Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.940000057220459,6.550000190734863,6.730000019073486,6.590000152587891,16511946.0,6.570550918579102
2010-01-05,7.25,6.78000020980835,6.829999923706055,7.25,21888496.0,7.228602886199951
2010-01-06,7.860000133514404,7.429999828338623,7.800000190734863,7.489999771118164,74576587.0,7.467894554138184
2010-01-07,8.239999771118164,7.360000133514404,7.400000095367432,8.239999771118164,61869753.0,8.215681076049805
2010-01-08,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.215681076049805
2010-01-11,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.215681076049805
2010-01-12,9.0600004196167,8.149999618530273,9.0600004196167,8.25,72154457.0,8.225652694702148
2010-01-13,8.170000076293945,7.71999979019165,8.0,7.769999980926514,44875673.0,7.747068405151367
2010-01-14,8.079999923706055,7.71999979019165,7.820000171661377,7.949999809265137,33756690.0,7.926537036895752
2010-01-15,8.079999923706055,7.78000020980835,7.849999904632568,7.949999809265137,24715943.0,7.926537036895752
2010-01-18,8.75,8.300000190734863,8.300000190734863,8.75,18295164.0,8.724176406860352
2010-01-19,9.630000114440918,9.1899995803833,9.289999961853027,9.630000114440918,69038803.0,9.601578712463379
2010-01-20,10.59000015258789,9.8100004196167,9.930000305175781,10.59000015258789,91753759.0,10.558745384216309
2010-01-21,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0.0,10.558745384216309
2010-01-22,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,0.0,10.558745384216309
2010-01-25,11.470000267028809,10.210000038146973,10.800000190734863,10.260000228881836,65893342.0,10.229719161987305
2010-01-26,10.75,9.960000038146973,10.220000267028809,10.710000038146973,52296732.0,10.678391456604004
2010-01-27,10.539999961853027,9.729999542236328,10.449999809265137,10.100000381469727,36870863.0,10.070192337036133
2010-01-28,11.109999656677246,9.699999809265137,9.850000381469727,11.109999656677246,65219538.0,11.07720947265625
2010-01-29,12.220000267028809,11.180000305175781,11.449999809265137,12.220000267028809,80389942.0,12.183935165405273
2010-02-01,12.220000267028809,12.220000267028809,12.220000267028809,12.220000267028809,0.0,12.183935165405273
2010-02-02,13.4399995803833,12.600000381469727,12.970000267028809,13.4399995803833,62236178.0,13.400333404541016
2010-02-03,14.779999732971191,13.300000190734863,13.5,14.779999732971191,49848476.0,14.736379623413086
2010-02-04,16.260000228881836,15.319999694824219,15.319999694824219,16.260000228881836,36400167.0,16.21200942993164
2010-02-05,17.299999237060547,14.630000114440918,16.260000228881836,14.789999961853027,83466780.0,14.746349334716797
2010-02-08,16.270000457763672,14.100000381469727,14.300000190734863,16.270000457763672,77913103.0,16.221982955932617
2010-02-09,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0.0,16.221982955932617
2010-02-10,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0.0,16.221982955932617
2010-02-11,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0.0,16.221982955932617
2010-02-12,17.790000915527344,15.1899995803833,15.25,17.09000015258789,72018501.0,17.03956413269043
2010-02-22,17.399999618530273,16.049999237060547,16.700000762939453,16.209999084472656,41879190.0,16.16215705871582
2010-02-23,16.649999618530273,15.680000305175781,15.90999984741211,16.329999923706055,42491918.0,16.28180503845215
2010-02-24,16.360000610351562,14.720000267028809,16.200000762939453,15.279999732971191,61874779.0,15.234903335571289
2010-02-25,16.239999771118164,15.079999923706055,15.1899995803833,15.600000381469727,56511274.0,15.553959846496582
2010-02-26,15.380000114440918,14.869999885559082,15.210000038146973,14.989999771118164,40033917.0,14.945759773254395
2010-03-01,16.489999771118164,15.010000228881836,15.100000381469727,16.489999771118164,68965222.0,16.441333770751953
2010-03-02,16.84000015258789,15.420000076293945,16.799999237060547,15.829999923706055,70524299.0,15.783281326293945
2010-03-03,15.829999923706055,15.180000305175781,15.399999618530273,15.359999656677246,34316912.0,15.314668655395508
2010-03-04,15.569999694824219,14.5,15.369999885559082,14.729999542236328,36761940.0,14.686527252197266
2010-03-05,14.979999542236328,14.239999771118164,14.8100004196167,14.850000381469727,30596617.0,14.806172370910645
2010-03-08,15.319999694824219,14.300000190734863,14.640000343322754,14.899999618530273,23905966.0,14.856024742126465
2010-03-09,14.869999885559082,14.300000190734863,14.699999809265137,14.5,20759025.0,14.457205772399902
2010-03-10,15.729999542236328,14.569999694824219,14.579999923706055,14.949999809265137,53107178.0,14.905877113342285
2010-03-11,14.710000038146973,14.210000038146973,14.449999809265137,14.550000190734863,27574151.0,14.507058143615723
2010-03-12,14.979999542236328,14.279999732971191,14.3100004196167,14.579999923706055,24031501.0,14.536970138549805
2010-03-15,15.600000381469727,14.5,14.609999656677246,15.149999618530273,49097985.0,15.105287551879883
2010-03-16,16.59000015258789,14.90999984741211,14.989999771118164,16.239999771118164,65192315.0,16.19207000732422
2010-03-17,16.56999969482422,15.850000381469727,16.0,16.260000228881836,48578171.0,16.21200942993164
2010-03-18,16.389999389648438,15.859999656677246,16.149999618530273,16.149999618530273,32991081.0,16.10233497619629
2010-03-19,16.450000762939453,15.399999618530273,16.31999969482422,15.569999694824219,37926393.0,15.5240478515625
2010-03-22,15.850000381469727,15.119999885559082,15.59000015258789,15.550000190734863,29647542.0,15.504107475280762
2010-03-23,15.75,15.260000228881836,15.380000114440918,15.609999656677246,27031720.0,15.563928604125977
2010-03-24,15.550000190734863,15.0,15.489999771118164,15.09000015258789,29786443.0,15.045463562011719
2010-03-25,15.0,14.279999732971191,14.899999618530273,14.329999923706055,29794845.0,14.287707328796387
2010-03-26,14.609999656677246,13.90999984741211,14.279999732971191,14.470000267028809,20691847.0,14.427294731140137
2010-03-29,14.4399995803833,14.050000190734863,14.279999732971191,14.260000228881836,17220555.0,14.217914581298828
2010-03-30,14.630000114440918,14.140000343322754,14.239999771118164,14.5600004196167,18786994.0,14.51702880859375
2010-03-31,14.529999732971191,14.220000267028809,14.5,14.3100004196167,13704819.0,14.267766952514648
2010-04-01,14.739999771118164,14.239999771118164,14.390000343322754,14.529999732971191,22306452.0,14.487116813659668
2010-04-02,14.59000015258789,14.3100004196167,14.479999542236328,14.369999885559082,14778388.0,14.32758903503418
2010-04-06,15.100000381469727,14.329999923706055,14.460000038146973,14.59000015258789,21216998.0,14.546940803527832
2010-04-07,14.520000457763672,14.149999618530273,14.5,14.34000015258789,16494926.0,14.297677993774414
2010-04-08,14.4399995803833,14.0,14.25,14.109999656677246,13689364.0,14.06835651397705
2010-04-09,14.25,13.899999618530273,13.90999984741211,14.140000343322754,14202649.0,14.098268508911133
2010-04-12,14.130000114440918,13.399999618530273,14.130000114440918,13.4399995803833,25471450.0,13.400333404541016
2010-04-13,13.800000190734863,13.180000305175781,13.350000381469727,13.430000305175781,18231291.0,13.390364646911621
2010-04-14,14.699999809265137,13.279999732971191,13.329999923706055,14.420000076293945,49573624.0,14.37744140625
2010-04-15,14.199999809265137,13.5,14.0,13.6899995803833,28647711.0,13.649596214294434
2010-04-16,14.199999809265137,13.300000190734863,13.5,13.600000381469727,17916728.0,13.559863090515137
2010-04-19,13.880000114440918,13.149999618530273,13.25,13.229999542236328,21032506.0,13.190954208374023
2010-04-20,13.199999809265137,12.0600004196167,13.100000381469727,12.449999809265137,20927952.0,12.41325569152832
2010-04-21,12.649999618530273,12.149999618530273,12.239999771118164,12.550000190734863,19380236.0,12.512960433959961
2010-04-22,12.449999809265137,12.119999885559082,12.449999809265137,12.180000305175781,17981828.0,12.14405345916748
2010-04-23,12.140000343322754,11.399999618530273,11.989999771118164,11.449999809265137,21695875.0,11.416207313537598
2010-04-26,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0.0,11.416207313537598
2010-04-27,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,361500.0,10.84788990020752
2010-04-28,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,182300.0,10.309483528137207
2010-04-29,10.300000190734863,9.819999694824219,9.819999694824219,9.819999694824219,60782403.0,9.79101848602295
2010-04-30,9.449999809265137,9.329999923706055,9.329999923706055,9.329999923706055,11242847.0,9.30246353149414
2010-05-04,9.100000381469727,8.859999656677246,8.859999656677246,8.859999656677246,41336210.0,8.833850860595703
2010-05-05,9.079999923706055,8.710000038146973,8.710000038146973,8.90999984741211,35677593.0,8.88370418548584
2010-05-06,8.989999771118164,8.5600004196167,8.850000381469727,8.779999732971191,27993394.0,8.754087448120117
2010-05-07,8.949999809265137,8.510000228881836,8.550000190734863,8.770000457763672,25619288.0,8.744117736816406
2010-05-10,8.930000305175781,8.329999923706055,8.850000381469727,8.329999923706055,31509918.0,8.305415153503418
2010-05-11,8.380000114440918,7.909999847412109,8.359999656677246,7.909999847412109,26444916.0,7.886654853820801
2010-05-12,8.170000076293945,7.53000020980835,7.699999809265137,8.069999694824219,33821009.0,8.046182632446289
2010-05-13,8.100000381469727,7.670000076293945,7.989999771118164,8.020000457763672,26915080.0,7.996331214904785
2010-05-14,8.170000076293945,7.860000133514404,7.909999847412109,7.96999979019165,24799849.0,7.94647741317749
2010-05-17,8.140000343322754,7.570000171661377,7.929999828338623,7.570000171661377,23084177.0,7.547658443450928
2010-05-18,7.429999828338623,7.190000057220459,7.210000038146973,7.230000019073486,26674278.0,7.208662033081055
2010-05-19,7.460000038146973,6.940000057220459,7.099999904632568,7.260000228881836,30675644.0,7.2385735511779785
2010-05-20,7.300000190734863,6.960000038146973,7.130000114440918,6.989999771118164,21223852.0,6.969369888305664
2010-05-21,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0,6.969369888305664
2010-05-24,7.340000152587891,7.159999847412109,7.210000038146973,7.340000152587891,10667090.0,7.318337440490723
2010-05-25,7.630000114440918,7.190000057220459,7.630000114440918,7.28000020980835,39138744.0,7.258514404296875
2010-05-26,7.480000019073486,7.079999923706055,7.28000020980835,7.429999828338623,28021031.0,7.408071517944336
2010-05-27,7.800000190734863,7.199999809265137,7.349999904632568,7.800000190734863,29347698.0,7.776979923248291
2010-05-28,7.980000019073486,7.679999828338623,7.800000190734863,7.820000171661377,34475305.0,7.796921253204346
2010-05-31,7.800000190734863,7.429999828338623,7.699999809265137,7.429999828338623,22890236.0,7.408071517944336
2010-06-01,7.449999809265137,7.059999942779541,7.210000038146973,7.309999942779541,24692548.0,7.288425922393799
2010-06-02,7.679999828338623,7.199999809265137,7.199999809265137,7.679999828338623,31032590.0,7.657334327697754
2010-06-03,7.849999904632568,7.53000020980835,7.699999809265137,7.539999961853027,34885949.0,7.517746925354004
2010-06-04,7.429999828338623,7.170000076293945,7.400000095367432,7.329999923706055,18935855.0,7.308366298675537
2010-06-07,7.230000019073486,7.0,7.110000133514404,7.130000114440918,14255884.0,7.108957290649414
2010-06-08,7.329999923706055,7.090000152587891,7.110000133514404,7.170000076293945,12350750.0,7.148838996887207
2010-06-09,7.53000020980835,7.150000095367432,7.179999828338623,7.480000019073486,20145557.0,7.4579243659973145
2010-06-10,7.599999904632568,7.28000020980835,7.369999885559082,7.389999866485596,15498337.0,7.368189811706543
2010-06-11,7.449999809265137,7.300000190734863,7.420000076293945,7.309999942779541,9598609.0,7.288425922393799
2010-06-17,7.579999923706055,7.320000171661377,7.360000133514404,7.349999904632568,11641513.0,7.32830810546875
2010-06-18,7.389999866485596,6.980000019073486,7.329999923706055,7.03000020980835,12958093.0,7.009252071380615
2010-06-21,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,4354647.0,7.358219146728516
2010-06-22,7.75,7.75,7.75,7.75,2157644.0,7.727127552032471
2010-06-23,8.140000343322754,7.75,8.140000343322754,7.809999942779541,48451678.0,7.786950588226318
2010-06-24,7.880000114440918,7.5,7.769999980926514,7.559999942779541,31367488.0,7.537688255310059
2010-06-25,7.639999866485596,7.420000076293945,7.46999979019165,7.510000228881836,17600228.0,7.487835884094238
2010-06-28,7.510000228881836,7.130000114440918,7.510000228881836,7.130000114440918,20940393.0,7.108957290649414
2010-06-29,7.110000133514404,6.769999980926514,7.059999942779541,6.769999980926514,13565509.0,6.750019550323486
2010-06-30,6.519999980926514,6.429999828338623,6.429999828338623,6.429999828338623,16167472.0,6.411022663116455
2010-07-01,6.420000076293945,6.110000133514404,6.300000190734863,6.110000133514404,17471730.0,6.091967582702637
2010-07-02,6.170000076293945,5.829999923706055,6.079999923706055,6.110000133514404,18048502.0,6.091967582702637
2010-07-05,6.019999980926514,5.800000190734863,5.989999771118164,5.920000076293945,14712100.0,5.902528285980225
2010-07-06,6.190000057220459,5.849999904632568,5.860000133514404,6.099999904632568,13622417.0,6.081996440887451
2010-07-07,6.409999847412109,6.010000228881836,6.050000190734863,6.300000190734863,21314256.0,6.281406879425049
2010-07-08,6.25,6.059999942779541,6.210000038146973,6.130000114440918,12988548.0,6.111908435821533
2010-07-09,6.349999904632568,6.090000152587891,6.130000114440918,6.239999771118164,17450233.0,6.221582889556885
2010-07-12,6.550000190734863,6.260000228881836,6.300000190734863,6.360000133514404,20891191.0,6.341229438781738
2010-07-13,6.260000228881836,6.110000133514404,6.25,6.170000076293945,11499326.0,6.151790142059326
2010-07-14,6.369999885559082,6.150000095367432,6.179999828338623,6.300000190734863,15615323.0,6.281406879425049
2010-07-15,6.449999809265137,6.159999847412109,6.260000228881836,6.179999828338623,13401797.0,6.1617608070373535
2010-07-16,6.269999980926514,6.099999904632568,6.119999885559082,6.210000038146973,8187251.0,6.191672325134277
2010-07-19,6.519999980926514,6.110000133514404,6.139999866485596,6.400000095367432,21307277.0,6.381112098693848
2010-07-20,6.559999942779541,6.329999923706055,6.349999904632568,6.519999980926514,22014985.0,6.500757694244385
2010-07-21,6.75,6.460000038146973,6.519999980926514,6.570000171661377,20618346.0,6.550609588623047
2010-07-22,6.769999980926514,6.519999980926514,6.53000020980835,6.690000057220459,16618682.0,6.6702561378479
2010-07-23,6.699999809265137,6.53000020980835,6.670000076293945,6.690000057220459,14579626.0,6.6702561378479
2010-07-26,6.900000095367432,6.639999866485596,6.699999809265137,6.849999904632568,20206200.0,6.8297834396362305
2010-07-27,7.0,6.760000228881836,6.980000019073486,6.820000171661377,21155552.0,6.799872398376465
2010-07-28,7.099999904632568,6.730000019073486,6.760000228881836,6.949999809265137,19562068.0,6.929488182067871
2010-07-29,7.03000020980835,6.829999923706055,6.909999847412109,6.949999809265137,17139570.0,6.929488182067871
2010-07-30,7.059999942779541,6.900000095367432,6.960000038146973,7.0,16445214.0,6.979340553283691
2010-08-02,7.349999904632568,7.0,7.050000190734863,7.289999961853027,30109592.0,7.268485069274902
2010-08-03,7.320000171661377,6.980000019073486,7.289999961853027,7.0,24318486.0,6.979340553283691
2010-08-04,7.039999961853027,6.739999771118164,6.920000076293945,6.949999809265137,16867718.0,6.929488182067871
2010-08-05,7.039999961853027,6.789999961853027,6.96999979019165,6.849999904632568,13093956.0,6.8297834396362305
2010-08-06,7.190000057220459,6.800000190734863,6.849999904632568,7.190000057220459,29088832.0,7.168780326843262
2010-08-09,7.489999771118164,7.179999828338623,7.190000057220459,7.329999923706055,34155341.0,7.308366298675537
2010-08-10,7.320000171661377,6.960000038146973,7.309999942779541,6.96999979019165,20401957.0,6.949429035186768
2010-08-11,7.090000152587891,6.909999847412109,6.989999771118164,7.039999961853027,10317721.0,7.019222736358643
2010-08-12,7.039999961853027,6.849999904632568,6.929999828338623,6.889999866485596,10351475.0,6.869665622711182
2010-08-13,7.139999866485596,6.75,6.900000095367432,7.099999904632568,15145993.0,7.079045295715332
2010-08-16,7.230000019073486,7.019999980926514,7.059999942779541,7.199999809265137,14853687.0,7.178750514984131
2010-08-17,7.340000152587891,7.119999885559082,7.210000038146973,7.190000057220459,13124857.0,7.168780326843262
2010-08-18,7.21999979019165,7.059999942779541,7.199999809265137,7.139999866485596,10782065.0,7.118927478790283
2010-08-19,7.269999980926514,7.039999961853027,7.139999866485596,7.210000038146973,15172525.0,7.188720703125
2010-08-20,7.170000076293945,6.900000095367432,7.150000095367432,6.920000076293945,12810981.0,6.8995771408081055
2010-08-23,7.03000020980835,6.860000133514404,6.909999847412109,6.929999828338623,8481475.0,6.909547328948975
2010-08-24,7.050000190734863,6.869999885559082,6.900000095367432,6.989999771118164,8357660.0,6.969369888305664
2010-08-25,6.980000019073486,6.679999828338623,6.920000076293945,6.800000190734863,12463177.0,6.779931545257568
2010-08-26,7.139999866485596,6.75,6.789999961853027,7.139999866485596,24873531.0,7.118927478790283
2010-08-27,7.239999771118164,7.019999980926514,7.130000114440918,7.050000190734863,24904055.0,7.02919340133667
2010-08-30,7.179999828338623,7.050000190734863,7.099999904632568,7.099999904632568,18681959.0,7.079045295715332
2010-08-31,7.079999923706055,6.880000114440918,7.070000171661377,7.0,15459391.0,6.979340553283691
2010-09-01,7.059999942779541,6.75,7.0,6.860000133514404,12052357.0,6.839754104614258
2010-09-02,7.070000171661377,6.829999923706055,6.889999866485596,6.949999809265137,12160928.0,6.929488182067871
2010-09-03,7.070000171661377,6.800000190734863,6.949999809265137,6.880000114440918,13858172.0,6.859694957733154
2010-09-06,7.019999980926514,6.800000190734863,6.909999847412109,6.940000057220459,12802824.0,6.91951847076416
2010-09-07,7.039999961853027,6.820000171661377,6.949999809265137,7.03000020980835,12800344.0,7.009252071380615
2010-09-08,7.079999923706055,6.869999885559082,6.980000019073486,7.059999942779541,15988109.0,7.039164066314697
2010-09-09,7.059999942779541,6.869999885559082,7.039999961853027,6.889999866485596,12116159.0,6.869665622711182
2010-09-10,6.909999847412109,6.610000133514404,6.889999866485596,6.739999771118164,13083021.0,6.720107555389404
2010-09-13,6.920000076293945,6.699999809265137,6.730000019073486,6.829999923706055,8291646.0,6.809841632843018
2010-09-14,6.949999809265137,6.820000171661377,6.849999904632568,6.889999866485596,9990557.0,6.869665622711182
2010-09-15,7.130000114440918,6.769999980926514,6.869999885559082,7.0,23292384.0,6.979340553283691
2010-09-16,7.0,6.650000095367432,6.949999809265137,6.690000057220459,16977341.0,6.6702561378479
2010-09-17,6.78000020980835,6.619999885559082,6.679999828338623,6.679999828338623,7277742.0,6.660285472869873
2010-09-20,6.710000038146973,6.449999809265137,6.679999828338623,6.460000038146973,8804148.0,6.440934181213379
2010-09-21,6.53000020980835,6.28000020980835,6.46999979019165,6.389999866485596,7049192.0,6.371140956878662
2010-09-27,6.440000057220459,6.340000152587891,6.409999847412109,6.429999828338623,5784951.0,6.411022663116455
2010-09-28,6.539999961853027,6.320000171661377,6.429999828338623,6.329999923706055,6669924.0,6.3113179206848145
2010-09-29,6.369999885559082,6.199999809265137,6.320000171661377,6.260000228881836,7779620.0,6.241525173187256
2010-09-30,6.389999866485596,6.179999828338623,6.239999771118164,6.369999885559082,7776381.0,6.351199626922607
2010-10-08,6.53000020980835,6.320000171661377,6.369999885559082,6.519999980926514,8254440.0,6.500757694244385
2010-10-11,6.619999885559082,6.46999979019165,6.619999885559082,6.539999961853027,10935227.0,6.520698547363281
2010-10-12,6.639999866485596,6.480000019073486,6.539999961853027,6.570000171661377,10156771.0,6.550609588623047
2010-10-13,6.679999828338623,6.5,6.570000171661377,6.610000133514404,10075295.0,6.590492248535156
2010-10-14,6.579999923706055,6.28000020980835,6.579999923706055,6.309999942779541,14840405.0,6.291377067565918
2010-10-15,6.28000020980835,6.119999885559082,6.28000020980835,6.130000114440918,13016683.0,6.111908435821533
2010-10-18,6.099999904632568,5.880000114440918,6.070000171661377,6.090000152587891,12587911.0,6.07202672958374
2010-10-19,6.320000171661377,6.019999980926514,6.03000020980835,6.28000020980835,11057809.0,6.261466026306152
2010-10-20,6.25,6.0,6.159999847412109,6.179999828338623,9583458.0,6.1617608070373535
2010-10-21,6.179999828338623,6.099999904632568,6.179999828338623,6.139999866485596,7642603.0,6.1218791007995605
2010-10-22,6.309999942779541,6.110000133514404,6.130000114440918,6.230000019073486,9764786.0,6.211613178253174
2010-10-25,6.340000152587891,6.139999866485596,6.210000038146973,6.300000190734863,12083460.0,6.281406879425049
2010-10-26,6.440000057220459,6.25,6.269999980926514,6.380000114440918,10767722.0,6.361170291900635
2010-10-27,6.699999809265137,6.360000133514404,6.389999866485596,6.699999809265137,23614172.0,6.680225849151611
2010-10-28,6.949999809265137,6.550000190734863,6.760000228881836,6.710000038146973,23796647.0,6.690196514129639
2010-10-29,6.949999809265137,6.550000190734863,6.760000228881836,6.679999828338623,11769856.0,6.660285472869873
2010-11-01,6.75,6.579999923706055,6.75,6.650000095367432,11466277.0,6.630373954772949
2010-11-02,6.630000114440918,6.429999828338623,6.630000114440918,6.510000228881836,14243109.0,6.490787029266357
2010-11-03,6.639999866485596,6.480000019073486,6.519999980926514,6.519999980926514,10251868.0,6.500757694244385
2010-11-04,6.849999904632568,6.519999980926514,6.559999942779541,6.849999904632568,21075564.0,6.8297834396362305
2010-11-05,6.929999828338623,6.75,6.880000114440918,6.789999961853027,19063696.0,6.769960403442383
2010-11-08,7.130000114440918,6.75,6.78000020980835,7.130000114440918,30016615.0,7.108957290649414
2010-11-09,7.489999771118164,7.199999809265137,7.199999809265137,7.489999771118164,13808797.0,7.467894554138184
2010-11-10,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,4131908.0,7.8368024826049805
2010-11-11,8.25,7.610000133514404,8.25,7.710000038146973,61065538.0,7.687244892120361
2010-11-12,7.699999809265137,7.320000171661377,7.519999980926514,7.320000171661377,23251292.0,7.298396587371826
2010-11-15,7.630000114440918,6.949999809265137,7.070000171661377,7.599999904632568,26944672.0,7.577569961547852
2010-11-16,7.75,7.21999979019165,7.489999771118164,7.21999979019165,23266594.0,7.198691368103027
