440000057220459,6128801.0,1.440000057220459
2020-08-31,1.4600000381469727,1.409999966621399,1.409999966621399,1.440000057220459,7108900.0,1.440000057220459
2020-09-01,1.5099999904632568,1.409999966621399,1.4299999475479126,1.5099999904632568,17377108.0,1.5099999904632568
2020-09-02,1.5399999618530273,1.4900000095367432,1.5099999904632568,1.5,10963500.0,1.5
2020-09-03,1.5199999809265137,1.4900000095367432,1.5,1.5,8548500.0,1.5
2020-09-04,1.5199999809265137,1.4700000286102295,1.4800000190734863,1.5099999904632568,7562000.0,1.5099999904632568
2020-09-07,1.590000033378601,1.5,1.5099999904632568,1.5800000429153442,18392051.0,1.5800000429153442
2020-09-08,1.590000033378601,1.5199999809265137,1.590000033378601,1.5399999618530273,13636001.0,1.5399999618530273
2020-09-09,1.559999942779541,1.4900000095367432,1.5299999713897705,1.5,13429600.0,1.5
2020-09-10,1.5299999713897705,1.4299999475479126,1.5099999904632568,1.4299999475479126,13731600.0,1.4299999475479126
2020-09-11,1.4500000476837158,1.399999976158142,1.409999966621399,1.4500000476837158,8218300.0,1.4500000476837158
2020-09-14,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4800000190734863,8507090.0,1.4800000190734863
2020-09-15,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4700000286102295,5673911.0,1.4700000286102295
2020-09-16,1.4800000190734863,1.440000057220459,1.4600000381469727,1.4600000381469727,6295792.0,1.4600000381469727
2020-09-17,1.5199999809265137,1.440000057220459,1.4600000381469727,1.4800000190734863,9388100.0,1.4800000190734863
2020-09-18,1.5,1.4700000286102295,1.4700000286102295,1.4800000190734863,5431438.0,1.4800000190734863
2020-09-21,1.5,1.4700000286102295,1.4700000286102295,1.4800000190734863,5328192.0,1.4800000190734863
2020-09-22,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.4600000381469727,5105600.0,1.4600000381469727
2020-09-23,1.4600000381469727,1.4299999475479126,1.4600000381469727,1.4500000476837158,5362000.0,1.4500000476837158
2020-09-24,1.440000057220459,1.3799999952316284,1.4299999475479126,1.3799999952316284,13805200.0,1.3799999952316284
2020-09-25,1.4500000476837158,1.399999976158142,1.440000057220459,1.4500000476837158,22375602.0,1.4500000476837158
2020-09-28,1.5199999809265137,1.4500000476837158,1.4500000476837158,1.5,18640675.0,1.5
2020-09-29,1.5700000524520874,1.4900000095367432,1.5,1.5299999713897705,17961536.0,1.5299999713897705
2020-09-30,1.5700000524520874,1.5,1.5399999618530273,1.5499999523162842,11734302.0,1.5499999523162842
2020-10-09,1.5800000429153442,1.5399999618530273,1.559999942779541,1.559999942779541,9609250.0,1.559999942779541
2020-10-12,1.559999942779541,1.5399999618530273,1.5499999523162842,1.5499999523162842,10244001.0,1.5499999523162842
2020-10-13,1.559999942779541,1.5399999618530273,1.5399999618530273,1.5499999523162842,7384000.0,1.5499999523162842
2020-10-14,1.6299999952316284,1.5399999618530273,1.5499999523162842,1.6200000047683716,25254600.0,1.6200000047683716
2020-10-15,1.690000057220459,1.590000033378601,1.6100000143051147,1.6299999952316284,25160100.0,1.6299999952316284
2020-10-16,1.649999976158142,1.6100000143051147,1.6299999952316284,1.6200000047683716,11664401.0,1.6200000047683716
2020-10-19,1.7000000476837158,1.6200000047683716,1.6299999952316284,1.690000057220459,13963801.0,1.690000057220459
2020-10-20,1.7699999809265137,1.659999966621399,1.7000000476837158,1.7699999809265137,20966602.0,1.7699999809265137
2020-10-21,1.8200000524520874,1.6799999475479126,1.7699999809265137,1.7000000476837158,27382411.0,1.7000000476837158
2020-10-22,1.7400000095367432,1.6699999570846558,1.7100000381469727,1.7000000476837158,15690251.0,1.7000000476837158
2020-10-23,1.7599999904632568,1.690000057220459,1.7100000381469727,1.7000000476837158,10998688.0,1.7000000476837158
2020-10-26,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,7927638.0,1.7100000381469727
2020-10-27,1.7999999523162842,1.7000000476837158,1.7100000381469727,1.7999999523162842,9866450.0,1.7999999523162842