2010-11-17,7.210000038146973,6.909999847412109,7.210000038146973,7.119999885559082,11369865.0,7.0989861488342285
2010-11-18,7.190000057220459,7.0,7.139999866485596,7.110000133514404,8741769.0,7.089015960693359
2010-11-19,7.449999809265137,6.929999828338623,7.139999866485596,7.400000095367432,15410884.0,7.378159999847412
2010-11-22,7.360000133514404,7.179999828338623,7.21999979019165,7.190000057220459,11270962.0,7.168780326843262
2010-11-23,7.150000095367432,6.829999923706055,7.110000133514404,6.829999923706055,11815249.0,6.809841632843018
2010-11-24,6.860000133514404,6.670000076293945,6.670000076293945,6.840000152587891,11141836.0,6.819812774658203
2010-11-25,7.179999828338623,6.809999942779541,6.840000152587891,6.980000019073486,13050360.0,6.959399700164795
2010-11-26,7.059999942779541,6.809999942779541,6.889999866485596,6.900000095367432,8845045.0,6.879636287689209
2010-11-29,7.199999809265137,7.0,7.050000190734863,7.039999961853027,12401425.0,7.019222736358643
2010-11-30,7.099999904632568,6.690000057220459,7.010000228881836,6.699999809265137,12071634.0,6.680225849151611
2010-12-01,6.78000020980835,6.599999904632568,6.699999809265137,6.659999847412109,5334758.0,6.640344142913818
2010-12-02,6.789999961853027,6.650000095367432,6.71999979019165,6.699999809265137,6102610.0,6.680225849151611
2010-12-03,6.75,6.559999942779541,6.75,6.630000114440918,5640134.0,6.6104326248168945
2010-12-06,6.639999866485596,6.300000190734863,6.599999904632568,6.309999942779541,13109826.0,6.291377067565918
2010-12-07,6.340000152587891,6.159999847412109,6.309999942779541,6.320000171661377,6768326.0,6.3013482093811035
2010-12-08,6.429999828338623,6.260000228881836,6.300000190734863,6.340000152587891,6270074.0,6.321288585662842
2010-12-09,6.349999904632568,6.150000095367432,6.340000152587891,6.170000076293945,4443516.0,6.151790142059326
2010-12-10,6.329999923706055,6.159999847412109,6.199999809265137,6.260000228881836,4944306.0,6.241525173187256
2010-12-13,6.380000114440918,6.28000020980835,6.289999961853027,6.369999885559082,6279740.0,6.351199626922607
2010-12-14,6.630000114440918,6.320000171661377,6.389999866485596,6.510000228881836,8653239.0,6.490787029266357
2010-12-15,6.519999980926514,6.380000114440918,6.460000038146973,6.389999866485596,5903578.0,6.371140956878662
2010-12-16,6.599999904632568,6.360000133514404,6.400000095367432,6.46999979019165,6993546.0,6.450904846191406
2010-12-17,6.539999961853027,6.409999847412109,6.539999961853027,6.460000038146973,3641599.0,6.440934181213379
2010-12-20,6.53000020980835,6.150000095367432,6.519999980926514,6.28000020980835,6681495.0,6.261466026306152
2010-12-21,6.349999904632568,6.210000038146973,6.239999771118164,6.329999923706055,5505061.0,6.3113179206848145
2010-12-22,6.489999771118164,6.269999980926514,6.349999904632568,6.349999904632568,6087501.0,6.331259250640869
2010-12-23,6.360000133514404,6.230000019073486,6.340000152587891,6.239999771118164,3962732.0,6.221582889556885
2010-12-24,6.489999771118164,6.28000020980835,6.400000095367432,6.389999866485596,8686464.0,6.371140956878662
2010-12-27,6.539999961853027,6.25,6.300000190734863,6.309999942779541,9248516.0,6.291377067565918
2010-12-28,6.329999923706055,5.989999771118164,6.269999980926514,5.989999771118164,8330089.0,5.972321033477783
2010-12-29,6.050000190734863,5.949999809265137,5.96999979019165,6.039999961853027,3951705.0,6.022173881530762
2010-12-30,6.090000152587891,5.96999979019165,6.050000190734863,6.03000020980835,3372782.0,6.012203693389893
2010-12-31,6.179999828338623,6.03000020980835,6.059999942779541,6.099999904632568,4090816.0,6.081996440887451
2011-01-04,6.25,6.119999885559082,6.139999866485596,6.199999809265137,5214479.0,6.18170166015625
2011-01-05,6.239999771118164,6.099999904632568,6.199999809265137,6.150000095367432,5663551.0,6.131849765777588
2011-01-06,6.25,6.019999980926514,6.050000190734863,6.150000095367432,4161924.0,6.131849765777588
2011-01-07,6.28000020980835,6.150000095367432,6.199999809265137,6.210000038146973,4829041.0,6.191672325134277
2011-01-10,6.25,5.96999979019165,6.21999979019165,5.980000019073486,5650601.0,5.962350845336914
2011-01-11,6.019999980926514,5.789999961853027,5.980000019073486,5.920000076293945,5869619.0,5.902528285980225
2011-01-12,6.03000020980835,5.900000095367432,5.920000076293945,5.989999771118164,4223537.0,5.972321033477783
2011-01-13,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,2134322.0,6.2714362144470215
2011-01-14,6.599999904632568,6.349999904632568,6.489999771118164,6.599999904632568,22507670.0,6.580521106719971
2011-01-17,6.900000095367432,6.599999904632568,6.699999809265137,6.739999771118164,27313648.0,6.720107555389404
2011-01-18,6.860000133514404,6.400000095367432,6.739999771118164,6.400000095367432,14949865.0,6.381112098693848
2011-01-19,6.460000038146973,6.21999979019165,6.309999942779541,6.409999847412109,12012346.0,6.391081809997559
2011-01-20,6.389999866485596,6.090000152587891,6.389999866485596,6.090000152587891,9900577.0,6.07202672958374
2011-01-21,6.150000095367432,5.960000038146973,6.03000020980835,6.099999904632568,7602021.0,6.081996440887451
2011-01-24,6.079999923706055,5.869999885559082,6.079999923706055,5.900000095367432,7050794.0,5.882587432861328
2011-01-25,6.050000190734863,5.849999904632568,5.860000133514404,5.920000076293945,4531371.0,5.902528285980225
2011-01-26,6.0,5.900000095367432,5.909999847412109,5.980000019073486,3167755.0,5.962350845336914
2011-01-27,6.090000152587891,5.800000190734863,5.949999809265137,6.050000190734863,5266506.0,6.032144546508789
2011-01-28,6.119999885559082,5.929999828338623,6.03000020980835,6.070000171661377,5862640.0,6.052086353302002
2011-01-31,6.110000133514404,6.0,6.03000020980835,6.090000152587891,4998513.0,6.07202672958374
2011-02-01,6.179999828338623,6.059999942779541,6.099999904632568,6.150000095367432,4368489.0,6.131849765777588
2011-02-09,6.179999828338623,6.010000228881836,6.099999904632568,6.03000020980835,4227899.0,6.012203693389893
2011-02-10,6.119999885559082,6.010000228881836,6.03000020980835,6.110000133514404,4750078.0,6.091967582702637
2011-02-11,6.340000152587891,6.059999942779541,6.099999904632568,6.269999980926514,8059069.0,6.251495361328125
2011-02-14,6.340000152587891,6.199999809265137,6.25,6.289999961853027,8368113.0,6.2714362144470215
2011-02-15,6.340000152587891,6.230000019073486,6.300000190734863,6.269999980926514,6863124.0,6.251495361328125
2011-02-16,6.380000114440918,6.230000019073486,6.25,6.349999904632568,6947523.0,6.331259250640869
2011-02-17,6.380000114440918,6.230000019073486,6.349999904632568,6.329999923706055,6038242.0,6.3113179206848145
2011-02-18,6.309999942779541,6.190000057220459,6.309999942779541,6.230000019073486,5231509.0,6.211613178253174
2011-02-21,6.420000076293945,6.190000057220459,6.199999809265137,6.369999885559082,8127998.0,6.351199626922607
2011-02-22,6.400000095367432,6.099999904632568,6.380000114440918,6.110000133514404,8539268.0,6.091967582702637
2011-02-23,6.260000228881836,6.099999904632568,6.110000133514404,6.179999828338623,5428230.0,6.1617608070373535
2011-02-24,6.400000095367432,6.119999885559082,6.199999809265137,6.309999942779541,8963288.0,6.291377067565918
2011-02-25,6.420000076293945,6.239999771118164,6.320000171661377,6.420000076293945,7426699.0,6.401052951812744
2011-02-28,6.449999809265137,6.329999923706055,6.409999847412109,6.420000076293945,6624380.0,6.401052951812744
2011-03-01,6.590000152587891,6.380000114440918,6.429999828338623,6.449999809265137,9224636.0,6.43096399307251
2011-03-02,6.46999979019165,6.309999942779541,6.409999847412109,6.400000095367432,7371825.0,6.381112098693848
2011-03-03,6.71999979019165,6.360000133514404,6.409999847412109,6.71999979019165,19998773.0,6.700166702270508
2011-03-04,6.840000152587891,6.610000133514404,6.699999809265137,6.739999771118164,18910488.0,6.720107555389404
2011-03-07,6.820000171661377,6.670000076293945,6.800000190734863,6.71999979019165,10276743.0,6.700166702270508
2011-03-08,6.880000114440918,6.690000057220459,6.710000038146973,6.769999980926514,9408786.0,6.750019550323486
2011-03-09,6.820000171661377,6.670000076293945,6.78000020980835,6.75,8100981.0,6.73007869720459
2011-03-10,6.75,6.579999923706055,6.739999771118164,6.590000152587891,7230407.0,6.570550918579102
2011-03-11,6.670000076293945,6.519999980926514,6.550000190734863,6.550000190734863,5949430.0,6.530669212341309
2011-03-14,6.590000152587891,6.400000095367432,6.5,6.550000190734863,7862161.0,6.530669212341309
2011-03-15,6.539999961853027,6.320000171661377,6.5,6.429999828338623,7403694.0,6.411022663116455
2011-03-16,6.539999961853027,6.400000095367432,6.420000076293945,6.510000228881836,5290356.0,6.490787029266357
2011-03-17,6.489999771118164,6.380000114440918,6.460000038146973,6.420000076293945,5369343.0,6.401052951812744
2011-03-18,6.699999809265137,6.420000076293945,6.429999828338623,6.539999961853027,7695883.0,6.520698547363281
2011-03-21,6.730000019073486,6.5,6.5,6.619999885559082,6622174.0,6.600461959838867
2011-03-22,6.949999809265137,6.789999961853027,6.800000190734863,6.949999809265137,19501727.0,6.929488182067871
2011-03-23,6.949999809265137,6.760000228881836,6.949999809265137,6.889999866485596,16774294.0,6.869665622711182
2011-03-24,6.880000114440918,6.710000038146973,6.849999904632568,6.769999980926514,10967776.0,6.750019550323486
2011-03-25,7.110000133514404,6.800000190734863,6.809999942779541,7.110000133514404,27051751.0,7.089015960693359
2011-03-28,7.170000076293945,6.96999979019165,7.050000190734863,7.070000171661377,17450018.0,7.049134254455566
2011-03-29,7.099999904632568,6.829999923706055,7.079999923706055,6.849999904632568,12371175.0,6.8297834396362305
2011-03-30,6.960000038146973,6.829999923706055,6.829999923706055,6.880000114440918,6592713.0,6.859694957733154
2011-03-31,6.880000114440918,6.659999847412109,6.880000114440918,6.670000076293945,7071641.0,6.650314807891846
2011-04-01,6.989999771118164,6.659999847412109,6.679999828338623,6.940000057220459,6454321.0,6.91951847076416
2011-04-06,7.179999828338623,6.840000152587891,6.880000114440918,6.989999771118164,9583757.0,6.969369888305664
2011-04-07,7.099999904632568,6.929999828338623,7.0,6.989999771118164,6838471.0,6.969369888305664
2011-04-08,7.099999904632568,6.949999809265137,7.039999961853027,7.090000152587891,7893656.0,7.069075107574463
2011-04-11,7.429999828338623,7.050000190734863,7.130000114440918,7.179999828338623,15514321.0,7.158809661865234
2011-04-12,7.389999866485596,7.150000095367432,7.329999923706055,7.360000133514404,13748328.0,7.338277816772461
2011-04-13,7.360000133514404,7.210000038146973,7.260000228881836,7.300000190734863,8880313.0,7.27845573425293
2011-04-14,7.360000133514404,7.139999866485596,7.309999942779541,7.150000095367432,9625210.0,7.128898620605469
2011-04-15,7.269999980926514,7.139999866485596,7.150000095367432,7.230000019073486,6851592.0,7.208662033081055
2011-04-18,7.590000152587891,7.260000228881836,7.260000228881836,7.480000019073486,14673256.0,7.4579243659973145
2011-04-19,7.429999828338623,7.210000038146973,7.420000076293945,7.239999771118164,10188609.0,7.218631744384766
2011-04-20,7.53000020980835,7.28000020980835,7.28000020980835,7.369999885559082,9599548.0,7.348248481750488
2011-04-21,7.429999828338623,7.199999809265137,7.400000095367432,7.340000152587891,9629836.0,7.318337440490723
2011-04-22,7.46999979019165,7.199999809265137,7.340000152587891,7.360000133514404,9527335.0,7.338277816772461
2011-04-25,7.440000057220459,6.989999771118164,7.429999828338623,6.989999771118164,17069961.0,6.969369888305664
2011-04-26,7.059999942779541,6.809999942779541,6.940000057220459,6.929999828338623,7676877.0,6.909547328948975
2011-04-27,7.079999923706055,6.659999847412109,6.909999847412109,6.78000020980835,6595573.0,6.759990215301514
2011-04-28,6.840000152587891,6.610000133514404,6.769999980926514,6.619999885559082,8323913.0,6.600461959838867
2011-04-29,6.860000133514404,6.599999904632568,6.619999885559082,6.820000171661377,5361178.0,6.799872398376465
2011-05-03,6.949999809265137,6.75,6.789999961853027,6.940000057220459,6579059.0,6.91951847076416
2011-05-04,6.900000095367432,6.699999809265137,6.869999885559082,6.800000190734863,5075469.0,6.779931545257568
2011-05-05,7.050000190734863,6.699999809265137,6.75,6.889999866485596,7200890.0,6.869665622711182
2011-05-06,7.150000095367432,6.820000171661377,6.860000133514404,7.079999923706055,10930683.0,7.0591044425964355
2011-05-09,7.179999828338623,7.03000020980835,7.079999923706055,7.139999866485596,8726117.0,7.118927478790283
2011-05-10,7.190000057220459,7.050000190734863,7.170000076293945,7.179999828338623,5859611.0,7.158809661865234
2011-05-11,7.25,7.079999923706055,7.159999847412109,7.199999809265137,7909561.0,7.178750514984131
2011-05-12,7.25,7.050000190734863,7.139999866485596,7.090000152587891,7557535.0,7.069075107574463
2011-05-13,7.269999980926514,7.070000171661377,7.110000133514404,7.25,9165147.0,7.228602886199951
2011-05-16,7.300000190734863,7.190000057220459,7.239999771118164,7.230000019073486,5943358.0,7.208662033081055
2011-05-17,7.239999771118164,6.960000038146973,7.239999771118164,7.019999980926514,6570805.0,6.999281883239746
2011-05-18,7.119999885559082,6.909999847412109,7.019999980926514,7.090000152587891,4601143.0,7.069075107574463
2011-05-19,7.150000095367432,7.010000228881836,7.099999904632568,7.099999904632568,4061295.0,7.079045295715332
2011-05-23,7.139999866485596,6.75,7.110000133514404,6.75,5531013.0,6.73007869720459
2011-05-24,6.699999809265137,6.409999847412109,6.699999809265137,6.5,8269284.0,6.480815887451172
2011-05-25,6.639999866485596,6.429999828338623,6.480000019073486,6.510000228881836,5895817.0,6.490787029266357
2011-05-26,6.590000152587891,6.449999809265137,6.519999980926514,6.510000228881836,4559576.0,6.490787029266357
2011-05-27,6.599999904632568,6.300000190734863,6.480000019073486,6.519999980926514,7072108.0,6.500757694244385
2011-05-30,6.510000228881836,6.190000057220459,6.510000228881836,6.190000057220459,6927497.0,6.171731948852539
2011-05-31,6.269999980926514,6.039999961853027,6.150000095367432,6.25,5323142.0,6.23155403137207
2011-06-01,6.309999942779541,6.199999809265137,6.230000019073486,6.28000020980835,3657501.0,6.261466026306152
2011-06-02,6.210000038146973,5.980000019073486,6.199999809265137,6.03000020980835,5384785.0,6.012203693389893
2011-06-03,6.329999923706055,6.019999980926514,6.03000020980835,6.28000020980835,9067270.0,6.261466026306152
2011-06-07,6.429999828338623,6.21999979019165,6.260000228881836,6.409999847412109,5513859.0,6.391081809997559
2011-06-08,6.550000190734863,6.269999980926514,6.380000114440918,6.429999828338623,9483598.0,6.411022663116455
2011-06-09,6.570000171661377,6.320000171661377,6.420000076293945,6.420000076293945,9296641.0,6.401052951812744
2011-06-10,6.699999809265137,6.409999847412109,6.440000057220459,6.590000152587891,6757234.0,6.570550918579102
2011-06-13,6.670000076293945,6.360000133514404,6.510000228881836,6.630000114440918,7577585.0,6.6104326248168945
2011-06-14,6.679999828338623,6.539999961853027,6.559999942779541,6.650000095367432,5046530.0,6.630373954772949
2011-06-15,6.659999847412109,6.449999809265137,6.630000114440918,6.460000038146973,4841736.0,6.440934181213379
2011-06-16,6.449999809265137,6.150000095367432,6.409999847412109,6.21999979019165,4436343.0,6.2016425132751465
2011-06-17,6.340000152587891,6.130000114440918,6.21999979019165,6.190000057220459,3365258.0,6.171731948852539
2011-06-20,6.199999809265137,6.019999980926514,6.150000095367432,6.099999904632568,2586925.0,6.081996440887451
2011-06-21,6.360000133514404,6.099999904632568,6.110000133514404,6.28000020980835,5810121.0,6.261466026306152
2011-06-22,6.320000171661377,6.199999809265137,6.300000190734863,6.21999979019165,2398437.0,6.2016425132751465
2011-06-23,6.380000114440918,6.139999866485596,6.199999809265137,6.329999923706055,5381410.0,6.3113179206848145
2011-06-24,6.489999771118164,6.28000020980835,6.329999923706055,6.429999828338623,8049453.0,6.411022663116455
2011-06-27,6.550000190734863,6.400000095367432,6.420000076293945,6.460000038146973,5446858.0,6.440934181213379
2011-06-28,6.519999980926514,6.389999866485596,6.480000019073486,6.489999771118164,5727586.0,6.470845699310303
2011-06-29,6.559999942779541,6.400000095367432,6.46999979019165,6.409999847412109,4381884.0,6.391081809997559
2011-06-30,6.489999771118164,6.400000095367432,6.409999847412109,6.449999809265137,2304692.0,6.43096399307251
2011-07-01,6.559999942779541,6.420000076293945,6.46999979019165,6.480000019073486,4588099.0,6.460875511169434
2011-07-04,6.599999904632568,6.480000019073486,6.5,6.570000171661377,6140700.0,6.550609588623047
2011-07-05,6.75,6.510000228881836,6.559999942779541,6.679999828338623,9817452.0,6.660285472869873
2011-07-06,6.75,6.579999923706055,6.630000114440918,6.619999885559082,6724993.0,6.600461959838867
2011-07-07,6.670000076293945,6.539999961853027,6.610000133514404,6.539999961853027,4136637.0,6.520698547363281
2011-07-08,6.71999979019165,6.53000020980835,6.53000020980835,6.699999809265137,4691157.0,6.680225849151611
2011-07-11,7.039999961853027,6.630000114440918,6.679999828338623,6.940000057220459,13705764.0,6.91951847076416
2011-07-12,6.96999979019165,6.75,6.840000152587891,6.820000171661377,8834093.0,6.799872398376465
2011-07-13,6.940000057220459,6.789999961853027,6.820000171661377,6.900000095367432,4423617.0,6.879636287689209
2011-07-14,7.019999980926514,6.840000152587891,6.96999979019165,6.900000095367432,5152265.0,6.879636287689209
2011-07-15,6.96999979019165,6.800000190734863,6.860000133514404,6.889999866485596,5025159.0,6.869665622711182
2011-07-18,6.929999828338623,6.739999771118164,6.920000076293945,6.760000228881836,4197181.0,6.740048885345459
2011-07-19,6.789999961853027,6.670000076293945,6.78000020980835,6.710000038146973,3871501.0,6.690196514129639
2011-07-20,7.010000228881836,6.739999771118164,6.75,6.949999809265137,13837553.0,6.929488182067871
2011-07-21,7.130000114440918,6.900000095367432,6.940000057220459,6.980000019073486,14074420.0,6.959399700164795
2011-07-22,7.199999809265137,6.940000057220459,7.0,7.019999980926514,12714320.0,6.999281883239746
2011-07-25,7.139999866485596,6.699999809265137,6.949999809265137,6.760000228881836,8102010.0,6.740048885345459
2011-07-26,6.829999923706055,6.650000095367432,6.809999942779541,6.75,4085425.0,6.73007869720459
2011-07-27,6.789999961853027,6.679999828338623,6.739999771118164,6.769999980926514,4447046.0,6.750019550323486
2011-07-28,6.730000019073486,6.550000190734863,6.679999828338623,6.630000114440918,5076532.0,6.6104326248168945
2011-07-29,6.670000076293945,6.389999866485596,6.639999866485596,6.5,4714967.0,6.480815887451172
2011-08-01,6.579999923706055,6.429999828338623,6.5,6.550000190734863,2074785.0,6.530669212341309
2011-08-02,6.519999980926514,6.309999942779541,6.5,6.400000095367432,2784617.0,6.381112098693848
2011-08-03,6.389999866485596,6.269999980926514,6.329999923706055,6.340000152587891,2628609.0,6.321288585662842
2011-08-04,6.449999809265137,6.349999904632568,6.349999904632568,6.400000095367432,2533257.0,6.381112098693848
2011-08-05,6.309999942779541,6.099999904632568,6.199999809265137,6.239999771118164,3589162.0,6.221582889556885
2011-08-08,6.199999809265137,5.929999828338623,6.119999885559082,5.929999828338623,5702556.0,5.912498474121094
2011-08-09,5.849999904632568,5.630000114440918,5.670000076293945,5.789999961853027,6245110.0,5.772911548614502
2011-08-10,5.96999979019165,5.820000171661377,5.889999866485596,5.860000133514404,3685982.0,5.842705249786377
2011-08-11,5.960000038146973,5.679999828338623,5.769999980926514,5.940000057220459,3870761.0,5.922469615936279
2011-08-12,6.059999942779541,5.960000038146973,6.019999980926514,6.019999980926514,3962812.0,6.002233505249023
2011-08-15,6.150000095367432,5.96999979019165,6.019999980926514,6.099999904632568,4012130.0,6.081996440887451
2011-08-16,6.159999847412109,6.079999923706055,6.119999885559082,6.150000095367432,4177565.0,6.131849765777588
2011-08-17,6.139999866485596,6.070000171661377,6.139999866485596,6.099999904632568,3034927.0,6.081996440887451
2011-08-18,6.159999847412109,5.960000038146973,6.099999904632568,6.150000095367432,4935404.0,6.131849765777588
2011-08-19,6.329999923706055,6.039999961853027,6.070000171661377,6.239999771118164,6154540.0,6.221582889556885
2011-08-22,6.260000228881836,6.070000171661377,6.239999771118164,6.079999923706055,3319752.0,6.062055587768555
2011-08-23,6.159999847412109,6.050000190734863,6.079999923706055,6.130000114440918,2306195.0,6.111908435821533
2011-08-24,6.159999847412109,6.059999942779541,6.150000095367432,6.070000171661377,2485578.0,6.052086353302002
2011-08-25,6.179999828338623,6.010000228881836,6.070000171661377,6.150000095367432,3367949.0,6.131849765777588
2011-08-26,6.260000228881836,6.110000133514404,6.139999866485596,6.21999979019165,3492957.0,6.2016425132751465
2011-08-29,6.340000152587891,6.170000076293945,6.260000228881836,6.28000020980835,4743699.0,6.261466026306152
2011-08-30,6.329999923706055,6.210000038146973,6.329999923706055,6.210000038146973,3839300.0,6.191672325134277
2011-08-31,6.269999980926514,6.130000114440918,6.199999809265137,6.179999828338623,1559281.0,6.1617608070373535
2011-09-01,6.489999771118164,6.150000095367432,6.21999979019165,6.489999771118164,9677499.0,6.470845699310303
2011-09-02,6.789999961853027,6.400000095367432,6.489999771118164,6.670000076293945,11166836.0,6.650314807891846
2011-09-05,6.75,6.449999809265137,6.570000171661377,6.670000076293945,5187220.0,6.650314807891846
2011-09-06,6.78000020980835,6.53000020980835,6.579999923706055,6.769999980926514,5476420.0,6.750019550323486
2011-09-07,6.889999866485596,6.71999979019165,6.800000190734863,6.829999923706055,5760609.0,6.809841632843018
2011-09-08,6.840000152587891,6.619999885559082,6.800000190734863,6.71999979019165,4568363.0,6.700166702270508
2011-09-09,6.96999979019165,6.679999828338623,6.71999979019165,6.929999828338623,5784502.0,6.909547328948975
2011-09-13,7.079999923706055,6.760000228881836,6.800000190734863,6.889999866485596,7563187.0,6.869665622711182
2011-09-14,6.909999847412109,6.71999979019165,6.860000133514404,6.880000114440918,7592008.0,6.859694957733154
2011-09-15,6.960000038146973,6.760000228881836,6.849999904632568,6.769999980926514,5989997.0,6.750019550323486
2011-09-19,6.71999979019165,6.429999828338623,6.699999809265137,6.429999828338623,4149324.0,6.411022663116455
2011-09-20,6.429999828338623,6.21999979019165,6.429999828338623,6.28000020980835,3619792.0,6.261466026306152
2011-09-21,6.460000038146973,6.239999771118164,6.28000020980835,6.449999809265137,3530078.0,6.43096399307251
2011-09-22,6.429999828338623,6.199999809265137,6.389999866485596,6.210000038146973,2555909.0,6.191672325134277
2011-09-23,6.21999979019165,6.050000190734863,6.150000095367432,6.199999809265137,2249588.0,6.18170166015625
2011-09-26,6.329999923706055,6.159999847412109,6.190000057220459,6.289999961853027,2909129.0,6.2714362144470215
2011-09-27,6.449999809265137,6.28000020980835,6.320000171661377,6.389999866485596,4270374.0,6.371140956878662
2011-09-28,6.46999979019165,6.21999979019165,6.409999847412109,6.230000019073486,3897557.0,6.211613178253174
2011-09-29,6.269999980926514,5.949999809265137,6.230000019073486,5.96999979019165,3337329.0,5.952380180358887
2011-09-30,6.070000171661377,5.849999904632568,5.989999771118164,6.050000190734863,1337300.0,6.032144546508789
2011-10-10,6.110000133514404,5.929999828338623,6.050000190734863,5.949999809265137,1062912.0,5.932439804077148
2011-10-11,6.119999885559082,5.929999828338623,6.039999961853027,5.989999771118164,1161599.0,5.972321033477783
2011-10-12,6.190000057220459,5.900000095367432,5.949999809265137,6.190000057220459,2478922.0,6.171731948852539
2011-10-13,6.300000190734863,6.110000133514404,6.110000133514404,6.289999961853027,2641053.0,6.2714362144470215
2011-10-14,6.320000171661377,6.210000038146973,6.289999961853027,6.289999961853027,2422447.0,6.2714362144470215
2011-10-17,6.300000190734863,6.170000076293945,6.289999961853027,6.190000057220459,1736073.0,6.171731948852539
2011-10-18,6.28000020980835,6.059999942779541,6.150000095367432,6.090000152587891,2083822.0,6.07202672958374
2011-10-19,6.139999866485596,6.0,6.090000152587891,6.019999980926514,1080373.0,6.002233505249023
2011-10-20,6.050000190734863,5.760000228881836,6.019999980926514,5.78000020980835,1781688.0,5.762941837310791
2011-10-21,5.900000095367432,5.710000038146973,5.880000114440918,5.789999961853027,1085239.0,5.772911548614502
2011-10-24,5.880000114440918,5.630000114440918,5.789999961853027,5.860000133514404,1294982.0,5.842705249786377
2011-10-25,6.0,5.829999923706055,5.880000114440918,5.96999979019165,1263246.0,5.952380180358887
2011-10-26,6.050000190734863,5.909999847412109,5.949999809265137,5.989999771118164,1611262.0,5.972321033477783
2011-11-01,6.289999961853027,6.179999828338623,6.199999809265137,6.289999961853027,6806380.0,6.2714362144470215
2011-11-02,6.400000095367432,6.099999904632568,6.190000057220459,6.300000190734863,10111017.0,6.281406879425049
2011-11-03,6.369999885559082,6.199999809265137,6.300000190734863,6.25,6071163.0,6.23155403137207
2011-11-04,6.340000152587891,6.230000019073486,6.260000228881836,6.289999961853027,5383332.0,6.2714362144470215
2011-11-07,6.300000190734863,6.130000114440918,6.289999961853027,6.150000095367432,2986120.0,6.131849765777588
2011-11-08,6.460000038146973,6.230000019073486,6.460000038146973,6.239999771118164,8388009.0,6.221582889556885
2011-11-09,6.349999904632568,6.179999828338623,6.199999809265137,6.340000152587891,6354765.0,6.321288585662842
2011-11-10,6.300000190734863,6.179999828338623,6.25,6.179999828338623,2133529.0,6.1617608070373535
2011-11-11,6.230000019073486,6.110000133514404,6.130000114440918,6.179999828338623,2860341.0,6.1617608070373535
2011-11-14,6.300000190734863,6.179999828338623,6.21999979019165,6.28000020980835,2107750.0,6.261466026306152
2011-11-15,6.309999942779541,6.25,6.260000228881836,6.300000190734863,2051340.0,6.281406879425049
2011-11-16,6.320000171661377,6.070000171661377,6.320000171661377,6.099999904632568,3324500.0,6.081996440887451
2011-11-17,6.170000076293945,6.070000171661377,6.110000133514404,6.079999923706055,1859440.0,6.062055587768555
2011-11-18,6.21999979019165,5.800000190734863,6.070000171661377,6.190000057220459,7036742.0,6.171731948852539
2011-11-21,6.329999923706055,6.039999961853027,6.119999885559082,6.309999942779541,8766032.0,6.291377067565918
2011-11-22,6.409999847412109,6.199999809265137,6.269999980926514,6.329999923706055,10482314.0,6.3113179206848145
2011-11-23,6.389999866485596,6.099999904632568,6.309999942779541,6.150000095367432,7746631.0,6.131849765777588
2011-11-24,6.099999904632568,5.909999847412109,6.0,6.050000190734863,2488506.0,6.032144546508789
2011-11-25,6.070000171661377,5.980000019073486,6.050000190734863,6.03000020980835,1628783.0,6.012203693389893
2011-11-28,6.059999942779541,5.78000020980835,6.03000020980835,5.860000133514404,2007545.0,5.842705249786377
2011-11-29,5.96999979019165,5.869999885559082,5.909999847412109,5.920000076293945,3804537.0,5.902528285980225
2011-11-30,5.900000095367432,5.619999885559082,5.900000095367432,5.619999885559082,2861667.0,5.6034135818481445
2011-12-01,5.840000152587891,5.630000114440918,5.760000228881836,5.659999847412109,4111503.0,5.6432952880859375
2011-12-02,5.659999847412109,5.380000114440918,5.610000133514404,5.380000114440918,4276574.0,5.364121913909912
2011-12-05,5.400000095367432,5.110000133514404,5.380000114440918,5.110000133514404,3824851.0,5.094918727874756
2011-12-06,5.099999904632568,4.860000133514404,5.039999961853027,4.920000076293945,3603826.0,4.905479431152344
2011-12-07,4.989999771118164,4.880000114440918,4.880000114440918,4.980000019073486,1492164.0,4.965302467346191
2011-12-08,5.0,4.880000114440918,5.0,4.940000057220459,1537834.0,4.925420761108398
2011-12-09,4.929999828338623,4.849999904632568,4.929999828338623,4.869999885559082,1301838.0,4.855627059936523
2011-12-12,4.889999866485596,4.630000114440918,4.880000114440918,4.630000114440918,1666991.0,4.616334915161133
2011-12-13,4.610000133514404,4.400000095367432,4.610000133514404,4.400000095367432,2517608.0,4.387014389038086
2011-12-14,4.349999904632568,4.179999828338623,4.25,4.179999828338623,3195125.0,4.167663097381592
2011-12-15,4.050000190734863,3.9700000286102295,4.0,3.9700000286102295,3083801.0,3.9582834243774414
2011-12-16,4.070000171661377,3.8399999141693115,3.940000057220459,4.03000020980835,2723662.0,4.018106460571289
2011-12-19,4.010000228881836,3.8499999046325684,4.0,3.990000009536743,1960013.0,3.978224039077759
2011-12-20,4.190000057220459,3.950000047683716,3.990000009536743,4.139999866485596,5833364.0,4.127781391143799
2011-12-21,4.260000228881836,4.03000020980835,4.139999866485596,4.039999961853027,4559447.0,4.028076648712158
2011-12-22,4.010000228881836,3.8399999141693115,4.010000228881836,3.9000000953674316,2608970.0,3.8884899616241455
2011-12-23,4.03000020980835,3.869999885559082,3.9000000953674316,3.9700000286102295,1667740.0,3.9582834243774414
2011-12-26,4.139999866485596,3.9200000762939453,3.9700000286102295,4.099999904632568,3351690.0,4.087899208068848
2011-12-27,4.119999885559082,3.9000000953674316,4.059999942779541,3.940000057220459,1975234.0,3.9283719062805176
2011-12-28,3.990000009536743,3.8499999046325684,3.950000047683716,3.9700000286102295,2011464.0,3.9582834243774414
2011-12-29,4.019999980926514,3.890000104904175,3.9600000381469727,3.930000066757202,2875500.0,3.9184012413024902
2011-12-30,4.03000020980835,3.930000066757202,3.950000047683716,4.010000228881836,2057271.0,3.9981656074523926
2012-01-04,4.079999923706055,3.9000000953674316,4.039999961853027,3.9100000858306885,1476200.0,3.898460626602173
2012-01-05,3.9200000762939453,3.7100000381469727,3.880000114440918,3.7100000381469727,2192815.0,3.6990509033203125
2012-01-06,3.7100000381469727,3.5299999713897705,3.7100000381469727,3.619999885559082,2314845.0,3.609315872192383
2012-01-09,3.7899999618530273,3.559999942779541,3.619999885559082,3.7799999713897705,3030853.0,3.7688441276550293
2012-01-10,3.9700000286102295,3.7200000286102295,3.740000009536743,3.9700000286102295,6045653.0,3.9582834243774414
2012-01-11,4.090000152587891,3.9200000762939453,3.940000057220459,4.019999980926514,6596974.0,4.008135795593262
2012-01-12,4.059999942779541,3.950000047683716,4.0,4.010000228881836,2809988.0,3.9981656074523926
2012-01-13,4.03000020980835,3.809999942779541,4.010000228881836,3.8499999046325684,2078302.0,3.838637351989746
2012-01-16,3.890000104904175,3.690000057220459,3.8499999046325684,3.7100000381469727,1195295.0,3.6990509033203125
2012-01-17,3.9000000953674316,3.700000047683716,3.75,3.9000000953674316,3341441.0,3.8884899616241455
2012-01-18,3.950000047683716,3.869999885559082,3.940000057220459,3.890000104904175,2515069.0,3.878519296646118
2012-01-19,4.050000190734863,3.8399999141693115,3.930000066757202,4.019999980926514,4217359.0,4.008135795593262
2012-01-20,4.039999961853027,3.9000000953674316,4.039999961853027,4.010000228881836,1935881.0,3.9981656074523926
2012-01-30,4.050000190734863,3.9700000286102295,4.03000020980835,4.039999961853027,1739522.0,4.028076648712158
2012-01-31,4.239999771118164,3.990000009536743,4.03000020980835,4.239999771118164,5059966.0,4.2274861335754395
2012-02-01,4.300000190734863,4.099999904632568,4.239999771118164,4.139999866485596,4157712.0,4.127781391143799
2012-02-02,4.159999847412109,4.050000190734863,4.139999866485596,4.159999847412109,2662533.0,4.1477227210998535
2012-02-03,4.28000020980835,4.119999885559082,4.139999866485596,4.210000038146973,2869509.0,4.197574615478516
2012-02-06,4.409999847412109,4.210000038146973,4.210000038146973,4.349999904632568,4742478.0,4.337161540985107
2012-02-07,4.309999942779541,4.130000114440918,4.300000190734863,4.199999809265137,4543139.0,4.1876044273376465
2012-02-08,4.360000133514404,4.130000114440918,4.190000057220459,4.329999923706055,6808899.0,4.317220687866211
2012-02-09,4.53000020980835,4.269999980926514,4.28000020980835,4.340000152587891,8785088.0,4.327191352844238
2012-02-10,4.46999979019165,4.300000190734863,4.360000133514404,4.389999866485596,5431733.0,4.377043724060059
2012-02-13,4.480000019073486,4.320000171661377,4.380000114440918,4.429999828338623,5931874.0,4.416925430297852
2012-02-14,4.619999885559082,4.389999866485596,4.420000076293945,4.510000228881836,9656595.0,4.496689319610596
2012-02-15,4.639999866485596,4.480000019073486,4.519999980926514,4.539999961853027,7438087.0,4.5266008377075195
2012-02-16,4.570000171661377,4.320000171661377,4.550000190734863,4.369999885559082,6844572.0,4.357102394104004
2012-02-17,4.480000019073486,4.360000133514404,4.409999847412109,4.400000095367432,4227912.0,4.387014389038086
2012-02-20,4.46999979019165,4.349999904632568,4.460000038146973,4.369999885559082,3130219.0,4.357102394104004
2012-02-21,4.590000152587891,4.429999828338623,4.440000057220459,4.590000152587891,9276539.0,4.57645320892334
2012-02-22,4.71999979019165,4.559999942779541,4.71999979019165,4.590000152587891,14292326.0,4.57645320892334
2012-02-23,4.579999923706055,4.449999809265137,4.519999980926514,4.489999771118164,9531860.0,4.476748466491699
2012-02-24,4.559999942779541,4.46999979019165,4.5,4.550000190734863,7454661.0,4.536571979522705
2012-02-27,4.650000095367432,4.510000228881836,4.559999942779541,4.519999980926514,10432772.0,4.506659984588623
2012-02-28,4.550000190734863,4.360000133514404,4.550000190734863,4.429999828338623,6474794.0,4.416925430297852
2012-02-29,4.570000171661377,4.360000133514404,4.429999828338623,4.489999771118164,6967944.0,4.476748466491699
2012-03-01,4.570000171661377,4.429999828338623,4.449999809265137,4.489999771118164,5891523.0,4.476748466491699
2012-03-02,4.559999942779541,4.5,4.539999961853027,4.53000020980835,4866106.0,4.516631126403809
2012-03-05,4.550000190734863,4.480000019073486,4.53000020980835,4.510000228881836,5782156.0,4.496689319610596
2012-03-06,4.550000190734863,4.369999885559082,4.510000228881836,4.46999979019165,5823004.0,4.4568071365356445
2012-03-07,4.46999979019165,4.380000114440918,4.429999828338623,4.389999866485596,4515199.0,4.377043724060059
2012-03-08,4.46999979019165,4.389999866485596,4.409999847412109,4.420000076293945,4637850.0,4.406955242156982
2012-03-09,4.46999979019165,4.400000095367432,4.429999828338623,4.460000038146973,4216959.0,4.446836948394775
2012-03-12,4.510000228881836,4.400000095367432,4.449999809265137,4.489999771118164,4739925.0,4.476748466491699
2012-03-13,4.639999866485596,4.460000038146973,4.489999771118164,4.559999942779541,9182632.0,4.546542167663574
2012-03-14,4.599999904632568,4.329999923706055,4.559999942779541,4.329999923706055,6818405.0,4.317220687866211
2012-03-15,4.349999904632568,4.110000133514404,4.300000190734863,4.139999866485596,6757652.0,4.127781391143799
2012-03-16,4.210000038146973,4.130000114440918,4.130000114440918,4.210000038146973,3641655.0,4.197574615478516
2012-03-19,4.28000020980835,4.170000076293945,4.210000038146973,4.269999980926514,3240449.0,4.2573981285095215
2012-03-20,4.25,4.139999866485596,4.239999771118164,4.159999847412109,4444584.0,4.1477227210998535
2012-03-21,4.199999809265137,4.070000171661377,4.179999828338623,4.110000133514404,3027408.0,4.097869873046875
2012-03-22,4.170000076293945,4.079999923706055,4.099999904632568,4.150000095367432,2635013.0,4.137752532958984
2012-03-23,4.230000019073486,4.079999923706055,4.139999866485596,4.130000114440918,3857900.0,4.11781120300293
2012-03-26,4.170000076293945,4.079999923706055,4.099999904632568,4.139999866485596,2474689.0,4.127781391143799
2012-03-27,4.239999771118164,4.139999866485596,4.150000095367432,4.159999847412109,2543791.0,4.1477227210998535
2012-03-28,4.139999866485596,3.950000047683716,4.139999866485596,3.950000047683716,4467823.0,3.9383420944213867
2012-03-29,3.950000047683716,3.809999942779541,3.9200000762939453,3.869999885559082,6227055.0,3.8585782051086426
2012-03-30,3.9100000858306885,3.75,3.9100000858306885,3.819999933242798,2132170.0,3.8087258338928223
2012-04-05,3.940000057220459,3.809999942779541,3.8299999237060547,3.940000057220459,3077974.0,3.9283719062805176
2012-04-06,4.03000020980835,3.9000000953674316,3.9200000762939453,3.9600000381469727,3323110.0,3.948312759399414
2012-04-09,4.050000190734863,3.9200000762939453,3.950000047683716,4.0,2933301.0,3.988194704055786
2012-04-10,4.050000190734863,3.9000000953674316,3.990000009536743,4.050000190734863,2714853.0,4.0380473136901855
2012-04-11,4.070000171661377,3.990000009536743,4.0,4.059999942779541,2158668.0,4.048017501831055
2012-04-12,4.199999809265137,4.050000190734863,4.050000190734863,4.159999847412109,3605179.0,4.1477227210998535
2012-04-13,4.21999979019165,4.139999866485596,4.170000076293945,4.159999847412109,2809776.0,4.1477227210998535
2012-04-16,4.369999885559082,4.090000152587891,4.130000114440918,4.369999885559082,11410741.0,4.357102394104004
2012-04-17,4.380000114440918,4.150000095367432,4.300000190734863,4.260000228881836,7590531.0,4.247427463531494
2012-04-18,4.340000152587891,4.159999847412109,4.230000019073486,4.300000190734863,4683131.0,4.287309169769287
2012-04-19,4.300000190734863,4.239999771118164,4.289999961853027,4.289999961853027,3278810.0,4.277339458465576
2012-04-20,4.349999904632568,4.269999980926514,4.289999961853027,4.320000171661377,3910272.0,4.3072509765625
2012-04-23,4.340000152587891,4.119999885559082,4.320000171661377,4.170000076293945,4143422.0,4.157692909240723
2012-04-24,4.380000114440918,4.119999885559082,4.119999885559082,4.369999885559082,16931097.0,4.357102394104004
2012-04-25,4.480000019073486,4.28000020980835,4.309999942779541,4.349999904632568,14739468.0,4.337161540985107
2012-04-26,4.570000171661377,4.269999980926514,4.369999885559082,4.519999980926514,12748220.0,4.506659984588623
2012-04-27,4.489999771118164,4.340000152587891,4.449999809265137,4.369999885559082,5766505.0,4.357102394104004
2012-05-02,4.590000152587891,4.360000133514404,4.460000038146973,4.420000076293945,8964010.0,4.406955242156982
2012-05-03,4.460000038146973,4.329999923706055,4.360000133514404,4.360000133514404,5498577.0,4.347132682800293
2012-05-04,4.53000020980835,4.340000152587891,4.340000152587891,4.5,6388931.0,4.486718654632568
2012-05-07,4.730000019073486,4.449999809265137,4.460000038146973,4.639999866485596,7229971.0,4.62630558013916
2012-05-08,4.769999980926514,4.599999904632568,4.630000114440918,4.670000076293945,7675851.0,4.656217575073242
2012-05-09,4.900000095367432,4.670000076293945,4.670000076293945,4.760000228881836,15702381.0,4.745952129364014
2012-05-10,4.800000190734863,4.659999847412109,4.730000019073486,4.760000228881836,10305242.0,4.745952129364014
2012-05-11,4.809999942779541,4.699999809265137,4.760000228881836,4.769999980926514,5296006.0,4.755921840667725
2012-05-14,4.820000171661377,4.639999866485596,4.78000020980835,4.679999828338623,5706348.0,4.666187763214111
2012-05-15,4.789999961853027,4.619999885559082,4.659999847412109,4.789999961853027,5141899.0,4.775863170623779
2012-05-16,4.789999961853027,4.550000190734863,4.75,4.550000190734863,8272847.0,4.536571979522705
2012-05-17,4.619999885559082,4.460000038146973,4.519999980926514,4.590000152587891,8756894.0,4.57645320892334
2012-05-18,4.820000171661377,4.53000020980835,4.579999923706055,4.820000171661377,10132078.0,4.805775165557861
2012-05-21,5.059999942779541,4.800000190734863,4.940000057220459,4.820000171661377,21552866.0,4.805775165557861
2012-05-22,5.03000020980835,4.699999809265137,4.78000020980835,4.980000019073486,18028661.0,4.965302467346191
2012-05-23,5.150000095367432,4.849999904632568,4.909999847412109,5.150000095367432,15243746.0,5.134800910949707
2012-05-24,5.159999847412109,5.059999942779541,5.079999923706055,5.090000152587891,9680742.0,5.074977874755859
2012-05-25,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.074977874755859
2012-05-28,5.03000020980835,4.840000152587891,4.989999771118164,4.929999828338623,9973019.0,4.915450096130371
2012-05-29,5.050000190734863,4.880000114440918,4.920000076293945,5.0,9783868.0,4.985243320465088
2012-05-30,5.119999885559082,4.940000057220459,5.010000228881836,5.110000133514404,8625983.0,5.094918727874756
2012-05-31,5.099999904632568,5.019999980926514,5.050000190734863,5.059999942779541,6141679.0,5.0450663566589355
2012-06-01,5.079999923706055,4.949999809265137,5.050000190734863,4.96999979019165,5453982.0,4.955331325531006
2012-06-04,4.96999979019165,4.75,4.860000133514404,4.809999942779541,7957230.0,4.795804500579834
2012-06-05,4.869999885559082,4.760000228881836,4.829999923706055,4.829999923706055,3936505.0,4.815744400024414
2012-06-06,4.840000152587891,4.590000152587891,4.820000171661377,4.590000152587891,8229611.0,4.57645320892334
2012-06-07,4.670000076293945,4.539999961853027,4.670000076293945,4.630000114440918,6070075.0,4.616334915161133
2012-06-08,4.659999847412109,4.400000095367432,4.650000095367432,4.489999771118164,8067702.0,4.476748466491699
2012-06-11,4.590000152587891,4.429999828338623,4.480000019073486,4.570000171661377,3848604.0,4.556512832641602
2012-06-12,4.559999942779541,4.449999809265137,4.559999942779541,4.46999979019165,3935111.0,4.4568071365356445
2012-06-13,4.590000152587891,4.480000019073486,4.480000019073486,4.570000171661377,7002848.0,4.556512832641602
2012-06-14,4.650000095367432,4.519999980926514,4.579999923706055,4.539999961853027,5449084.0,4.5266008377075195
2012-06-15,4.510000228881836,4.309999942779541,4.460000038146973,4.369999885559082,13986836.0,4.357102394104004
2012-06-18,4.440000057220459,4.329999923706055,4.349999904632568,4.369999885559082,4836528.0,4.357102394104004
2012-06-19,4.400000095367432,4.340000152587891,4.380000114440918,4.349999904632568,2628041.0,4.337161540985107
2012-06-20,4.409999847412109,4.340000152587891,4.380000114440918,4.380000114440918,3188879.0,4.367073059082031
2012-06-21,4.400000095367432,4.230000019073486,4.360000133514404,4.269999980926514,3852344.0,4.2573981285095215
2012-06-25,4.480000019073486,4.269999980926514,4.380000114440918,4.28000020980835,8342053.0,4.267368793487549
2012-06-26,4.489999771118164,4.239999771118164,4.28000020980835,4.489999771118164,8985473.0,4.476748466491699
2012-06-27,4.559999942779541,4.360000133514404,4.460000038146973,4.380000114440918,9680013.0,4.367073059082031
2012-06-28,4.429999828338623,4.25,4.329999923706055,4.269999980926514,4685394.0,4.2573981285095215
2012-06-29,4.230000019073486,4.059999942779541,4.170000076293945,4.21999979019165,5875382.0,4.207545280456543
2012-07-02,4.349999904632568,4.179999828338623,4.25,4.289999961853027,3163594.0,4.277339458465576
2012-07-03,4.360000133514404,4.25,4.309999942779541,4.269999980926514,2291018.0,4.2573981285095215
2012-07-04,4.320000171661377,4.159999847412109,4.28000020980835,4.239999771118164,2701365.0,4.2274861335754395
2012-07-05,4.25,4.03000020980835,4.239999771118164,4.039999961853027,3232447.0,4.028076648712158
2012-07-06,4.139999866485596,3.990000009536743,4.070000171661377,4.139999866485596,3390166.0,4.127781391143799
2012-07-09,4.159999847412109,3.950000047683716,4.070000171661377,4.010000228881836,3635592.0,3.9981656074523926
2012-07-10,4.03000020980835,3.9100000858306885,4.0,3.930000066757202,2165467.0,3.9184012413024902
2012-07-11,3.9700000286102295,3.890000104904175,3.9200000762939453,3.9600000381469727,2458116.0,3.948312759399414
2012-07-12,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.948312759399414
2012-07-13,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.948312759399414
2012-07-16,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,1597692.0,4.347132682800293
2012-07-17,4.800000190734863,4.619999885559082,4.699999809265137,4.800000190734863,22343191.0,4.785833835601807
2012-07-18,5.28000020980835,5.039999961853027,5.039999961853027,5.28000020980835,8828581.0,5.26441764831543
2012-07-19,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,2657090.0,5.792853355407715
2012-07-20,6.389999866485596,6.210000038146973,6.300000190734863,6.389999866485596,76774843.0,6.371140956878662
2012-07-23,7.03000020980835,6.230000019073486,6.550000190734863,7.03000020980835,69097591.0,7.009252071380615
2012-07-24,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.009252071380615
2012-07-25,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.009252071380615
2012-07-26,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.009252071380615
2012-07-27,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.009252071380615
2012-07-30,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.009252071380615
2012-07-31,6.96999979019165,6.329999923706055,6.329999923706055,6.789999961853027,63513033.0,6.769960403442383
2012-08-01,7.429999828338623,6.440000057220459,6.710000038146973,6.730000019073486,68177482.0,6.710137844085693
2012-08-02,7.400000095367432,6.539999961853027,6.659999847412109,7.400000095367432,69319466.0,7.378159999847412
2012-08-03,8.140000343322754,7.409999847412109,7.699999809265137,8.140000343322754,71657238.0,8.11597728729248
2012-08-06,8.949999809265137,8.149999618530273,8.199999809265137,8.59000015258789,75495359.0,8.564648628234863
2012-08-07,9.449999809265137,8.5,8.579999923706055,9.449999809265137,50913991.0,9.422110557556152
2012-08-08,10.069999694824219,9.0,9.8100004196167,9.680000305175781,79780812.0,9.6514310836792
2012-08-09,10.609999656677246,9.109999656677246,9.399999618530273,10.100000381469727,75473160.0,10.070192337036133
2012-08-10,10.279999732971191,9.569999694824219,10.0,9.59000015258789,47570192.0,9.56169605255127
2012-08-13,9.65999984741211,9.119999885559082,9.470000267028809,9.279999732971191,50256509.0,9.25261116027832
2012-08-14,9.34000015258789,8.760000228881836,9.260000228881836,9.079999923706055,51909772.0,9.053201675415039
2012-08-15,9.199999809265137,8.65999984741211,8.880000114440918,8.8100004196167,39743485.0,8.783998489379883
2012-08-16,9.069999694824219,8.470000267028809,8.819999694824219,8.479999542236328,46073496.0,8.454972267150879
2012-08-17,8.649999618530273,8.220000267028809,8.390000343322754,8.59000015258789,41772429.0,8.564648628234863
2012-08-20,8.800000190734863,8.359999656677246,8.479999542236328,8.6899995803833,41432046.0,8.664352416992188
2012-08-21,9.029999732971191,8.460000038146973,8.59000015258789,8.710000038146973,54068791.0,8.684293746948242
2012-08-22,8.600000381469727,8.260000228881836,8.539999961853027,8.380000114440918,39736115.0,8.355268478393555
2012-08-23,8.5600004196167,8.270000457763672,8.300000190734863,8.430000305175781,32742273.0,8.405120849609375
2012-08-24,8.579999923706055,7.590000152587891,8.390000343322754,7.590000152587891,60904957.0,7.567599296569824
2012-08-27,7.650000095367432,7.440000057220459,7.539999961853027,7.539999961853027,29748154.0,7.517746925354004
2012-08-28,7.599999904632568,7.389999866485596,7.559999942779541,7.460000038146973,21529982.0,7.43798303604126
2012-08-29,7.699999809265137,7.289999961853027,7.429999828338623,7.449999809265137,34863285.0,7.428012371063232
2012-08-30,7.53000020980835,6.940000057220459,7.369999885559082,7.139999866485596,35789954.0,7.118927478790283
2012-08-31,7.429999828338623,7.099999904632568,7.099999904632568,7.260000228881836,25652917.0,7.2385735511779785
2012-09-03,7.510000228881836,7.170000076293945,7.210000038146973,7.360000133514404,26272452.0,7.338277816772461
2012-09-04,7.420000076293945,7.110000133514404,7.300000190734863,7.150000095367432,23739297.0,7.128898620605469
2012-09-05,7.460000038146973,7.139999866485596,7.190000057220459,7.179999828338623,26388341.0,7.158809661865234
2012-09-06,7.46999979019165,7.099999904632568,7.21999979019165,7.320000171661377,23585164.0,7.298396587371826
2012-09-07,7.760000228881836,7.269999980926514,7.360000133514404,7.449999809265137,41317490.0,7.428012371063232
2012-09-10,7.380000114440918,7.199999809265137,7.300000190734863,7.349999904632568,32535745.0,7.32830810546875
2012-09-11,7.679999828338623,7.159999847412109,7.289999961853027,7.550000190734863,51478683.0,7.5277180671691895
2012-09-12,8.3100004196167,7.440000057220459,7.550000190734863,8.3100004196167,74975227.0,8.285473823547363
2012-09-13,8.289999961853027,7.75,8.210000038146973,7.769999980926514,63394685.0,7.747068405151367
2012-09-14,7.900000095367432,7.369999885559082,7.699999809265137,7.489999771118164,41334757.0,7.467894554138184
2012-09-17,7.440000057220459,7.019999980926514,7.380000114440918,7.070000171661377,28893308.0,7.049134254455566
2012-09-18,7.300000190734863,6.960000038146973,7.039999961853027,7.190000057220459,24603511.0,7.168780326843262
2012-09-19,7.289999961853027,6.980000019073486,7.179999828338623,7.039999961853027,22712639.0,7.019222736358643
2012-09-20,7.010000228881836,6.559999942779541,7.0,6.579999923706055,25039095.0,6.560579776763916
2012-09-21,6.840000152587891,6.510000228881836,6.579999923706055,6.519999980926514,21278310.0,6.500757694244385
2012-09-24,6.800000190734863,6.360000133514404,6.449999809265137,6.630000114440918,19973349.0,6.6104326248168945
2012-09-25,6.730000019073486,6.53000020980835,6.570000171661377,6.659999847412109,15842447.0,6.640344142913818
2012-09-26,6.849999904632568,6.449999809265137,6.599999904632568,6.489999771118164,27689871.0,6.470845699310303
2012-09-27,6.699999809265137,6.289999961853027,6.360000133514404,6.519999980926514,24129001.0,6.500757694244385
2012-09-28,6.650000095367432,6.449999809265137,6.480000019073486,6.610000133514404,16927695.0,6.590492248535156
2012-10-08,6.71999979019165,6.570000171661377,6.610000133514404,6.699999809265137,16821866.0,6.680225849151611
2012-10-09,6.929999828338623,6.650000095367432,6.670000076293945,6.889999866485596,24298757.0,6.869665622711182
2012-10-10,7.579999923706055,6.78000020980835,6.840000152587891,7.579999923706055,67151701.0,7.557628631591797
2012-10-11,7.489999771118164,6.880000114440918,7.449999809265137,6.889999866485596,52788899.0,6.869665622711182
2012-10-12,6.909999847412109,6.440000057220459,6.739999771118164,6.610000133514404,30652737.0,6.590492248535156
2012-10-15,6.619999885559082,6.329999923706055,6.610000133514404,6.449999809265137,13863148.0,6.43096399307251
2012-10-16,6.570000171661377,6.409999847412109,6.440000057220459,6.46999979019165,12658362.0,6.450904846191406
2012-10-17,6.789999961853027,6.449999809265137,6.489999771118164,6.670000076293945,21548841.0,6.650314807891846
2012-10-18,6.849999904632568,6.539999961853027,6.71999979019165,6.840000152587891,24931405.0,6.819812774658203
2012-10-19,7.170000076293945,6.760000228881836,6.78000020980835,6.909999847412109,33171956.0,6.88960599899292
2012-10-22,6.829999923706055,6.550000190734863,6.800000190734863,6.710000038146973,20192767.0,6.690196514129639
2012-10-23,6.769999980926514,6.619999885559082,6.659999847412109,6.630000114440918,12635138.0,6.6104326248168945
2012-10-24,6.880000114440918,6.460000038146973,6.590000152587891,6.699999809265137,18815943.0,6.680225849151611
2012-10-25,6.690000057220459,6.420000076293945,6.630000114440918,6.429999828338623,17202879.0,6.411022663116455
2012-10-26,6.5,6.25,6.400000095367432,6.289999961853027,11230707.0,6.2714362144470215
2012-10-29,6.289999961853027,6.079999923706055,6.230000019073486,6.179999828338623,9066642.0,6.1617608070373535
2012-10-30,6.380000114440918,6.130000114440918,6.179999828338623,6.21999979019165,10217434.0,6.2016425132751465
2012-10-31,6.28000020980835,6.079999923706055,6.139999866485596,6.25,8563704.0,6.23155403137207
2012-11-01,6.449999809265137,6.25,6.349999904632568,6.349999904632568,11683437.0,6.331259250640869
2012-11-02,6.860000133514404,6.329999923706055,6.369999885559082,6.599999904632568,29817072.0,6.580521106719971
2012-11-05,6.510000228881836,6.329999923706055,6.5,6.429999828338623,17934699.0,6.411022663116455
2012-11-06,6.420000076293945,6.190000057220459,6.420000076293945,6.289999961853027,12935194.0,6.2714362144470215
2012-11-07,6.449999809265137,6.239999771118164,6.25,6.380000114440918,10318459.0,6.361170291900635
2012-11-08,6.300000190734863,5.909999847412109,6.28000020980835,5.929999828338623,19897493.0,5.912498474121094
2012-11-09,5.869999885559082,5.650000095367432,5.849999904632568,5.769999980926514,17431379.0,5.7529706954956055
2012-11-12,5.809999942779541,5.570000171661377,5.809999942779541,5.679999828338623,14170701.0,5.663236618041992
2012-11-13,5.699999809265137,5.539999961853027,5.699999809265137,5.559999942779541,9840290.0,5.543590545654297
2012-11-14,5.639999866485596,5.519999980926514,5.579999923706055,5.599999904632568,8956822.0,5.58347225189209
2012-11-15,5.579999923706055,5.329999923706055,5.579999923706055,5.340000152587891,11490291.0,5.324239730834961
2012-11-16,5.869999885559082,5.389999866485596,5.409999847412109,5.519999980926514,26223265.0,5.503708839416504
2012-11-19,5.550000190734863,5.340000152587891,5.429999828338623,5.539999961853027,13885993.0,5.5236496925354
2012-11-20,5.599999904632568,5.460000038146973,5.539999961853027,5.559999942779541,11497029.0,5.543590545654297
2012-11-21,5.599999904632568,5.360000133514404,5.539999961853027,5.590000152587891,12090147.0,5.573502063751221
2012-11-22,5.71999979019165,5.480000019073486,5.519999980926514,5.670000076293945,16892477.0,5.653265953063965
2012-11-23,5.760000228881836,5.630000114440918,5.71999979019165,5.650000095367432,14378944.0,5.633325099945068
2012-11-26,5.639999866485596,5.440000057220459,5.639999866485596,5.449999809265137,9313657.0,5.433915138244629
2012-11-27,5.440000057220459,5.010000228881836,5.440000057220459,5.019999980926514,10601193.0,5.005184650421143
2012-11-28,4.980000019073486,4.78000020980835,4.929999828338623,4.840000152587891,8973958.0,4.8257155418396
2012-11-29,5.070000171661377,4.829999923706055,4.900000095367432,4.849999904632568,12681567.0,4.835685729980469
2012-11-30,5.340000152587891,4.820000171661377,4.889999866485596,5.340000152587891,19207116.0,5.324239730834961
2012-12-03,5.829999923706055,5.28000020980835,5.340000152587891,5.5,46375344.0,5.483767509460449
2012-12-04,6.050000190734863,5.25,5.300000190734863,6.050000190734863,35999342.0,6.032144546508789
2012-12-05,6.659999847412109,6.309999942779541,6.659999847412109,6.489999771118164,65796179.0,6.470845699310303
2012-12-06,7.139999866485596,6.300000190734863,6.400000095367432,7.139999866485596,57572474.0,7.118927478790283
2012-12-07,7.849999904632568,7.210000038146973,7.409999847412109,7.849999904632568,72680027.0,7.826831817626953
2012-12-10,8.640000343322754,8.029999732971191,8.220000267028809,8.640000343322754,42251540.0,8.614501953125
2012-12-11,9.180000305175781,8.3100004196167,8.619999885559082,8.34000015258789,83089147.0,8.315385818481445
2012-12-12,8.3100004196167,7.630000114440918,8.25,7.900000095367432,68542779.0,7.876684188842773
2012-12-13,8.180000305175781,7.639999866485596,7.75,7.840000152587891,55302565.0,7.816861629486084
2012-12-14,8.619999885559082,7.679999828338623,7.71999979019165,8.619999885559082,49098809.0,8.594559669494629
2012-12-17,9.479999542236328,8.4399995803833,9.119999885559082,8.5,103984535.0,8.474912643432617
2012-12-18,8.539999961853027,8.050000190734863,8.199999809265137,8.319999694824219,57847825.0,8.295445442199707
2012-12-19,8.449999809265137,8.069999694824219,8.25,8.100000381469727,33967395.0,8.076094627380371
2012-12-20,8.800000190734863,7.900000095367432,8.0,8.600000381469727,60912619.0,8.574618339538574
2012-12-21,9.449999809265137,8.380000114440918,8.460000038146973,9.289999961853027,80671909.0,9.262581825256348
2012-12-24,10.130000114440918,9.100000381469727,9.260000228881836,10.0,70746212.0,9.970486640930176
2012-12-25,10.479999542236328,9.699999809265137,10.390000343322754,10.010000228881836,70664272.0,9.98045825958252
2012-12-26,10.470000267028809,9.880000114440918,9.949999809265137,10.09000015258789,62010156.0,10.060221672058105
2012-12-27,10.15999984741211,9.079999923706055,10.050000190734863,9.34000015258789,75191835.0,9.312435150146484
2012-12-28,9.880000114440918,9.079999923706055,9.239999771118164,9.609999656677246,56091171.0,9.581637382507324
2012-12-31,10.5600004196167,9.329999923706055,9.479999542236328,10.390000343322754,71657137.0,10.359335899353027
2013-01-04,10.489999771118164,9.800000190734863,10.380000114440918,9.869999885559082,62470265.0,9.840869903564453
2013-01-07,10.359999656677246,9.460000038146973,9.520000457763672,10.0600004196167,44008939.0,10.03031063079834
2013-01-08,10.079999923706055,9.5600004196167,9.979999542236328,9.789999961853027,33831989.0,9.76110553741455
2013-01-09,10.09000015258789,9.489999771118164,9.670000076293945,9.6899995803833,36209095.0,9.661401748657227
2013-01-10,9.770000457763672,9.359999656677246,9.569999694824219,9.520000457763672,35726549.0,9.491904258728027
2013-01-11,9.800000190734863,9.369999885559082,9.449999809265137,9.529999732971191,38637997.0,9.501873970031738
2013-01-14,9.649999618530273,9.020000457763672,9.380000114440918,9.539999961853027,35999669.0,9.51184368133545
2013-01-15,10.399999618530273,9.390000343322754,9.470000267028809,10.149999618530273,74262757.0,10.120043754577637
2013-01-16,10.100000381469727,9.59000015258789,10.0,9.680000305175781,45544267.0,9.6514310836792
2013-01-17,9.899999618530273,9.430000305175781,9.5600004196167,9.470000267028809,27450850.0,9.44205093383789
2013-01-18,10.420000076293945,9.960000038146973,9.979999542236328,9.979999542236328,78504466.0,9.950545310974121
2013-01-21,10.229999542236328,9.710000038146973,9.800000190734863,9.90999984741211,36994770.0,9.880752563476562
2013-01-22,9.859999656677246,9.550000190734863,9.800000190734863,9.609999656677246,30735879.0,9.581637382507324
2013-01-23,9.65999984741211,9.199999809265137,9.479999542236328,9.539999961853027,27804395.0,9.51184368133545
2013-01-24,9.899999618530273,9.399999618530273,9.529999732971191,9.520000457763672,30869568.0,9.491904258728027
2013-01-25,9.489999771118164,9.079999923706055,9.399999618530273,9.130000114440918,22438498.0,9.10305404663086
2013-01-28,9.350000381469727,9.010000228881836,9.020000457763672,9.25,19394917.0,9.222701072692871
2013-01-29,9.430000305175781,9.130000114440918,9.25,9.289999961853027,17705788.0,9.262581825256348
2013-01-30,9.329999923706055,9.079999923706055,9.270000457763672,9.140000343322754,17155555.0,9.113025665283203
2013-01-31,9.40999984741211,9.109999656677246,9.149999618530273,9.180000305175781,21242972.0,9.15290641784668
2013-02-01,9.220000267028809,8.880000114440918,9.220000267028809,8.899999618530273,23306290.0,8.873732566833496
2013-02-04,8.960000038146973,8.529999732971191,8.829999923706055,8.539999961853027,22898619.0,8.514796257019043
2013-02-05,8.770000457763672,8.420000076293945,8.5,8.710000038146973,17215563.0,8.684293746948242
2013-02-06,8.869999885559082,8.6899995803833,8.75,8.710000038146973,14124430.0,8.684293746948242
2013-02-07,8.760000228881836,8.529999732971191,8.710000038146973,8.609999656677246,10514561.0,8.584589004516602
2013-02-08,8.880000114440918,8.569999694824219,8.600000381469727,8.800000190734863,12999176.0,8.774028778076172
2013-02-18,9.529999732971191,8.75,8.850000381469727,9.350000381469727,35543394.0,9.322405815124512
2013-02-19,9.600000381469727,9.100000381469727,9.199999809265137,9.199999809265137,25543008.0,9.172847747802734
2013-02-20,9.300000190734863,8.920000076293945,9.199999809265137,9.220000267028809,16757993.0,9.192789077758789
2013-02-21,9.109999656677246,8.6899995803833,9.109999656677246,8.8100004196167,16119630.0,8.783998489379883
2013-02-22,9.050000190734863,8.680000305175781,8.779999732971191,8.739999771118164,11153779.0,8.714204788208008
2013-02-25,8.949999809265137,8.710000038146973,8.779999732971191,8.829999923706055,9444605.0,8.803938865661621
2013-02-26,9.300000190734863,8.579999923706055,8.829999923706055,9.039999961853027,27155310.0,9.013319969177246
2013-02-27,9.350000381469727,8.949999809265137,9.0,9.300000190734863,32739944.0,9.272553443908691
2013-02-28,9.390000343322754,9.119999885559082,9.329999923706055,9.319999694824219,28382167.0,9.29249382019043
2013-03-01,9.399999618530273,9.149999618530273,9.25,9.25,18984700.0,9.222701072692871
2013-03-04,9.569999694824219,8.899999618530273,9.09000015258789,9.399999618530273,45965911.0,9.3722562789917
2013-03-05,9.520000457763672,9.199999809265137,9.399999618530273,9.399999618530273,27688285.0,9.3722562789917
2013-03-06,9.819999694824219,9.199999809265137,9.390000343322754,9.779999732971191,41414865.0,9.75113582611084
2013-03-07,10.760000228881836,9.8100004196167,10.079999923706055,10.760000228881836,89825670.0,10.728243827819824
2013-03-08,11.84000015258789,11.1899995803833,11.289999961853027,11.710000038146973,100911629.0,11.675440788269043
2013-03-11,11.479999542236328,10.539999961853027,11.329999923706055,10.550000190734863,62776434.0,10.5188627243042
2013-03-12,11.609999656677246,10.229999542236328,10.510000228881836,11.609999656677246,83392445.0,11.57573413848877
2013-03-13,12.65999984741211,11.100000381469727,11.399999618530273,11.149999618530273,100054144.0,11.11709213256836
2013-03-14,11.75,10.789999961853027,10.880000114440918,11.4399995803833,61910926.0,11.406235694885254
2013-03-15,11.399999618530273,10.84000015258789,11.149999618530273,10.930000305175781,42855287.0,10.89774227142334
2013-03-18,11.149999618530273,10.229999542236328,10.800000190734863,10.569999694824219,46319509.0,10.538804054260254
2013-03-19,10.470000267028809,9.6899995803833,10.380000114440918,10.09000015258789,43463547.0,10.060221672058105
2013-03-20,10.390000343322754,9.920000076293945,10.100000381469727,10.300000190734863,34179896.0,10.269601821899414
2013-03-21,11.100000381469727,10.319999694824219,10.390000343322754,10.739999771118164,51361645.0,10.708301544189453
2013-03-22,10.6899995803833,10.350000381469727,10.529999732971191,10.520000457763672,31435523.0,10.48895263671875
2013-03-25,11.569999694824219,10.449999809265137,10.449999809265137,11.569999694824219,61030845.0,11.535853385925293
2013-03-26,12.319999694824219,11.600000381469727,11.960000038146973,11.770000457763672,74947136.0,11.73526382446289
2013-03-27,12.949999809265137,11.729999542236328,11.729999542236328,12.670000076293945,82675971.0,12.632606506347656
2013-03-28,13.369999885559082,11.90999984741211,12.34000015258789,12.359999656677246,83865053.0,12.323521614074707
2013-03-29,13.289999961853027,12.3100004196167,12.329999923706055,12.930000305175781,62816119.0,12.891839981079102
2013-04-01,12.930000305175781,12.0600004196167,12.770000457763672,12.220000267028809,51939123.0,12.183935165405273
2013-04-02,13.25,12.020000457763672,12.079999923706055,12.6899995803833,59287094.0,12.652546882629395
2013-04-03,12.5,11.789999961853027,12.399999618530273,12.050000190734863,43588592.0,12.014435768127441
2013-04-08,11.739999771118164,10.920000076293945,11.699999809265137,11.579999923706055,33264010.0,11.545823097229004
2013-04-09,12.699999809265137,11.390000343322754,11.600000381469727,12.4399995803833,49935062.0,12.403285026550293
2013-04-10,12.949999809265137,12.0600004196167,12.199999809265137,12.1899995803833,55351887.0,12.154023170471191
2013-04-11,12.970000267028809,12.09000015258789,12.529999732971191,12.279999732971191,43555330.0,12.243758201599121
2013-04-12,12.3100004196167,11.670000076293945,12.0,11.800000190734863,35303385.0,11.765174865722656
2013-04-15,12.029999732971191,11.430000305175781,11.75,11.90999984741211,27988171.0,11.874849319458008
2013-04-16,12.069999694824219,11.529999732971191,11.729999542236328,11.930000305175781,26027284.0,11.894791603088379
2013-04-17,12.550000190734863,12.020000457763672,12.149999618530273,12.140000343322754,32175168.0,12.104172706604004
2013-04-18,12.039999961853027,11.600000381469727,12.039999961853027,11.819999694824219,27338652.0,11.785114288330078
2013-04-19,12.09000015258789,11.699999809265137,11.699999809265137,11.9399995803833,27118275.0,11.904760360717773
2013-04-22,11.890000343322754,11.460000038146973,11.819999694824219,11.800000190734863,29844235.0,11.765174865722656
2013-04-23,12.390000343322754,11.75,11.859999656677246,11.84000015258789,43278035.0,11.80505657196045
2013-04-24,12.09000015258789,11.369999885559082,11.6899995803833,11.989999771118164,32643536.0,11.95461368560791
2013-04-25,12.09000015258789,11.399999618530273,11.869999885559082,11.5,29902105.0,11.466059684753418
2013-04-26,11.670000076293945,10.699999809265137,11.449999809265137,10.84000015258789,28736298.0,10.808008193969727
2013-05-02,10.989999771118164,10.569999694824219,10.789999961853027,10.859999656677246,16895485.0,10.827948570251465
2013-05-03,11.220000267028809,10.819999694824219,10.859999656677246,11.09000015258789,21669638.0,11.057270050048828
2013-05-06,11.390000343322754,10.8100004196167,10.989999771118164,11.279999732971191,23376515.0,11.246708869934082
2013-05-07,11.260000228881836,10.850000381469727,11.199999809265137,10.949999809265137,22298179.0,10.917682647705078
2013-05-08,11.25,10.850000381469727,10.859999656677246,11.109999656677246,15880346.0,11.07720947265625
2013-05-09,11.180000305175781,10.710000038146973,11.100000381469727,10.869999885559082,19453493.0,10.837918281555176
2013-05-10,10.9399995803833,10.699999809265137,10.760000228881836,10.880000114440918,14075709.0,10.84788990020752
2013-05-13,11.010000228881836,10.819999694824219,10.989999771118164,10.979999542236328,13396440.0,10.94759464263916
2013-05-14,11.25,10.920000076293945,10.920000076293945,11.100000381469727,22722691.0,11.067241668701172
2013-05-15,11.260000228881836,10.930000305175781,11.1899995803833,11.079999923706055,14624775.0,11.0472993850708
2013-05-16,11.140000343322754,10.779999732971191,11.079999923706055,11.100000381469727,18580110.0,11.067241668701172
2013-05-17,11.920000076293945,11.0600004196167,11.130000114440918,11.729999542236328,45396523.0,11.695380210876465
2013-05-20,12.1899995803833,11.520000457763672,11.640000343322754,12.09000015258789,40286901.0,12.054319381713867
2013-05-21,12.279999732971191,11.739999771118164,12.079999923706055,12.09000015258789,34759793.0,12.054319381713867
2013-05-22,12.350000381469727,11.819999694824219,12.010000228881836,12.149999618530273,35319950.0,12.114140510559082
2013-05-23,12.270000457763672,11.609999656677246,12.069999694824219,11.6899995803833,27735781.0,11.655498504638672
2013-05-24,11.869999885559082,11.600000381469727,11.710000038146973,11.6899995803833,15427965.0,11.655498504638672
2013-05-27,12.199999809265137,11.5,11.699999809265137,11.949999809265137,24940915.0,11.914731979370117
2013-05-28,12.680000305175781,11.699999809265137,11.890000343322754,12.40999984741211,53703607.0,12.373373985290527
2013-05-29,12.930000305175781,12.199999809265137,12.630000114440918,12.279999732971191,49074792.0,12.243758201599121
2013-05-30,12.579999923706055,12.109999656677246,12.180000305175781,12.210000038146973,23132086.0,12.173964500427246
2013-05-31,12.329999923706055,11.800000190734863,12.239999771118164,11.819999694824219,22947879.0,11.785114288330078
2013-06-03,12.0,11.720000267028809,11.720000267028809,11.800000190734863,11584451.0,11.765174865722656
2013-06-04,11.869999885559082,11.350000381469727,11.760000228881836,11.399999618530273,15712517.0,11.366353988647461
2013-06-05,11.489999771118164,11.25,11.329999923706055,11.430000305175781,9887774.0,11.396267890930176
2013-06-06,11.6899995803833,11.329999923706055,11.40999984741211,11.4399995803833,14815827.0,11.406235694885254
2013-06-07,11.770000457763672,10.859999656677246,11.4399995803833,10.970000267028809,17030138.0,10.937623977661133
2013-06-13,10.619999885559082,9.869999885559082,10.600000381469727,10.09000015258789,14964132.0,10.060221672058105
2013-06-14,10.350000381469727,10.09000015258789,10.09000015258789,10.229999542236328,9415733.0,10.199808120727539
2013-06-17,10.880000114440918,10.09000015258789,10.279999732971191,10.850000381469727,15926107.0,10.817978858947754
2013-06-18,11.0600004196167,10.600000381469727,10.600000381469727,10.8100004196167,15368874.0,10.778096199035645
2013-06-19,10.75,10.40999984741211,10.75,10.579999923706055,10332125.0,10.548775672912598
2013-06-20,10.59000015258789,10.029999732971191,10.380000114440918,10.050000190734863,10094623.0,10.020339012145996
2013-06-21,10.119999885559082,9.579999923706055,9.829999923706055,9.920000076293945,9736663.0,9.890722274780273
2013-06-24,10.0600004196167,8.930000305175781,9.989999771118164,8.930000305175781,13925147.0,8.903644561767578
2013-06-25,9.09000015258789,8.039999961853027,8.75,8.880000114440918,21601289.0,8.853792190551758
2013-06-26,9.0600004196167,8.529999732971191,8.859999656677246,8.979999542236328,15540542.0,8.953496932983398
2013-06-27,9.34000015258789,8.65999984741211,9.0,8.699999809265137,17299434.0,8.674323081970215
2013-06-28,9.0,8.529999732971191,8.760000228881836,8.720000267028809,13100653.0,8.694265365600586
2013-07-01,8.949999809265137,8.569999694824219,8.65999984741211,8.899999618530273,9870159.0,8.873732566833496
2013-07-02,9.119999885559082,8.800000190734863,8.850000381469727,9.109999656677246,15129278.0,9.083113670349121
2013-07-03,9.109999656677246,8.829999923706055,9.109999656677246,9.010000228881836,12898346.0,8.983409881591797
2013-07-04,9.229999542236328,8.720000267028809,8.850000381469727,9.079999923706055,17244696.0,9.053201675415039
2013-07-05,9.979999542236328,9.0600004196167,9.09000015258789,9.710000038146973,36966341.0,9.681343078613281
2013-07-08,9.710000038146973,8.960000038146973,9.430000305175781,9.010000228881836,22379571.0,8.983409881591797
2013-07-09,9.100000381469727,8.600000381469727,8.890000343322754,8.920000076293945,15285425.0,8.89367389678955
2013-07-10,9.479999542236328,8.800000190734863,8.920000076293945,9.260000228881836,19034740.0,9.232669830322266
2013-07-11,9.699999809265137,9.180000305175781,9.1899995803833,9.460000038146973,24635938.0,9.432080268859863
2013-07-12,9.850000381469727,9.350000381469727,9.399999618530273,9.460000038146973,23564572.0,9.432080268859863
2013-07-15,9.579999923706055,9.3100004196167,9.479999542236328,9.489999771118164,14704799.0,9.465794563293457
2013-07-16,9.859999656677246,9.420000076293945,9.460000038146973,9.680000305175781,20351729.0,9.655309677124023
2013-07-17,9.65999984741211,9.3100004196167,9.59000015258789,9.350000381469727,17043226.0,9.326151847839355
2013-07-18,9.59000015258789,9.3100004196167,9.350000381469727,9.359999656677246,12364640.0,9.336125373840332
2013-07-19,9.4399995803833,8.760000228881836,9.369999885559082,8.8100004196167,19628853.0,8.787528991699219
2013-07-22,9.079999923706055,8.5,8.699999809265137,9.050000190734863,18760385.0,9.02691650390625
2013-07-23,9.319999694824219,8.949999809265137,9.050000190734863,9.199999809265137,19805701.0,9.176532745361328
2013-07-24,9.350000381469727,8.930000305175781,9.140000343322754,9.100000381469727,18363798.0,9.076788902282715
2013-07-25,9.140000343322754,8.800000190734863,9.130000114440918,8.8100004196167,13435772.0,8.787528991699219
2013-07-26,8.949999809265137,8.710000038146973,8.819999694824219,8.859999656677246,9089718.0,8.837400436401367
2013-07-29,9.289999961853027,8.699999809265137,8.75,9.09000015258789,18285201.0,9.066814422607422
2013-07-30,9.329999923706055,8.779999732971191,9.140000343322754,8.979999542236328,22509041.0,8.957094192504883
2013-07-31,9.300000190734863,8.979999542236328,9.069999694824219,9.020000457763672,16030178.0,8.996993064880371
2013-08-01,9.920000076293945,9.010000228881836,9.020000457763672,9.65999984741211,49856866.0,9.635359764099121
2013-08-02,9.960000038146973,9.329999923706055,9.520000457763672,9.770000457763672,44318919.0,9.745080947875977
2013-08-05,9.949999809265137,9.5600004196167,9.65999984741211,9.770000457763672,26355632.0,9.745080947875977
2013-08-06,9.829999923706055,9.600000381469727,9.760000228881836,9.699999809265137,18753039.0,9.67525863647461
2013-08-07,9.869999885559082,9.430000305175781,9.649999618530273,9.649999618530273,24174728.0,9.625385284423828
2013-08-08,9.850000381469727,9.479999542236328,9.5600004196167,9.739999771118164,21840973.0,9.715156555175781
2013-08-09,9.779999732971191,9.4399995803833,9.699999809265137,9.520000457763672,19128640.0,9.495718002319336
2013-08-12,9.789999961853027,9.449999809265137,9.449999809265137,9.779999732971191,21003916.0,9.755054473876953
2013-08-13,9.850000381469727,9.65999984741211,9.75,9.710000038146973,17849851.0,9.685233116149902
2013-08-14,9.920000076293945,9.609999656677246,9.729999542236328,9.739999771118164,20895337.0,9.715156555175781
2013-08-15,9.9399995803833,9.649999618530273,9.6899995803833,9.789999961853027,26440358.0,9.76502799987793
2013-08-16,10.279999732971191,9.729999542236328,9.75,9.890000343322754,42732111.0,9.864774703979492
2013-08-19,9.829999923706055,9.510000228881836,9.75,9.75,19104533.0,9.725131034851074
2013-08-20,9.789999961853027,9.579999923706055,9.729999542236328,9.600000381469727,14682897.0,9.57551383972168
2013-08-21,9.6899995803833,9.470000267028809,9.59000015258789,9.619999885559082,13641833.0,9.59546184539795
2013-08-22,9.640000343322754,9.220000267028809,9.550000190734863,9.289999961853027,12670339.0,9.266304016113281
2013-08-23,9.40999984741211,9.130000114440918,9.220000267028809,9.319999694824219,13723561.0,9.296228408813477
2013-08-26,10.100000381469727,9.260000228881836,9.270000457763672,10.010000228881836,40832967.0,9.984468460083008
2013-08-27,10.149999618530273,9.829999923706055,9.890000343322754,9.9399995803833,33312756.0,9.91464614868164
2013-08-28,9.930000305175781,9.600000381469727,9.8100004196167,9.720000267028809,22018891.0,9.695207595825195
2013-08-29,10.479999542236328,9.779999732971191,9.800000190734863,10.199999809265137,42717006.0,10.173983573913574
2013-08-30,11.1899995803833,10.079999923706055,10.210000038146973,10.680000305175781,57351055.0,10.652758598327637
2013-09-02,10.979999542236328,9.75,10.430000305175781,10.960000038146973,46863440.0,10.932044982910156
2013-09-03,12.0600004196167,11.210000038146973,11.220000267028809,12.0600004196167,73988489.0,12.029239654541016
2013-09-04,13.079999923706055,11.850000381469727,12.399999618530273,12.199999809265137,111100138.0,12.1688814163208
2013-09-05,12.0,11.289999961853027,11.489999771118164,11.720000267028809,53277941.0,11.690106391906738
2013-09-06,12.34000015258789,11.369999885559082,11.609999656677246,11.8100004196167,46862069.0,11.779877662658691
2013-09-09,12.489999771118164,11.600000381469727,11.819999694824219,11.90999984741211,50205182.0,11.879621505737305
2013-09-10,12.5600004196167,11.569999694824219,12.0,12.380000114440918,68595361.0,12.34842300415039
2013-09-11,12.970000267028809,11.760000228881836,12.15999984741211,12.020000457763672,68489317.0,11.989341735839844
2013-09-12,12.239999771118164,11.520000457763672,11.770000457763672,11.569999694824219,36885067.0,11.540489196777344
2013-09-13,11.850000381469727,11.4399995803833,11.640000343322754,11.59000015258789,20354411.0,11.56043815612793
2013-09-16,11.779999732971191,11.4399995803833,11.5,11.640000343322754,20848976.0,11.610311508178711
2013-09-17,12.140000343322754,11.4399995803833,11.779999732971191,11.470000267028809,37619328.0,11.440743446350098
2013-09-18,11.380000114440918,10.90999984741211,11.380000114440918,11.170000076293945,28751223.0,11.141510009765625
2013-09-23,11.739999771118164,11.149999618530273,11.15999984741211,11.630000114440918,28343920.0,11.600335121154785
2013-09-24,12.479999542236328,11.380000114440918,11.550000190734863,12.09000015258789,59157417.0,12.059163093566895
2013-09-25,12.680000305175781,11.899999618530273,12.0,12.09000015258789,55863729.0,12.059163093566895
2013-09-26,12.619999885559082,11.619999885559082,12.300000190734863,11.65999984741211,40038870.0,11.630258560180664
2013-09-27,11.5,10.5,11.449999809265137,10.850000381469727,34065919.0,10.822325706481934
2013-09-30,11.380000114440918,10.890000343322754,10.970000267028809,11.319999694824219,20389957.0,11.291125297546387
2013-10-08,12.0,11.119999885559082,11.3100004196167,11.489999771118164,30093420.0,11.460692405700684
2013-10-09,11.899999618530273,11.140000343322754,11.289999961853027,11.720000267028809,31870108.0,11.690106391906738
2013-10-10,11.850000381469727,11.40999984741211,11.729999542236328,11.449999809265137,26751469.0,11.420793533325195
2013-10-11,11.6899995803833,11.3100004196167,11.5,11.5600004196167,19357430.0,11.53051471710205
2013-10-14,12.119999885559082,11.65999984741211,11.6899995803833,11.920000076293945,37899785.0,11.889595985412598
2013-10-15,11.949999809265137,11.520000457763672,11.899999618530273,11.619999885559082,21771599.0,11.590361595153809
2013-10-16,11.539999961853027,10.800000190734863,11.529999732971191,10.920000076293945,24716910.0,10.892146110534668
2013-10-17,12.010000228881836,10.800000190734863,11.140000343322754,12.010000228881836,35959040.0,11.97936725616455
2013-10-18,12.489999771118164,11.779999732971191,12.119999885559082,11.899999618530273,47504735.0,11.869646072387695
2013-10-21,12.289999961853027,11.600000381469727,11.710000038146973,11.90999984741211,32971631.0,11.879621505737305
2013-10-22,13.100000381469727,11.770000457763672,11.930000305175781,13.100000381469727,96413326.0,13.0665864944458
2013-10-23,13.079999923706055,12.260000228881836,12.800000190734863,12.380000114440918,52097940.0,12.34842300415039
2013-10-24,12.779999732971191,12.100000381469727,12.550000190734863,12.199999809265137,31823747.0,12.1688814163208
2013-10-25,12.479999542236328,11.25,12.390000343322754,11.670000076293945,32529478.0,11.640233993530273
2013-10-28,12.069999694824219,11.609999656677246,11.850000381469727,11.710000038146973,31533835.0,11.680130958557129
2013-10-29,11.34000015258789,10.600000381469727,11.34000015258789,11.180000305175781,36531078.0,11.151483535766602
2013-10-30,11.670000076293945,10.899999618530273,11.010000228881836,11.59000015258789,29140120.0,11.56043815612793
2013-10-31,11.869999885559082,11.180000305175781,11.699999809265137,11.199999809265137,29702208.0,11.171432495117188
2013-11-01,11.300000190734863,10.600000381469727,10.869999885559082,11.079999923706055,18776168.0,11.051738739013672
2013-11-04,11.180000305175781,10.819999694824219,11.079999923706055,11.0,11415711.0,10.971941947937012
2013-11-05,11.460000038146973,10.6899995803833,10.890000343322754,11.329999923706055,21167982.0,11.301100730895996
2013-11-06,11.289999961853027,10.930000305175781,11.180000305175781,10.9399995803833,17878624.0,10.912095069885254
2013-11-07,11.170000076293945,10.699999809265137,10.800000190734863,10.720000267028809,13649722.0,10.692657470703125
2013-11-08,10.670000076293945,10.25,10.470000267028809,10.380000114440918,15698600.0,10.353524208068848
2013-11-11,10.520000457763672,10.260000228881836,10.390000343322754,10.289999961853027,9381083.0,10.263753890991211
2013-11-12,10.380000114440918,9.649999618530273,10.260000228881836,10.079999923706055,17790966.0,10.054288864135742
2013-11-13,10.789999961853027,10.0,10.09000015258789,10.329999923706055,24798895.0,10.303651809692383
2013-11-14,10.579999923706055,10.100000381469727,10.149999618530273,10.25,16514565.0,10.223855972290039
2013-11-15,10.59000015258789,10.100000381469727,10.279999732971191,10.40999984741211,18572435.0,10.383447647094727
2013-11-18,10.979999542236328,10.399999618530273,10.479999542236328,10.8100004196167,24806167.0,10.782426834106445
2013-11-19,10.829999923706055,10.619999885559082,10.8100004196167,10.75,15568466.0,10.722580909729004
2013-11-20,11.15999984741211,10.710000038146973,10.75,11.0,22657736.0,10.971941947937012
2013-11-21,11.270000457763672,10.819999694824219,10.90999984741211,10.920000076293945,20866647.0,10.892146110534668
2013-11-22,11.039999961853027,10.5600004196167,10.850000381469727,10.59000015258789,15177267.0,10.56298828125
2013-11-25,10.65999984741211,10.460000038146973,10.65999984741211,10.5,10047485.0,10.473217010498047
2013-11-26,11.119999885559082,10.399999618530273,10.399999618530273,10.90999984741211,24694653.0,10.882172584533691
2013-11-27,11.069999694824219,10.720000267028809,10.800000190734863,11.020000457763672,22456579.0,10.991891860961914
2013-11-28,11.25,10.890000343322754,11.010000228881836,10.899999618530273,25101671.0,10.872197151184082
2013-11-29,10.9399995803833,10.630000114440918,10.84000015258789,10.75,15820157.0,10.722580909729004
2013-12-02,10.579999923706055,9.8100004196167,10.449999809265137,10.020000457763672,19194613.0,9.9944429397583
2013-12-03,10.3100004196167,9.90999984741211,10.0,10.229999542236328,9298359.0,10.203906059265137
2013-12-04,10.5,10.270000457763672,10.270000457763672,10.34000015258789,12444735.0,10.313626289367676
2013-12-05,10.539999961853027,10.25,10.399999618530273,10.369999885559082,10618344.0,10.343548774719238
2013-12-06,10.449999809265137,10.170000076293945,10.380000114440918,10.210000038146973,7962857.0,10.18395709991455
2013-12-09,10.399999618530273,10.210000038146973,10.260000228881836,10.359999656677246,9686006.0,10.333574295043945
2013-12-10,10.65999984741211,10.239999771118164,10.369999885559082,10.510000228881836,15449219.0,10.483193397521973
2013-12-11,10.420000076293945,10.199999809265137,10.319999694824219,10.289999961853027,10526541.0,10.263753890991211
2013-12-12,10.350000381469727,10.180000305175781,10.289999961853027,10.210000038146973,7546039.0,10.18395709991455
2013-12-13,10.550000190734863,10.0600004196167,10.109999656677246,10.390000343322754,14067096.0,10.36349868774414
2013-12-16,10.350000381469727,10.039999961853027,10.279999732971191,10.050000190734863,10083842.0,10.024365425109863
2013-12-17,10.140000343322754,9.899999618530273,10.050000190734863,9.920000076293945,7945366.0,9.894697189331055
2013-12-18,10.0,9.789999961853027,9.930000305175781,9.829999923706055,5182170.0,9.804926872253418
2013-12-19,9.979999542236328,9.619999885559082,9.859999656677246,9.630000114440918,6050193.0,9.605437278747559
2013-12-20,9.779999732971191,9.119999885559082,9.720000267028809,9.279999732971191,9395798.0,9.256329536437988
2013-12-23,9.359999656677246,8.979999542236328,9.279999732971191,9.170000076293945,4986446.0,9.146610260009766
2013-12-24,9.779999732971191,9.350000381469727,9.5,9.579999923706055,11752210.0,9.555564880371094
2013-12-25,9.600000381469727,9.40999984741211,9.40999984741211,9.550000190734863,5471706.0,9.525640487670898
2013-12-26,9.5600004196167,9.149999618530273,9.5600004196167,9.15999984741211,7544625.0,9.136636734008789
2013-12-27,9.319999694824219,9.109999656677246,9.15999984741211,9.279999732971191,5235223.0,9.256329536437988
2013-12-30,9.5600004196167,9.380000114440918,9.479999542236328,9.5,6884034.0,9.475768089294434
2013-12-31,9.569999694824219,9.329999923706055,9.550000190734863,9.539999961853027,7568809.0,9.515666961669922
2014-01-02,9.529999732971191,9.430000305175781,9.460000038146973,9.449999809265137,4988397.0,9.425896644592285
2014-01-03,9.390000343322754,9.180000305175781,9.380000114440918,9.239999771118164,7037774.0,9.216431617736816
2014-01-06,9.210000038146973,8.800000190734863,9.210000038146973,8.8100004196167,7969277.0,8.787528991699219
2014-01-07,8.949999809265137,8.699999809265137,8.800000190734863,8.859999656677246,5172607.0,8.837400436401367
2014-01-08,9.039999961853027,8.800000190734863,8.930000305175781,8.869999885559082,4655934.0,8.847375869750977
2014-01-09,9.0600004196167,8.8100004196167,8.869999885559082,8.8100004196167,6006565.0,8.787528991699219
2014-01-10,8.850000381469727,8.399999618530273,8.770000457763672,8.4399995803833,6155578.0,8.418471336364746
2014-01-13,8.539999961853027,8.109999656677246,8.479999542236328,8.229999542236328,6170250.0,8.20900821685791
2014-01-14,8.600000381469727,8.420000076293945,8.449999809265137,8.520000457763672,6987417.0,8.498269081115723
2014-01-15,9.369999885559082,8.430000305175781,8.430000305175781,9.369999885559082,21438002.0,9.346099853515625
2014-01-16,9.65999984741211,9.15999984741211,9.300000190734863,9.329999923706055,22634210.0,9.306201934814453
2014-01-17,9.479999542236328,9.140000343322754,9.300000190734863,9.3100004196167,11858862.0,9.286252975463867
2014-01-20,9.479999542236328,9.010000228881836,9.449999809265137,9.050000190734863,8716763.0,9.02691650390625
2014-01-21,9.449999809265137,8.989999771118164,8.989999771118164,9.229999542236328,9224758.0,9.206457138061523
2014-01-22,9.640000343322754,9.130000114440918,9.130000114440918,9.479999542236328,14538274.0,9.455819129943848
2014-01-23,9.529999732971191,9.329999923706055,9.390000343322754,9.369999885559082,10259303.0,9.346099853515625
2014-01-24,9.479999542236328,9.260000228881836,9.289999961853027,9.350000381469727,8322534.0,9.326151847839355
2014-01-27,9.5,9.1899995803833,9.279999732971191,9.430000305175781,11050557.0,9.4059476852417
2014-01-28,9.430000305175781,9.180000305175781,9.390000343322754,9.199999809265137,6942180.0,9.176532745361328
2014-01-29,9.130000114440918,8.770000457763672,9.020000457763672,8.850000381469727,11966551.0,8.827427864074707
2014-01-30,8.920000076293945,8.800000190734863,8.850000381469727,8.84000015258789,4219131.0,8.817451477050781
2014-02-07,8.970000267028809,8.699999809265137,8.739999771118164,8.970000267028809,4231237.0,8.947120666503906
2014-02-10,9.279999732971191,8.979999542236328,8.979999542236328,9.239999771118164,9150291.0,9.216431617736816
2014-02-11,9.489999771118164,9.229999542236328,9.270000457763672,9.359999656677246,11311301.0,9.336125373840332
2014-02-12,10.029999732971191,9.270000457763672,9.300000190734863,9.920000076293945,29484097.0,9.894697189331055
2014-02-13,9.899999618530273,9.470000267028809,9.760000228881836,9.489999771118164,18538430.0,9.465794563293457
2014-02-14,9.75,9.449999809265137,9.449999809265137,9.609999656677246,9652677.0,9.585488319396973
2014-02-17,9.789999961853027,9.569999694824219,9.680000305175781,9.720000267028809,9772718.0,9.695207595825195
2014-02-18,10.0600004196167,9.680000305175781,9.84000015258789,9.8100004196167,18266376.0,9.784977912902832
2014-02-19,10.40999984741211,9.619999885559082,9.8100004196167,10.130000114440918,29121785.0,10.104162216186523
2014-02-20,11.140000343322754,9.899999618530273,9.989999771118164,10.960000038146973,55534500.0,10.932044982910156
2014-02-21,11.050000190734863,10.449999809265137,10.699999809265137,10.850000381469727,39185874.0,10.822325706481934
2014-02-24,11.039999961853027,10.420000076293945,11.039999961853027,10.649999618530273,23554918.0,10.622835159301758
2014-02-25,10.770000457763672,10.210000038146973,10.579999923706055,10.680000305175781,32579218.0,10.652758598327637
2014-02-26,11.300000190734863,10.329999923706055,11.300000190734863,10.880000114440918,46598926.0,10.852248191833496
2014-02-27,10.800000190734863,10.220000267028809,10.529999732971191,10.3100004196167,36061228.0,10.283702850341797
2014-02-28,10.430000305175781,9.6899995803833,10.380000114440918,9.920000076293945,23062955.0,9.894697189331055
2014-03-03,10.199999809265137,9.710000038146973,9.920000076293945,10.15999984741211,17060102.0,10.134084701538086
2014-03-04,10.319999694824219,9.960000038146973,10.020000457763672,10.229999542236328,17007342.0,10.203906059265137
2014-03-05,10.529999732971191,10.09000015258789,10.239999771118164,10.130000114440918,19532937.0,10.104162216186523
2014-03-06,10.039999961853027,9.729999542236328,10.020000457763672,9.800000190734863,15120951.0,9.775004386901855
2014-03-07,9.949999809265137,9.59000015258789,9.800000190734863,9.619999885559082,10520483.0,9.59546184539795
2014-03-10,9.529999732971191,9.050000190734863,9.470000267028809,9.09000015258789,10948248.0,9.066814422607422
2014-03-11,9.199999809265137,8.960000038146973,8.989999771118164,9.100000381469727,6475641.0,9.076788902282715
2014-03-12,9.210000038146973,8.979999542236328,9.149999618530273,9.050000190734863,6691654.0,9.02691650390625
2014-03-13,9.119999885559082,9.010000228881836,9.069999694824219,9.069999694824219,6091242.0,9.046865463256836
2014-03-14,9.029999732971191,8.859999656677246,9.0,8.920000076293945,6045039.0,8.897248268127441
2014-03-17,9.170000076293945,8.880000114440918,8.880000114440918,9.130000114440918,5738544.0,9.106712341308594
2014-03-18,9.300000190734863,9.140000343322754,9.149999618530273,9.210000038146973,7107496.0,9.186508178710938
2014-03-19,9.210000038146973,9.050000190734863,9.210000038146973,9.079999923706055,6044675.0,9.056838989257812
2014-03-20,9.210000038146973,8.859999656677246,9.100000381469727,8.880000114440918,7689831.0,8.85735034942627
2014-03-21,9.069999694824219,8.510000228881836,8.800000190734863,9.0,7114424.0,8.977043151855469
2014-03-24,9.15999984741211,8.970000267028809,8.979999542236328,9.09000015258789,6390163.0,9.066814422607422
2014-03-25,9.470000267028809,9.0600004196167,9.149999618530273,9.40999984741211,13576471.0,9.385997772216797
2014-03-26,9.539999961853027,9.270000457763672,9.350000381469727,9.34000015258789,9191617.0,9.316176414489746
2014-03-27,9.329999923706055,8.949999809265137,9.329999923706055,8.970000267028809,9183452.0,8.947120666503906
2014-03-28,9.039999961853027,8.729999542236328,8.899999618530273,8.800000190734863,7120108.0,8.777554512023926
2014-03-31,8.920000076293945,8.720000267028809,8.800000190734863,8.779999732971191,3818557.0,8.757604598999023
2014-04-01,8.989999771118164,8.789999961853027,8.789999961853027,8.920000076293945,4359790.0,8.897248268127441
2014-04-02,9.779999732971191,9.050000190734863,9.079999923706055,9.630000114440918,27616542.0,9.605437278747559
2014-04-03,9.850000381469727,9.40999984741211,9.59000015258789,9.670000076293945,22756367.0,9.64533519744873
2014-04-04,9.739999771118164,9.4399995803833,9.529999732971191,9.680000305175781,13837306.0,9.655309677124023
2014-04-08,9.949999809265137,9.40999984741211,9.529999732971191,9.899999618530273,20739761.0,9.874748229980469
2014-04-09,9.979999542236328,9.699999809265137,9.869999885559082,9.75,22599172.0,9.725131034851074
2014-04-10,9.789999961853027,9.520000457763672,9.760000228881836,9.569999694824219,15909241.0,9.545589447021484
2014-04-11,9.529999732971191,9.380000114440918,9.40999984741211,9.4399995803833,7858104.0,9.415921211242676
2014-04-14,9.5,9.319999694824219,9.399999618530273,9.4399995803833,6774818.0,9.415921211242676
2014-04-15,9.6899995803833,9.350000381469727,9.380000114440918,9.550000190734863,15160793.0,9.525640487670898
2014-04-16,9.710000038146973,9.260000228881836,9.470000267028809,9.550000190734863,14863552.0,9.525640487670898
2014-04-17,9.579999923706055,9.319999694824219,9.550000190734863,9.329999923706055,7589201.0,9.306201934814453
2014-04-18,9.369999885559082,9.210000038146973,9.300000190734863,9.260000228881836,6218610.0,9.236380577087402
2014-04-21,9.34000015258789,9.09000015258789,9.180000305175781,9.199999809265137,6959891.0,9.176532745361328
2014-04-22,9.229999542236328,8.869999885559082,9.149999618530273,9.020000457763672,7967030.0,8.996993064880371
2014-04-23,9.079999923706055,8.899999618530273,9.020000457763672,8.90999984741211,4315923.0,8.887272834777832
2014-04-24,8.970000267028809,8.680000305175781,8.920000076293945,8.710000038146973,7224962.0,8.687783241271973
2014-04-25,8.75,8.5600004196167,8.640000343322754,8.569999694824219,5552956.0,8.548140525817871
2014-04-28,8.600000381469727,8.229999542236328,8.5600004196167,8.25,4840224.0,8.22895622253418
2014-04-29,8.380000114440918,8.199999809265137,8.229999542236328,8.369999885559082,3865909.0,8.348650932312012
2014-04-30,8.470000267028809,8.3100004196167,8.380000114440918,8.449999809265137,3463220.0,8.428446769714355
2014-05-05,8.550000190734863,8.40999984741211,8.460000038146973,8.489999771118164,2625538.0,8.468344688415527
2014-05-06,8.529999732971191,8.390000343322754,8.5,8.460000038146973,3327078.0,8.438421249389648
2014-05-07,8.520000457763672,8.3100004196167,8.399999618530273,8.319999694824219,4123566.0,8.298778533935547
2014-05-08,8.420000076293945,8.210000038146973,8.270000457763672,8.289999961853027,3487737.0,8.268855094909668
2014-05-09,8.329999923706055,8.069999694824219,8.279999732971191,8.170000076293945,4851918.0,8.149161338806152
2014-05-12,8.460000038146973,8.1899995803833,8.210000038146973,8.420000076293945,6102615.0,8.398523330688477
2014-05-13,8.460000038146973,8.329999923706055,8.449999809265137,8.369999885559082,3453094.0,8.348650932312012
2014-05-14,8.430000305175781,8.350000381469727,8.380000114440918,8.390000343322754,2760516.0,8.368599891662598
2014-05-15,8.390000343322754,8.100000381469727,8.390000343322754,8.109999656677246,4193028.0,8.089313507080078
2014-05-16,8.170000076293945,8.0600004196167,8.100000381469727,8.130000114440918,2428074.0,8.109262466430664
2014-05-19,8.369999885559082,8.09000015258789,8.170000076293945,8.180000305175781,4655880.0,8.159134864807129
2014-05-20,8.34000015258789,8.079999923706055,8.229999542236328,8.119999885559082,3677524.0,8.099288940429688
2014-05-21,8.180000305175781,8.050000190734863,8.109999656677246,8.149999618530273,3093762.0,8.12921142578125
2014-05-22,8.229999542236328,8.069999694824219,8.170000076293945,8.09000015258789,4719196.0,8.069365501403809
2014-05-23,8.170000076293945,8.0600004196167,8.0600004196167,8.149999618530273,3054155.0,8.12921142578125
2014-05-26,8.649999618530273,8.140000343322754,8.180000305175781,8.470000267028809,13191585.0,8.448395729064941
2014-05-27,8.59000015258789,8.34000015258789,8.479999542236328,8.350000381469727,7904140.0,8.328702926635742
2014-05-28,8.460000038146973,8.289999961853027,8.350000381469727,8.420000076293945,5030736.0,8.398523330688477
2014-05-29,8.420000076293945,8.1899995803833,8.40999984741211,8.199999809265137,4934347.0,8.179083824157715
2014-05-30,8.260000228881836,8.140000343322754,8.229999542236328,8.210000038146973,2913788.0,8.189059257507324
2014-06-03,8.25,8.119999885559082,8.220000267028809,8.119999885559082,3940507.0,8.099288940429688
2014-06-04,8.270000457763672,8.09000015258789,8.119999885559082,8.15999984741211,5722567.0,8.13918685913086
2014-06-05,8.1899995803833,8.069999694824219,8.15999984741211,8.180000305175781,4851626.0,8.159134864807129
2014-06-06,8.229999542236328,8.100000381469727,8.229999542236328,8.109999656677246,3256531.0,8.089313507080078
2014-06-09,8.170000076293945,8.069999694824219,8.15999984741211,8.09000015258789,2819054.0,8.069365501403809
2014-06-10,8.180000305175781,8.069999694824219,8.100000381469727,8.15999984741211,3596945.0,8.13918685913086
2014-06-11,8.420000076293945,8.09000015258789,8.140000343322754,8.270000457763672,7652112.0,8.248906135559082
2014-06-12,8.329999923706055,8.170000076293945,8.210000038146973,8.220000267028809,7531618.0,8.199033737182617
2014-06-13,8.369999885559082,8.170000076293945,8.199999809265137,8.260000228881836,10215918.0,8.238931655883789
2014-06-16,8.579999923706055,8.220000267028809,8.300000190734863,8.40999984741211,14558454.0,8.388548851013184
2014-06-17,8.369999885559082,8.220000267028809,8.34000015258789,8.25,8293134.0,8.22895622253418
2014-06-18,8.260000228881836,8.109999656677246,8.210000038146973,8.109999656677246,5953383.0,8.089313507080078
2014-06-19,8.239999771118164,7.670000076293945,8.109999656677246,7.880000114440918,6995311.0,7.85990047454834
2014-06-20,7.909999847412109,7.71999979019165,7.909999847412109,7.840000152587891,4222760.0,7.820003032684326
2014-06-23,7.96999979019165,7.849999904632568,7.880000114440918,7.880000114440918,3920903.0,7.85990047454834
2014-06-24,8.029999732971191,7.840000152587891,7.880000114440918,7.96999979019165,4780404.0,7.949671268463135
2014-06-25,7.96999979019165,7.800000190734863,7.929999828338623,7.889999866485596,4643537.0,7.869874954223633
2014-06-26,8.119999885559082,7.829999923706055,7.869999885559082,7.96999979019165,6593840.0,7.949671268463135
2014-06-27,8.460000038146973,7.900000095367432,7.900000095367432,8.229999542236328,14597003.0,8.20900821685791
2014-06-30,8.260000228881836,8.130000114440918,8.1899995803833,8.1899995803833,6613245.0,8.169110298156738
2014-07-01,8.479999542236328,8.170000076293945,8.220000267028809,8.350000381469727,15672711.0,8.328702926635742
2014-07-02,8.4399995803833,8.260000228881836,8.289999961853027,8.359999656677246,9367783.0,8.338675498962402
2014-07-03,8.380000114440918,8.270000457763672,8.329999923706055,8.34000015258789,6232267.0,8.318727493286133
2014-07-04,8.359999656677246,8.199999809265137,8.359999656677246,8.229999542236328,6380733.0,8.20900821685791
2014-07-07,8.300000190734863,8.119999885559082,8.229999542236328,8.170000076293945,7044803.0,8.149161338806152
2014-07-08,8.199999809265137,8.100000381469727,8.199999809265137,8.1899995803833,3854712.0,8.169110298156738
2014-07-09,8.239999771118164,8.050000190734863,8.1899995803833,8.0600004196167,6085840.0,8.03944206237793
2014-07-10,8.109999656677246,8.039999961853027,8.069999694824219,8.050000190734863,3579501.0,8.02946662902832
2014-07-11,8.109999656677246,8.010000228881836,8.050000190734863,8.09000015258789,3564976.0,8.069365501403809
2014-07-14,8.15999984741211,8.09000015258789,8.09000015258789,8.140000343322754,4042778.0,8.119237899780273
2014-07-15,8.170000076293945,8.069999694824219,8.170000076293945,8.119999885559082,4434527.0,8.099288940429688
2014-07-16,8.260000228881836,8.039999961853027,8.119999885559082,8.220000267028809,8656842.0,8.199033737182617
2014-07-17,8.1899995803833,8.039999961853027,8.180000305175781,8.079999923706055,6560829.0,8.059391021728516
2014-07-18,8.239999771118164,8.029999732971191,8.069999694824219,8.1899995803833,7901601.0,8.169110298156738
2014-07-21,8.3100004196167,8.149999618530273,8.15999984741211,8.239999771118164,10466044.0,8.218982696533203
2014-07-22,8.270000457763672,8.109999656677246,8.210000038146973,8.229999542236328,9442988.0,8.20900821685791
2014-07-23,8.449999809265137,8.170000076293945,8.239999771118164,8.279999732971191,13316343.0,8.258880615234375
2014-07-24,8.34000015258789,8.140000343322754,8.300000190734863,8.180000305175781,12100245.0,8.159134864807129
2014-07-25,8.350000381469727,8.119999885559082,8.180000305175781,8.329999923706055,13771008.0,8.30875301361084
2014-07-28,8.539999961853027,8.300000190734863,8.319999694824219,8.479999542236328,21102395.0,8.458370208740234
2014-07-29,8.890000343322754,8.399999618530273,8.479999542236328,8.75,32962020.0,8.727681159973145
2014-07-30,8.75,8.550000190734863,8.680000305175781,8.6899995803833,16441473.0,8.667834281921387
2014-07-31,8.890000343322754,8.630000114440918,8.680000305175781,8.75,15793056.0,8.727681159973145
2014-08-01,8.880000114440918,8.520000457763672,8.75,8.539999961853027,15736368.0,8.518218040466309
2014-08-04,8.649999618530273,8.520000457763672,8.520000457763672,8.600000381469727,9735188.0,8.57806396484375
2014-08-05,8.890000343322754,8.520000457763672,8.609999656677246,8.789999961853027,20484740.0,8.767579078674316
2014-08-06,9.079999923706055,8.619999885559082,8.699999809265137,8.979999542236328,23929934.0,8.957094192504883
2014-08-07,9.069999694824219,8.779999732971191,8.880000114440918,8.800000190734863,15825401.0,8.777554512023926
2014-08-08,8.859999656677246,8.670000076293945,8.779999732971191,8.729999542236328,8836860.0,8.707732200622559
2014-08-11,8.960000038146973,8.710000038146973,8.739999771118164,8.880000114440918,12190411.0,8.85735034942627
2014-08-12,8.970000267028809,8.819999694824219,8.920000076293945,8.869999885559082,10427355.0,8.847375869750977
2014-08-13,8.880000114440918,8.670000076293945,8.859999656677246,8.739999771118164,11548204.0,8.717707633972168
2014-08-14,8.949999809265137,8.670000076293945,8.739999771118164,8.8100004196167,14677182.0,8.787528991699219
2014-08-15,8.920000076293945,8.739999771118164,8.789999961853027,8.829999923706055,9793248.0,8.807477951049805
2014-08-18,8.899999618530273,8.779999732971191,8.829999923706055,8.880000114440918,10333971.0,8.85735034942627
2014-08-19,9.350000381469727,8.84000015258789,8.920000076293945,9.1899995803833,33854765.0,9.166559219360352
2014-08-20,9.260000228881836,8.989999771118164,9.170000076293945,9.020000457763672,19321502.0,8.996993064880371
2014-08-21,9.149999618530273,8.880000114440918,9.0,8.960000038146973,12776021.0,8.937146186828613
2014-08-22,9.279999732971191,8.859999656677246,8.90999984741211,9.15999984741211,20087838.0,9.136636734008789
2014-08-25,9.25,9.0,9.109999656677246,9.020000457763672,12584715.0,8.996993064880371
2014-08-26,9.039999961853027,8.670000076293945,9.029999732971191,8.699999809265137,10862553.0,8.67780876159668
2014-08-27,8.760000228881836,8.59000015258789,8.680000305175781,8.609999656677246,6408513.0,8.58803939819336
2014-08-28,8.720000267028809,8.5600004196167,8.579999923706055,8.569999694824219,5236564.0,8.548140525817871
2014-08-29,8.680000305175781,8.550000190734863,8.550000190734863,8.640000343322754,4557487.0,8.617962837219238
2014-09-01,8.789999961853027,8.609999656677246,8.609999656677246,8.760000228881836,6380727.0,8.737656593322754
2014-09-02,8.880000114440918,8.75,8.779999732971191,8.859999656677246,8844454.0,8.837400436401367
2014-09-03,9.289999961853027,8.819999694824219,8.880000114440918,9.0600004196167,24886810.0,9.03689193725586
2014-09-04,9.079999923706055,8.9399995803833,9.0,9.039999961853027,11781882.0,9.016942024230957
2014-09-05,9.25,9.0,9.0,9.069999694824219,20211603.0,9.046865463256836
2014-09-09,9.180000305175781,9.0,9.069999694824219,9.109999656677246,12541756.0,9.086763381958008
2014-09-10,9.59000015258789,9.029999732971191,9.069999694824219,9.449999809265137,47167216.0,9.425896644592285
2014-09-11,9.84000015258789,9.260000228881836,9.359999656677246,9.600000381469727,47081354.0,9.57551383972168
2014-09-12,9.579999923706055,9.369999885559082,9.479999542236328,9.520000457763672,17837092.0,9.495718002319336
2014-09-15,9.710000038146973,9.470000267028809,9.5,9.649999618530273,18327465.0,9.625385284423828
2014-09-16,9.880000114440918,9.210000038146973,9.699999809265137,9.289999961853027,26418326.0,9.266304016113281
2014-09-17,9.829999923706055,9.15999984741211,9.359999656677246,9.5600004196167,27058613.0,9.535616874694824
2014-09-18,9.630000114440918,9.229999542236328,9.420000076293945,9.4399995803833,19368136.0,9.415921211242676
2014-09-19,10.380000114440918,9.40999984741211,9.449999809265137,10.380000114440918,46834003.0,10.353524208068848
2014-09-22,11.170000076293945,10.420000076293945,10.600000381469727,10.789999961853027,87811255.0,10.76247787475586
2014-09-23,11.869999885559082,11.0600004196167,11.0600004196167,11.380000114440918,88175120.0,11.350974082946777
2014-09-24,11.680000305175781,11.0600004196167,11.359999656677246,11.550000190734863,74968515.0,11.520540237426758
2014-09-25,11.899999618530273,11.300000190734863,11.539999961853027,11.65999984741211,67822060.0,11.630258560180664
2014-09-26,12.079999923706055,11.40999984741211,11.5,11.579999923706055,67326706.0,11.55046272277832
2014-09-29,11.680000305175781,11.279999732971191,11.569999694824219,11.5,39970800.0,11.470667839050293
2014-09-30,11.460000038146973,10.649999618530273,11.399999618530273,10.800000190734863,62288023.0,10.772453308105469
2014-10-08,10.949999809265137,10.699999809265137,10.819999694824219,10.920000076293945,25936672.0,10.892146110534668
2014-10-09,11.069999694824219,10.630000114440918,10.850000381469727,11.010000228881836,35363754.0,10.981917381286621
2014-10-10,11.039999961853027,10.75,10.850000381469727,10.920000076293945,23280977.0,10.892146110534668
2014-10-13,10.890000343322754,10.640000343322754,10.880000114440918,10.800000190734863,20198625.0,10.772453308105469
2014-10-14,10.979999542236328,10.729999542236328,10.800000190734863,10.880000114440918,20742200.0,10.852248191833496
2014-10-15,11.079999923706055,10.779999732971191,10.829999923706055,11.029999732971191,27828348.0,11.00186538696289
2014-10-16,11.15999984741211,10.600000381469727,10.930000305175781,10.619999885559082,31241011.0,10.592911720275879
2014-10-17,10.609999656677246,10.210000038146973,10.470000267028809,10.359999656677246,26971771.0,10.333574295043945
2014-10-20,10.579999923706055,10.319999694824219,10.4399995803833,10.489999771118164,16608762.0,10.46324348449707
2014-10-21,10.5,10.079999923706055,10.359999656677246,10.109999656677246,17825074.0,10.084213256835938
2014-10-22,10.25,10.039999961853027,10.130000114440918,10.199999809265137,12577369.0,10.173983573913574
2014-10-23,10.470000267028809,9.979999542236328,10.149999618530273,10.270000457763672,18732219.0,10.243805885314941
2014-10-24,10.34000015258789,10.119999885559082,10.279999732971191,10.170000076293945,12182573.0,10.144059181213379
2014-10-27,10.369999885559082,9.890000343322754,10.100000381469727,10.300000190734863,12927864.0,10.273728370666504
2014-10-28,10.5600004196167,10.199999809265137,10.25,10.520000457763672,18958941.0,10.49316692352295
2014-10-29,10.699999809265137,10.420000076293945,10.5,10.600000381469727,22810622.0,10.57296371459961
2014-10-30,10.949999809265137,10.510000228881836,10.569999694824219,10.600000381469727,27585707.0,10.57296371459961
2014-10-31,10.619999885559082,10.15999984741211,10.550000190734863,10.3100004196167,20852602.0,10.283702850341797
2014-11-03,10.5600004196167,10.229999542236328,10.25,10.4399995803833,14396239.0,10.413371086120605
2014-11-04,10.449999809265137,10.1899995803833,10.350000381469727,10.359999656677246,14264672.0,10.333574295043945
2014-11-05,11.029999732971191,10.3100004196167,10.359999656677246,10.850000381469727,47438492.0,10.822325706481934
2014-11-06,10.770000457763672,10.520000457763672,10.699999809265137,10.6899995803833,20675097.0,10.66273307800293
2014-11-07,10.90999984741211,10.510000228881836,10.65999984741211,10.579999923706055,24711249.0,10.553013801574707
2014-11-10,10.619999885559082,10.319999694824219,10.550000190734863,10.600000381469727,16942335.0,10.57296371459961
2014-11-11,10.960000038146973,10.449999809265137,10.59000015258789,10.9399995803833,42797317.0,10.912095069885254
2014-11-12,11.149999618530273,10.649999618530273,10.890000343322754,11.079999923706055,40283040.0,11.051738739013672
2014-11-13,11.260000228881836,10.779999732971191,11.069999694824219,10.800000190734863,30832981.0,10.772453308105469
2014-11-14,10.859999656677246,10.229999542236328,10.800000190734863,10.40999984741211,20452876.0,10.383447647094727
2014-11-17,10.6899995803833,10.270000457763672,10.34000015258789,10.539999961853027,14437155.0,10.513115882873535
2014-11-18,11.199999809265137,10.420000076293945,10.460000038146973,10.84000015258789,34406170.0,10.81235122680664
2014-11-19,10.90999984741211,10.600000381469727,10.75,10.84000015258789,21179833.0,10.81235122680664
2014-11-20,11.050000190734863,10.6899995803833,10.75,10.760000228881836,22155125.0,10.73255443572998
2014-11-21,11.180000305175781,10.680000305175781,11.0,10.770000457763672,27453840.0,10.74252986907959
2014-11-24,11.149999618530273,10.640000343322754,10.789999961853027,11.079999923706055,33865864.0,11.051738739013672
2014-11-25,11.140000343322754,10.930000305175781,11.079999923706055,11.100000381469727,28003421.0,11.071687698364258
2014-11-26,11.34000015258789,10.880000114440918,11.149999618530273,11.020000457763672,27793897.0,10.991891860961914
2014-11-27,11.399999618530273,11.0,11.0,11.380000114440918,40477097.0,11.350974082946777
2014-11-28,11.390000343322754,11.010000228881836,11.390000343322754,11.130000114440918,26777609.0,11.101611137390137
2014-12-01,11.229999542236328,10.819999694824219,11.100000381469727,11.140000343322754,25047863.0,11.11158561706543
2014-12-02,11.199999809265137,11.0,11.079999923706055,11.09000015258789,20553355.0,11.061713218688965
2014-12-03,11.6899995803833,11.100000381469727,11.380000114440918,11.220000267028809,41984768.0,11.19138240814209
2014-12-04,11.270000457763672,11.029999732971191,11.220000267028809,11.239999771118164,29848344.0,11.21133041381836
2014-12-05,11.220000267028809,10.199999809265137,11.180000305175781,10.550000190734863,29641854.0,10.523090362548828
2014-12-08,10.779999732971191,10.300000190734863,10.5,10.600000381469727,20959355.0,10.57296371459961
2014-12-09,11.050000190734863,10.260000228881836,10.569999694824219,10.279999732971191,34243559.0,10.253778457641602
2014-12-10,10.449999809265137,10.069999694824219,10.210000038146973,10.449999809265137,21264987.0,10.423344612121582
2014-12-11,10.710000038146973,10.210000038146973,10.380000114440918,10.649999618530273,25026615.0,10.622835159301758
2014-12-12,10.6899995803833,10.489999771118164,10.65999984741211,10.529999732971191,14908328.0,10.503141403198242
2014-12-15,10.6899995803833,10.390000343322754,10.489999771118164,10.65999984741211,14964712.0,10.63280963897705
2014-12-16,10.720000267028809,10.520000457763672,10.65999984741211,10.59000015258789,14266135.0,10.56298828125
2014-12-17,10.569999694824219,10.119999885559082,10.550000190734863,10.229999542236328,17047947.0,10.203906059265137
2014-12-18,10.350000381469727,10.149999618530273,10.229999542236328,10.210000038146973,10851972.0,10.18395709991455
2014-12-19,10.270000457763672,9.850000381469727,10.220000267028809,10.039999961853027,14841018.0,10.01439094543457
2014-12-22,10.390000343322754,9.34000015258789,10.220000267028809,10.34000015258789,32465168.0,10.313626289367676
2014-12-23,10.180000305175781,9.5,10.140000343322754,9.569999694824219,14960193.0,9.545589447021484
2014-12-24,9.739999771118164,9.470000267028809,9.600000381469727,9.670000076293945,7466858.0,9.64533519744873
2014-12-25,9.829999923706055,9.609999656677246,9.670000076293945,9.710000038146973,8465595.0,9.685233116149902
2014-12-26,10.020000457763672,9.5600004196167,9.75,9.880000114440918,14255079.0,9.854799270629883
2014-12-29,9.779999732971191,9.390000343322754,9.720000267028809,9.430000305175781,13616848.0,9.4059476852417
2014-12-30,9.65999984741211,9.100000381469727,9.489999771118164,9.170000076293945,9450849.0,9.146610260009766
2014-12-31,9.380000114440918,9.0,9.25,9.199999809265137,11096114.0,9.176532745361328
2015-01-05,9.579999923706055,9.300000190734863,9.300000190734863,9.5,12889741.0,9.475768089294434
2015-01-06,9.800000190734863,9.350000381469727,9.399999618530273,9.699999809265137,15523420.0,9.67525863647461
2015-01-07,9.720000267028809,9.529999732971191,9.640000343322754,9.600000381469727,9699801.0,9.57551383972168
2015-01-08,9.65999984741211,9.5,9.649999618530273,9.550000190734863,7942830.0,9.525640487670898
2015-01-09,10.0,9.399999618530273,9.550000190734863,9.479999542236328,12096820.0,9.455819129943848
2015-01-12,9.699999809265137,9.0,9.479999542236328,9.489999771118164,10462807.0,9.465794563293457
2015-01-13,9.539999961853027,9.210000038146973,9.300000190734863,9.510000228881836,8200242.0,9.485743522644043
2015-01-14,9.5600004196167,9.270000457763672,9.479999542236328,9.369999885559082,6534180.0,9.346099853515625
2015-01-15,9.5,9.359999656677246,9.369999885559082,9.489999771118164,6513516.0,9.465794563293457
2015-01-16,9.609999656677246,9.420000076293945,9.510000228881836,9.59000015258789,9177692.0,9.565539360046387
2015-01-19,9.569999694824219,8.859999656677246,9.5,9.0,13093232.0,8.977043151855469
2015-01-20,9.3100004196167,9.069999694824219,9.100000381469727,9.300000190734863,9254808.0,9.27627944946289
2015-01-21,9.59000015258789,9.289999961853027,9.380000114440918,9.529999732971191,13035981.0,9.505691528320312
2015-01-22,9.75,9.420000076293945,9.520000457763672,9.680000305175781,14726785.0,9.655309677124023
2015-01-23,9.899999618530273,9.550000190734863,9.649999618530273,9.59000015258789,14790918.0,9.565539360046387
2015-01-26,9.869999885559082,9.59000015258789,9.609999656677246,9.789999961853027,11587087.0,9.76502799987793
2015-01-27,9.9399995803833,9.710000038146973,9.739999771118164,9.920000076293945,16443471.0,9.894697189331055
2015-01-28,9.970000267028809,9.800000190734863,9.949999809265137,9.819999694824219,9933614.0,9.794952392578125
2015-01-29,9.989999771118164,9.6899995803833,9.75,9.829999923706055,11094025.0,9.804926872253418
2015-01-30,9.949999809265137,9.75,9.850000381469727,9.789999961853027,8780323.0,9.76502799987793
2015-02-02,9.890000343322754,9.600000381469727,9.699999809265137,9.65999984741211,8035392.0,9.635359764099121
2015-02-03,9.760000228881836,9.489999771118164,9.729999542236328,9.640000343322754,8155364.0,9.615411758422852
2015-02-04,9.6899995803833,9.5,9.640000343322754,9.520000457763672,9222903.0,9.495718002319336
2015-02-05,9.640000343322754,9.399999618530273,9.600000381469727,9.420000076293945,7998709.0,9.39597225189209
2015-02-06,9.390000343322754,9.109999656677246,9.359999656677246,9.170000076293945,7776481.0,9.146610260009766
2015-02-09,9.25,9.130000114440918,9.199999809265137,9.15999984741211,4041450.0,9.136636734008789
2015-02-10,9.279999732971191,9.15999984741211,9.1899995803833,9.270000457763672,4713796.0,9.246356010437012
2015-02-11,9.369999885559082,9.229999542236328,9.25,9.260000228881836,4632772.0,9.236380577087402
2015-02-12,9.680000305175781,9.270000457763672,9.279999732971191,9.5600004196167,11862946.0,9.535616874694824
2015-02-13,9.619999885559082,9.460000038146973,9.569999694824219,9.5600004196167,9875788.0,9.535616874694824
2015-02-16,9.65999984741211,9.520000457763672,9.569999694824219,9.630000114440918,9768813.0,9.605437278747559
2015-02-17,9.920000076293945,9.630000114440918,9.630000114440918,9.819999694824219,16080525.0,9.794952392578125
2015-02-25,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.794952392578125
2015-02-26,10.220000267028809,9.899999618530273,10.0,10.09000015258789,18597516.0,10.064264297485352
2015-02-27,10.449999809265137,9.989999771118164,10.220000267028809,10.390000343322754,34105162.0,10.36349868774414
2015-03-02,10.699999809265137,10.210000038146973,10.319999694824219,10.680000305175781,35312052.0,10.652758598327637
2015-03-03,10.699999809265137,10.380000114440918,10.5,10.390000343322754,23285810.0,10.36349868774414
2015-03-04,10.539999961853027,10.279999732971191,10.40999984741211,10.390000343322754,16728062.0,10.36349868774414
2015-03-05,10.460000038146973,10.210000038146973,10.40999984741211,10.40999984741211,17308757.0,10.383447647094727
2015-03-06,10.449999809265137,10.229999542236328,10.449999809265137,10.279999732971191,12578099.0,10.253778457641602
2015-03-09,10.550000190734863,10.239999771118164,10.25,10.470000267028809,15154422.0,10.443294525146484
2015-03-10,10.75,10.399999618530273,10.460000038146973,10.59000015258789,19390728.0,10.56298828125
2015-03-11,10.779999732971191,10.34000015258789,10.699999809265137,10.359999656677246,16651809.0,10.333574295043945
2015-03-12,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-13,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-16,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-17,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-18,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-19,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-20,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-23,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-24,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-25,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-26,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-27,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-30,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-03-31,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-01,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-02,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-03,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-07,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-08,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-09,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-10,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-13,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-14,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-15,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-16,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-17,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-20,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-21,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-22,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-23,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-24,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-27,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-28,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-29,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-04-30,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-04,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-05,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-06,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-07,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-08,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-11,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-12,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-13,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-14,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-15,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-18,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-19,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-20,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-21,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-22,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-25,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-26,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.333574295043945
2015-05-27,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-05-28,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-05-29,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-01,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-02,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-03,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-04,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-05,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-08,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-09,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-10,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-11,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-12,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-15,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-16,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-17,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-18,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-19,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-23,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0,10.340062141418457
2015-06-24,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,2392366.0,11.368080139160156
2015-06-25,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,3019349.0,12.50588607788086
2015-06-26,12.329999923706055,11.279999732971191,12.329999923706055,11.300000190734863,70652805.0,11.278253555297852
2015-06-29,12.430000305175781,11.109999656677246,11.300000190734863,12.430000305175781,82338948.0,12.406079292297363
2015-06-30,13.670000076293945,11.600000381469727,12.600000381469727,13.079999923706055,98433691.0,13.054827690124512
2015-07-01,13.039999961853027,11.770000457763672,12.369999885559082,11.770000457763672,67319298.0,11.747349739074707
2015-07-02,12.949999809265137,12.0,12.300000190734863,12.949999809265137,66019301.0,12.925077438354492
2015-07-03,13.569999694824219,11.65999984741211,12.5,11.65999984741211,90539357.0,11.63755989074707
2015-07-06,12.699999809265137,10.489999771118164,12.25,10.489999771118164,64814465.0,10.469812393188477
2015-07-07,9.449999809265137,9.4399995803833,9.449999809265137,9.4399995803833,5183101.0,9.421832084655762
2015-07-08,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0.0,9.421832084655762
2015-07-09,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0.0,9.421832084655762
2015-07-10,10.380000114440918,9.600000381469727,9.800000190734863,10.380000114440918,58637018.0,10.360024452209473
2015-07-13,11.420000076293945,10.180000305175781,10.390000343322754,11.420000076293945,67845170.0,11.398022651672363
2015-07-14,11.899999618530273,10.600000381469727,11.039999961853027,11.0600004196167,70926721.0,11.038716316223145
2015-07-15,10.75,9.949999809265137,10.699999809265137,9.949999809265137,33661294.0,9.930850982666016
2015-07-16,10.0600004196167,8.960000038146973,8.960000038146973,9.34000015258789,44539367.0,9.322025299072266
2015-07-17,10.079999923706055,9.100000381469727,9.199999809265137,9.850000381469727,39698557.0,9.83104419708252
2015-07-20,10.09000015258789,9.510000228881836,9.699999809265137,9.9399995803833,39890424.0,9.920869827270508
2015-07-21,10.479999542236328,9.579999923706055,9.770000457763672,10.25,41235614.0,10.230274200439453
2015-07-22,10.300000190734863,9.729999542236328,10.079999923706055,10.039999961853027,31911624.0,10.020678520202637
2015-07-23,10.699999809265137,10.050000190734863,10.0600004196167,10.609999656677246,42536571.0,10.589581489562988
2015-07-24,10.800000190734863,10.100000381469727,10.65999984741211,10.180000305175781,43297789.0,10.160408973693848
2015-07-27,10.050000190734863,9.15999984741211,9.850000381469727,9.15999984741211,28686870.0,9.142372131347656
2015-07-28,9.0,8.239999771118164,8.239999771118164,8.5600004196167,35320296.0,8.543526649475098
2015-07-29,9.0,8.010000228881836,8.550000190734863,8.979999542236328,30127191.0,8.96271800994873
2015-07-30,9.109999656677246,8.199999809265137,8.75,8.300000190734863,25752120.0,8.284027099609375
2015-07-31,8.34000015258789,7.789999961853027,8.100000381469727,8.020000457763672,21636164.0,8.004566192626953
2015-08-03,8.260000228881836,7.809999942779541,7.949999809265137,8.069999694824219,18675740.0,8.054469108581543
2015-08-04,8.5600004196167,8.0600004196167,8.109999656677246,8.529999732971191,20858188.0,8.51358413696289
2015-08-05,8.579999923706055,8.210000038146973,8.460000038146973,8.34000015258789,20807899.0,8.323949813842773
2015-08-06,8.880000114440918,8.029999732971191,8.180000305175781,8.680000305175781,21440074.0,8.66329574584961
2015-08-07,8.850000381469727,8.600000381469727,8.680000305175781,8.789999961853027,22912758.0,8.773083686828613
2015-08-10,9.199999809265137,8.729999542236328,8.770000457763672,9.140000343322754,26073162.0,9.122410774230957
2015-08-11,9.279999732971191,8.979999542236328,9.050000190734863,9.109999656677246,29112343.0,9.09246826171875
2015-08-12,9.800000190734863,8.880000114440918,8.970000267028809,9.119999885559082,42359285.0,9.102448463439941
2015-08-13,9.520000457763672,8.819999694824219,8.880000114440918,9.470000267028809,34385588.0,9.451775550842285
2015-08-14,9.619999885559082,9.220000267028809,9.619999885559082,9.319999694824219,25551996.0,9.302063941955566
2015-08-17,9.600000381469727,9.09000015258789,9.210000038146973,9.529999732971191,23808021.0,9.511659622192383
2015-08-18,9.800000190734863,8.720000267028809,9.449999809265137,9.100000381469727,37424858.0,9.082487106323242
2015-08-19,10.010000228881836,8.890000343322754,8.949999809265137,10.010000228881836,63429899.0,9.99073600769043
2015-08-20,10.789999961853027,9.8100004196167,9.989999771118164,9.979999542236328,77824996.0,9.960793495178223
2015-08-21,9.6899995803833,8.979999542236328,9.529999732971191,8.979999542236328,42557035.0,8.96271800994873
2015-08-24,8.479999542236328,8.079999923706055,8.479999542236328,8.079999923706055,14061859.0,8.06445026397705
2015-08-25,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-08-26,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-08-27,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-08-28,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-08-31,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-09-01,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-09-02,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-09-07,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0,8.06445026397705
2015-09-08,7.829999923706055,7.269999980926514,7.269999980926514,7.78000020980835,27156523.0,7.7650275230407715
2015-09-09,8.109999656677246,7.5,7.599999904632568,7.900000095367432,32542004.0,7.884796619415283
2015-09-10,7.96999979019165,7.610000133514404,7.75,7.650000095367432,17374398.0,7.63527774810791
2015-09-11,7.78000020980835,7.510000228881836,7.699999809265137,7.739999771118164,16230151.0,7.725104331970215
2015-09-14,7.920000076293945,6.96999979019165,7.75,6.96999979019165,24003516.0,6.9565863609313965
2015-09-15,6.78000020980835,6.269999980926514,6.599999904632568,6.269999980926514,21327702.0,6.257933616638184
2015-09-16,6.900000095367432,6.099999904632568,6.309999942779541,6.760000228881836,20335029.0,6.74699068069458
2015-09-17,6.860000133514404,6.380000114440918,6.630000114440918,6.409999847412109,19961326.0,6.397663593292236
2015-09-18,6.550000190734863,6.320000171661377,6.429999828338623,6.440000057220459,11264764.0,6.427606582641602
2015-09-21,6.670000076293945,6.28000020980835,6.360000133514404,6.630000114440918,12593270.0,6.617240905761719
2015-09-22,6.920000076293945,6.599999904632568,6.650000095367432,6.820000171661377,17089365.0,6.806875228881836
2015-09-23,6.769999980926514,6.510000228881836,6.670000076293945,6.590000152587891,13666614.0,6.577317714691162
2015-09-24,6.889999866485596,6.599999904632568,6.630000114440918,6.860000133514404,14392509.0,6.846798419952393
2015-09-25,6.940000057220459,6.429999828338623,6.78000020980835,6.539999961853027,15662936.0,6.527413845062256
2015-09-28,6.699999809265137,6.510000228881836,6.559999942779541,6.639999866485596,8625843.0,6.627221584320068
2015-09-29,6.849999904632568,6.46999979019165,6.510000228881836,6.630000114440918,12642064.0,6.617240905761719
2015-09-30,7.289999961853027,6.619999885559082,6.619999885559082,7.289999961853027,17562991.0,7.275970458984375
2015-10-08,8.020000457763672,8.020000457763672,8.020000457763672,8.020000457763672,6853565.0,8.004566192626953
2015-10-09,8.569999694824219,8.010000228881836,8.300000190734863,8.210000038146973,61751990.0,8.194199562072754
2015-10-12,8.90999984741211,8.079999923706055,8.130000114440918,8.470000267028809,55417640.0,8.453700065612793
2015-10-13,9.079999923706055,8.279999732971191,8.3100004196167,8.6899995803833,48326407.0,8.6732759475708
2015-10-14,8.680000305175781,8.140000343322754,8.680000305175781,8.210000038146973,43246358.0,8.194199562072754
2015-10-15,8.380000114440918,8.100000381469727,8.199999809265137,8.369999885559082,28655294.0,8.35389232635498
2015-10-16,8.479999542236328,8.180000305175781,8.399999618530273,8.460000038146973,32779030.0,8.443718910217285
2015-10-19,8.779999732971191,8.369999885559082,8.399999618530273,8.520000457763672,33809067.0,8.5036039352417
2015-10-20,8.770000457763672,8.34000015258789,8.380000114440918,8.649999618530273,33483511.0,8.633352279663086
2015-10-21,8.5600004196167,7.789999961853027,8.5,7.789999961853027,34234041.0,7.775008201599121
2015-10-22,8.010000228881836,7.610000133514404,7.769999980926514,7.940000057220459,21165893.0,7.924719333648682
2015-10-23,8.350000381469727,7.920000076293945,8.0,8.199999809265137,24427557.0,8.184219360351562
2015-10-26,9.020000457763672,8.220000267028809,8.220000267028809,9.020000457763672,22455309.0,9.002641677856445
2015-10-27,9.34000015258789,8.399999618530273,9.010000228881836,9.140000343322754,48001789.0,9.122410774230957
2015-10-28,9.0,8.489999771118164,8.920000076293945,8.609999656677246,26176353.0,8.593430519104004
2015-10-29,8.819999694824219,8.449999809265137,8.729999542236328,8.6899995803833,16868898.0,8.6732759475708
2015-10-30,8.789999961853027,8.399999618530273,8.65999984741211,8.569999694824219,14855450.0,8.553506851196289
2015-11-02,9.149999618530273,8.270000457763672,8.329999923706055,8.789999961853027,27741817.0,8.773083686828613
2015-11-03,9.670000076293945,8.9399995803833,9.0600004196167,9.390000343322754,58034805.0,9.371929168701172
2015-11-04,9.710000038146973,9.010000228881836,9.149999618530273,9.649999618530273,48646513.0,9.631428718566895
2015-11-05,9.630000114440918,9.289999961853027,9.5,9.34000015258789,33392879.0,9.322025299072266
2015-11-06,9.460000038146973,9.289999961853027,9.300000190734863,9.40999984741211,19389278.0,9.391890525817871
2015-11-09,9.869999885559082,9.109999656677246,9.279999732971191,9.670000076293945,33020367.0,9.651390075683594
2015-11-10,9.899999618530273,9.399999618530273,9.800000190734863,9.550000190734863,26806014.0,9.531620979309082
2015-11-11,9.619999885559082,9.350000381469727,9.5,9.529999732971191,18184906.0,9.511659622192383
2015-11-12,9.970000267028809,9.550000190734863,9.65999984741211,9.65999984741211,24377943.0,9.641408920288086
2015-11-13,10.100000381469727,9.220000267028809,9.460000038146973,10.020000457763672,35862469.0,10.000717163085938
2015-11-16,10.15999984741211,9.710000038146973,9.850000381469727,10.140000343322754,23280051.0,10.12048625946045
2015-11-17,10.260000228881836,9.75,10.1899995803833,9.770000457763672,26900290.0,9.751198768615723
2015-11-18,10.239999771118164,9.569999694824219,9.75,9.819999694824219,22041371.0,9.801101684570312
2015-11-19,10.039999961853027,9.739999771118164,9.739999771118164,9.979999542236328,15083348.0,9.960793495178223
2015-11-20,10.220000267028809,9.84000015258789,9.979999542236328,9.859999656677246,18121110.0,9.841024398803711
2015-11-23,10.350000381469727,9.710000038146973,9.779999732971191,10.170000076293945,24471333.0,10.15042781829834
2015-11-24,10.680000305175781,10.079999923706055,10.079999923706055,10.40999984741211,24718582.0,10.389966011047363
2015-11-25,10.5600004196167,10.210000038146973,10.3100004196167,10.5,17001947.0,10.479792594909668
2015-11-26,11.359999656677246,10.40999984741211,10.5,10.9399995803833,28183712.0,10.9189453125
2015-11-27,11.359999656677246,10.039999961853027,10.90999984741211,10.09000015258789,30043325.0,10.070582389831543
2015-11-30,11.100000381469727,10.140000343322754,10.329999923706055,11.100000381469727,39159693.0,11.078639030456543
2015-12-01,11.899999618530273,11.0,11.0,11.579999923706055,44547480.0,11.557714462280273
2015-12-02,11.890000343322754,10.779999732971191,11.4399995803833,11.149999618530273,27230957.0,11.128541946411133
2015-12-03,12.270000457763672,10.920000076293945,10.979999542236328,12.220000267028809,44737430.0,12.196483612060547
2015-12-04,12.819999694824219,11.699999809265137,11.899999618530273,12.479999542236328,44924613.0,12.455981254577637
2015-12-07,12.760000228881836,12.149999618530273,12.199999809265137,12.210000038146973,26637648.0,12.186501502990723
2015-12-08,12.729999542236328,12.0,12.220000267028809,12.0600004196167,23286072.0,12.036791801452637
2015-12-09,13.270000457763672,11.800000190734863,11.800000190734863,13.270000457763672,45282322.0,13.244462013244629
2015-12-10,14.600000381469727,13.270000457763672,13.399999618530273,14.600000381469727,37239494.0,14.571903228759766
2015-12-11,15.800000190734863,13.800000190734863,15.069999694824219,14.119999885559082,53687493.0,14.092826843261719
2015-12-14,14.720000267028809,13.720000267028809,14.0,14.300000190734863,38377743.0,14.272480964660645
2015-12-15,15.729999542236328,13.930000305175781,14.029999732971191,15.729999542236328,47987183.0,15.699728012084961
2015-12-16,16.700000762939453,15.100000381469727,15.699999809265137,15.859999656677246,53507007.0,15.829477310180664
2015-12-17,16.149999618530273,15.569999694824219,15.819999694824219,16.010000228881836,37533103.0,15.9791898727417
2015-12-18,16.0,15.010000228881836,15.850000381469727,15.229999542236328,36363383.0,15.200690269470215
2015-12-21,15.680000305175781,14.729999542236328,15.180000305175781,15.640000343322754,33857268.0,15.609901428222656
2015-12-22,15.550000190734863,14.899999618530273,15.550000190734863,15.069999694824219,24276556.0,15.040998458862305
2015-12-23,15.170000076293945,14.220000267028809,15.069999694824219,14.369999885559082,31333093.0,14.342345237731934
2015-12-24,14.960000038146973,14.399999618530273,14.550000190734863,14.539999961853027,21475786.0,14.512018203735352
2015-12-25,15.100000381469727,14.34000015258789,14.619999885559082,14.699999809265137,22189079.0,14.671710014343262
2015-12-28,14.640000343322754,14.050000190734863,14.5,14.069999694824219,23020197.0,14.042922019958496
2015-12-29,14.300000190734863,13.960000038146973,14.069999694824219,14.199999809265137,14093263.0,14.172672271728516
2015-12-30,14.270000457763672,13.359999656677246,14.130000114440918,13.75,31133564.0,13.723538398742676
2015-12-31,13.979999542236328,13.329999923706055,13.75,13.40999984741211,16843236.0,13.38419246673584
2016-01-04,13.489999771118164,12.069999694824219,13.40999984741211,12.069999694824219,19967788.0,12.046771049499512
2016-01-05,11.850000381469727,10.859999656677246,11.300000190734863,11.220000267028809,29547583.0,11.198408126831055
2016-01-06,11.920000076293945,11.15999984741211,11.300000190734863,11.850000381469727,25387823.0,11.82719612121582
2016-01-07,11.640000343322754,10.670000076293945,11.550000190734863,10.670000076293945,6629100.0,10.649466514587402
2016-01-08,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-11,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-12,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-13,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-14,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-15,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.649466514587402
2016-01-18,10.1899995803833,9.600000381469727,9.600000381469727,9.829999923706055,44669035.0,9.811081886291504
2016-01-19,10.640000343322754,9.5,9.600000381469727,10.3100004196167,31664755.0,10.290159225463867
2016-01-20,10.520000457763672,9.800000190734863,10.130000114440918,10.149999618530273,29454532.0,10.13046646118164
2016-01-21,10.220000267028809,9.140000343322754,9.9399995803833,9.140000343322754,27339956.0,9.122410774230957
2016-01-22,9.300000190734863,8.5,9.210000038146973,9.1899995803833,26365087.0,9.172313690185547
2016-01-25,9.869999885559082,9.149999618530273,9.199999809265137,9.739999771118164,31282216.0,9.721256256103516
2016-01-26,9.529999732971191,8.770000457763672,9.529999732971191,8.770000457763672,26580460.0,8.75312328338623
2016-01-27,9.199999809265137,8.25,8.619999885559082,9.069999694824219,27192173.0,9.052544593811035
2016-01-28,9.0,8.15999984741211,8.8100004196167,8.239999771118164,22931488.0,8.224142074584961
2016-01-29,8.850000381469727,8.109999656677246,8.3100004196167,8.729999542236328,20581988.0,8.7131986618042
2016-02-01,8.850000381469727,8.1899995803833,8.670000076293945,8.4399995803833,16430166.0,8.42375659942627
2016-02-02,8.979999542236328,8.4399995803833,8.449999809265137,8.800000190734863,17424058.0,8.783064842224121
2016-02-03,9.680000305175781,8.5600004196167,8.619999885559082,9.680000305175781,32932719.0,9.661371231079102
2016-02-04,9.979999542236328,9.5,9.699999809265137,9.819999694824219,33609626.0,9.801101684570312
2016-02-05,9.739999771118164,9.25,9.729999542236328,9.3100004196167,19598594.0,9.292083740234375
2016-02-15,9.529999732971191,8.84000015258789,8.890000343322754,9.460000038146973,15734324.0,9.441794395446777
2016-02-16,10.40999984741211,9.390000343322754,9.390000343322754,10.40999984741211,38809852.0,10.389966011047363
2016-02-17,10.470000267028809,10.109999656677246,10.199999809265137,10.380000114440918,32300544.0,10.360024452209473
2016-02-18,10.699999809265137,10.270000457763672,10.270000457763672,10.600000381469727,30930931.0,10.57960033416748
2016-02-19,10.760000228881836,10.270000457763672,10.5,10.6899995803833,23881164.0,10.669426918029785
2016-02-22,10.970000267028809,10.600000381469727,10.9399995803833,10.770000457763672,26898758.0,10.749274253845215
2016-02-23,11.1899995803833,10.600000381469727,10.699999809265137,11.130000114440918,28388844.0,11.108580589294434
2016-02-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-02-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-02-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-02-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-03,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-04,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-10,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-03-31,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-04-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-03,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-04,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.108580589294434
2016-05-10,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-05-31,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-03,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-06-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-04,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-07-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-03,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-04,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-10,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-08-31,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-09-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-10,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-10-31,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-03,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-04,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-10,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-11,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-17,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-18,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-24,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-25,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-28,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-29,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-11-30,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-01,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-02,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-05,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-06,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-07,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-08,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-09,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-12,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-13,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-14,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-15,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-16,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-19,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-20,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-21,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-22,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-23,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-26,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-27,11.130000114440918,11.130000114440918,11.130000114440918,11.130000114440918,0.0,11.110298156738281
2016-12-28,12.239999771118164,11.5,12.0,12.239999771118164,29932169.0,12.218332290649414
2016-12-29,13.369999885559082,11.600000381469727,12.5,11.65999984741211,86428933.0,11.639359474182129
2016-12-30,12.829999923706055,11.510000228881836,11.510000228881836,12.829999923706055,83717297.0,12.80728816986084
2017-01-03,14.109999656677246,12.619999885559082,12.949999809265137,14.109999656677246,80950784.0,14.08502197265625
2017-01-04,15.520000457763672,14.609999656677246,14.850000381469727,15.520000457763672,34490140.0,15.49252700805664
2017-01-05,17.06999969482422,15.880000114440918,16.780000686645508,16.3700008392334,134301638.0,16.341022491455078
2017-01-06,16.549999237060547,14.789999961853027,16.360000610351562,15.140000343322754,109024355.0,15.113199234008789
2017-01-09,15.199999809265137,14.40999984741211,14.960000038146973,14.819999694824219,71933511.0,14.7937650680542
2017-01-10,15.630000114440918,14.65999984741211,14.65999984741211,14.84000015258789,80927723.0,14.813730239868164
2017-01-11,14.75,13.75,14.300000190734863,14.069999694824219,63214729.0,14.045092582702637
2017-01-12,14.329999923706055,13.8100004196167,14.100000381469727,14.020000457763672,39679401.0,13.995182037353516
2017-01-13,14.029999732971191,12.710000038146973,14.010000228881836,12.8100004196167,48226697.0,12.787323951721191
2017-01-16,13.039999961853027,11.529999732971191,12.899999618530273,11.869999885559082,52451367.0,11.848987579345703
2017-01-17,12.6899995803833,11.729999542236328,11.869999885559082,12.180000305175781,53599847.0,12.158439636230469
2017-01-18,13.270000457763672,12.130000114440918,12.229999542236328,12.59000015258789,69021528.0,12.567713737487793
2017-01-19,12.579999923706055,12.0,12.15999984741211,12.260000228881836,47803693.0,12.238297462463379
2017-01-20,13.0,12.15999984741211,12.289999961853027,12.579999923706055,48192781.0,12.557730674743652
2017-01-23,13.09000015258789,12.25,12.260000228881836,12.989999771118164,48155140.0,12.967004776000977
2017-01-24,13.039999961853027,12.300000190734863,12.829999923706055,12.359999656677246,38577356.0,12.338120460510254
2017-01-25,12.289999961853027,11.800000190734863,12.149999618530273,11.930000305175781,33741083.0,11.908882141113281
2017-01-26,12.4399995803833,11.75,11.949999809265137,12.010000228881836,27276338.0,11.988739967346191
2017-02-03,12.260000228881836,11.899999618530273,12.0,12.050000190734863,16822105.0,12.028669357299805
2017-02-06,13.100000381469727,12.229999542236328,12.229999542236328,12.819999694824219,51713821.0,12.797306060791016
2017-02-07,13.0600004196167,12.59000015258789,12.619999885559082,12.920000076293945,43860613.0,12.89712905883789
2017-02-08,12.890000343322754,12.579999923706055,12.779999732971191,12.84000015258789,26339602.0,12.81727123260498
2017-02-09,12.930000305175781,12.699999809265137,12.770000457763672,12.869999885559082,24581758.0,12.847217559814453
2017-02-10,13.399999618530273,12.699999809265137,12.890000343322754,12.720000267028809,46001980.0,12.69748306274414
2017-02-13,12.430000305175781,12.020000457763672,12.399999618530273,12.300000190734863,34340105.0,12.278226852416992
2017-02-14,12.489999771118164,12.15999984741211,12.3100004196167,12.449999809265137,24046851.0,12.427960395812988
2017-02-15,12.4399995803833,11.899999618530273,12.34000015258789,11.949999809265137,25314101.0,11.92884635925293
2017-02-16,12.449999809265137,11.819999694824219,11.90999984741211,12.300000190734863,25085560.0,12.278226852416992
2017-02-17,12.289999961853027,11.920000076293945,12.289999961853027,11.979999542236328,17245713.0,11.958792686462402
2017-02-20,12.130000114440918,11.6899995803833,11.949999809265137,12.0,16446003.0,11.978757858276367
2017-02-21,12.279999732971191,11.899999618530273,12.0600004196167,12.1899995803833,17076147.0,12.168420791625977
2017-02-22,12.34000015258789,12.029999732971191,12.170000076293945,12.170000076293945,16063671.0,12.148456573486328
2017-02-23,12.199999809265137,11.739999771118164,12.119999885559082,11.789999961853027,18970354.0,11.769129753112793
2017-02-24,12.0,11.569999694824219,11.640000343322754,11.930000305175781,19178693.0,11.908882141113281
2017-02-27,12.0600004196167,11.789999961853027,11.84000015258789,11.880000114440918,12934993.0,11.858969688415527
2017-02-28,12.149999618530273,11.800000190734863,11.970000267028809,12.050000190734863,13901879.0,12.028669357299805
2017-03-01,12.550000190734863,11.859999656677246,12.020000457763672,12.390000343322754,36902605.0,12.368067741394043
2017-03-02,12.5,12.15999984741211,12.300000190734863,12.350000381469727,26934308.0,12.32813835144043
2017-03-03,13.59000015258789,12.229999542236328,12.369999885559082,13.59000015258789,64696216.0,13.565942764282227
2017-03-06,14.949999809265137,13.600000381469727,13.789999961853027,14.949999809265137,89608502.0,14.923535346984863
2017-03-07,15.0,13.880000114440918,14.979999542236328,14.0600004196167,76922660.0,14.035111427307129
2017-03-08,15.470000267028809,14.029999732971191,14.140000343322754,15.470000267028809,80898126.0,15.442615509033203
2017-03-09,16.989999771118164,14.869999885559082,15.5,16.079999923706055,123027188.0,16.05153465270996
2017-03-10,16.209999084472656,15.229999542236328,15.600000381469727,15.34000015258789,74188704.0,15.312845230102539
2017-03-13,15.050000190734863,14.5,15.020000457763672,14.760000228881836,61452112.0,14.733872413635254
2017-03-14,14.880000114440918,14.550000190734863,14.720000267028809,14.579999923706055,45417968.0,14.554190635681152
2017-03-15,14.449999809265137,13.930000305175781,14.449999809265137,13.960000038146973,50452086.0,13.935288429260254
2017-03-16,14.25,13.899999618530273,14.050000190734863,14.029999732971191,41350219.0,14.00516414642334
2017-03-17,14.850000381469727,13.819999694824219,13.989999771118164,14.359999656677246,65683469.0,14.334579467773438
2017-03-20,14.779999732971191,14.0600004196167,14.350000381469727,14.739999771118164,52509005.0,14.713907241821289
2017-03-21,14.670000076293945,14.09000015258789,14.5600004196167,14.149999618530273,40340323.0,14.124951362609863
2017-03-22,15.569999694824219,13.829999923706055,14.0,15.569999694824219,71957131.0,15.542437553405762
2017-03-23,17.100000381469727,15.699999809265137,15.970000267028809,16.299999237060547,121778408.0,16.27114486694336
2017-03-24,17.93000030517578,16.65999984741211,16.799999237060547,17.93000030517578,116025512.0,17.89826011657715
2017-03-27,17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0.0,17.89826011657715
2017-03-28,17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0.0,17.89826011657715
2017-03-29,17.6200008392334,16.299999237060547,17.420000076293945,17.260000228881836,94408236.0,17.229446411132812
2017-03-30,17.979999542236328,15.529999732971191,17.049999237060547,15.529999732971191,101686405.0,15.502508163452148
2017-03-31,15.15999984741211,13.979999542236328,14.989999771118164,13.979999542236328,67502901.0,13.955251693725586
2017-04-05,14.390000343322754,13.84000015258789,13.850000381469727,14.100000381469727,43312150.0,14.075040817260742
2017-04-06,14.8100004196167,13.850000381469727,13.960000038146973,14.350000381469727,51756228.0,14.32459831237793
2017-04-07,14.479999542236328,13.979999542236328,14.210000038146973,14.109999656677246,34509233.0,14.08502197265625
2017-04-10,14.100000381469727,12.699999809265137,13.899999618530273,12.84000015258789,54300502.0,12.81727123260498
2017-04-11,13.779999732971191,12.75,12.75,13.619999885559082,46711994.0,13.595890045166016
2017-04-12,13.569999694824219,13.0,13.5,13.010000228881836,27921102.0,12.986969947814941
2017-04-13,14.300000190734863,12.890000343322754,12.970000267028809,14.0600004196167,60837962.0,14.035111427307129
2017-04-14,14.109999656677246,13.520000457763672,13.800000190734863,14.039999961853027,38156346.0,14.015146255493164
2017-04-17,13.989999771118164,13.279999732971191,13.859999656677246,13.739999771118164,25169155.0,13.715677261352539
2017-04-18,14.270000457763672,13.5,13.579999923706055,13.630000114440918,29122439.0,13.60587215423584
2017-04-19,13.5,12.800000190734863,13.5,13.09000015258789,27160081.0,13.066828727722168
2017-04-20,13.270000457763672,11.779999732971191,12.960000038146973,12.1899995803833,33005879.0,12.168420791625977
2017-04-21,12.699999809265137,11.65999984741211,12.15999984741211,12.470000267028809,28975146.0,12.447925567626953
2017-04-24,12.350000381469727,11.800000190734863,12.199999809265137,12.119999885559082,16697078.0,12.09854507446289
2017-04-25,12.359999656677246,11.859999656677246,12.260000228881836,12.050000190734863,17082384.0,12.028669357299805
2017-04-26,12.470000267028809,11.869999885559082,12.050000190734863,12.289999961853027,21179036.0,12.268243789672852
2017-04-27,12.600000381469727,11.899999618530273,12.100000381469727,12.4399995803833,25004839.0,12.417978286743164
2017-04-28,13.149999618530273,12.260000228881836,12.3100004196167,12.84000015258789,29868347.0,12.81727123260498
2017-05-02,12.819999694824219,12.529999732971191,12.649999618530273,12.760000228881836,18257131.0,12.737412452697754
2017-05-03,13.239999771118164,12.699999809265137,12.720000267028809,12.859999656677246,23288426.0,12.837234497070312
2017-05-04,12.800000190734863,12.420000076293945,12.800000190734863,12.460000038146973,19042287.0,12.437943458557129
2017-05-05,12.359999656677246,11.699999809265137,12.289999961853027,11.75,21817400.0,11.72920036315918
2017-05-08,11.970000267028809,11.609999656677246,11.800000190734863,11.6899995803833,12200930.0,11.669305801391602
2017-05-09,11.920000076293945,11.609999656677246,11.800000190734863,11.90999984741211,9717526.0,11.888916969299316
2017-05-10,12.149999618530273,10.720000267028809,11.90999984741211,10.729999542236328,26509904.0,10.711005210876465
2017-05-11,10.59000015258789,9.720000267028809,10.420000076293945,10.390000343322754,25420080.0,10.371607780456543
2017-05-12,10.489999771118164,10.100000381469727,10.279999732971191,10.130000114440918,12671067.0,10.112068176269531
2017-05-15,10.489999771118164,10.039999961853027,10.489999771118164,10.149999618530273,12553126.0,10.13203239440918
2017-05-16,10.380000114440918,9.569999694824219,10.0600004196167,10.300000190734863,20763051.0,10.281766891479492
2017-05-17,11.329999923706055,10.300000190734863,10.4399995803833,11.329999923706055,25106908.0,11.309943199157715
2017-05-18,12.279999732971191,11.329999923706055,11.5,11.800000190734863,49999488.0,11.779111862182617
2017-05-19,11.649999618530273,11.140000343322754,11.600000381469727,11.359999656677246,26331577.0,11.339890480041504
2017-05-22,12.170000076293945,11.300000190734863,11.359999656677246,11.539999961853027,30469079.0,11.519572257995605
2017-05-23,11.699999809265137,10.399999618530273,11.600000381469727,10.5,26910435.0,10.481412887573242
2017-05-24,11.270000457763672,10.039999961853027,10.039999961853027,11.140000343322754,24107585.0,11.120280265808105
2017-05-25,11.40999984741211,10.819999694824219,11.170000076293945,11.289999961853027,21674351.0,11.270014762878418
2017-05-26,11.770000457763672,11.100000381469727,11.3100004196167,11.180000305175781,22009788.0,11.160209655761719
2017-05-31,11.59000015258789,10.850000381469727,11.420000076293945,10.960000038146973,17373116.0,10.940598487854004
2017-06-01,11.25,10.449999809265137,10.989999771118164,10.75,17013858.0,10.73097038269043
2017-06-02,11.09000015258789,10.5,10.649999618530273,10.960000038146973,15265871.0,10.940598487854004
2017-06-05,11.640000343322754,10.8100004196167,11.029999732971191,11.5,24455158.0,11.479642868041992
2017-06-06,11.699999809265137,11.300000190734863,11.3100004196167,11.569999694824219,18506222.0,11.549518585205078
2017-06-07,12.010000228881836,11.420000076293945,11.430000305175781,11.850000381469727,26395945.0,11.829023361206055
2017-06-08,11.970000267028809,11.5600004196167,11.899999618530273,11.770000457763672,18642794.0,11.749165534973145
2017-06-09,11.760000228881836,11.34000015258789,11.609999656677246,11.569999694824219,16309513.0,11.549518585205078
2017-06-12,12.729999542236328,11.449999809265137,11.520000457763672,12.729999542236328,48791003.0,12.707465171813965
2017-06-13,13.319999694824219,12.4399995803833,12.90999984741211,12.920000076293945,63724133.0,12.89712905883789
2017-06-14,13.649999618530273,12.609999656677246,12.75,13.1899995803833,57353940.0,13.166650772094727
2017-06-15,13.229999542236328,12.699999809265137,12.899999618530273,13.1899995803833,36406902.0,13.166650772094727
2017-06-16,13.430000305175781,12.859999656677246,13.300000190734863,12.880000114440918,24616258.0,12.857199668884277
2017-06-19,13.329999923706055,12.65999984741211,12.739999771118164,13.0600004196167,24762354.0,13.036881446838379
2017-06-20,13.039999961853027,12.710000038146973,12.90999984741211,12.819999694824219,19578264.0,12.797306060791016
2017-06-21,12.979999542236328,12.699999809265137,12.800000190734863,12.859999656677246,15381917.0,12.837234497070312
2017-06-22,12.949999809265137,12.119999885559082,12.829999923706055,12.130000114440918,30148781.0,12.108527183532715
2017-06-23,12.569999694824219,12.119999885559082,12.260000228881836,12.390000343322754,19577692.0,12.368067741394043
2017-06-26,12.649999618530273,12.369999885559082,12.470000267028809,12.479999542236328,14333502.0,12.457907676696777
2017-06-27,12.880000114440918,12.25,12.420000076293945,12.789999961853027,26191114.0,12.767358779907227
2017-06-28,13.0,12.5,12.6899995803833,12.649999618530273,20043046.0,12.627606391906738
2017-06-29,12.84000015258789,12.539999961853027,12.65999984741211,12.670000076293945,13428502.0,12.647571563720703
2017-06-30,13.9399995803833,12.520000457763672,12.550000190734863,13.9399995803833,49972267.0,13.915323257446289
2017-07-03,14.199999809265137,13.65999984741211,14.010000228881836,13.949999809265137,56531937.0,13.925305366516113
2017-07-04,13.989999771118164,13.430000305175781,13.9399995803833,13.699999809265137,32361505.0,13.675747871398926
2017-07-05,13.880000114440918,13.510000228881836,13.59000015258789,13.710000038146973,25319518.0,13.685730934143066
2017-07-06,13.770000457763672,13.359999656677246,13.59000015258789,13.649999618530273,25984306.0,13.625836372375488
2017-07-07,14.329999923706055,13.4399995803833,13.5,13.800000190734863,54997457.0,13.775571823120117
2017-07-10,13.670000076293945,13.210000038146973,13.579999923706055,13.279999732971191,31117739.0,13.256491661071777
2017-07-11,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-12,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-13,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-14,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-17,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-18,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-19,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-20,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-21,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-24,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-25,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-26,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-27,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-28,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-07-31,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-01,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-02,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-03,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-04,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-07,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-08,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-09,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-10,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-11,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-14,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-15,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-16,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-17,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-18,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-21,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-22,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-23,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-24,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-25,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-28,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-29,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-30,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-08-31,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-01,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-04,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-05,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-06,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-07,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-08,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-11,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-12,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-13,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-14,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-15,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-18,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-19,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-20,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-21,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-22,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-25,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-26,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-27,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-28,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-09-29,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-09,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-10,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-11,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-12,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-13,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-16,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-17,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-18,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-19,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-20,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-23,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-24,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-25,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-26,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-27,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-30,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-10-31,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-01,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-02,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-03,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-06,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-07,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-08,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-09,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-10,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-13,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-14,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-15,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-16,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-17,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-20,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-21,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-22,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-23,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-24,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-27,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-28,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-29,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-11-30,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.256491661071777
2017-12-01,14.930000305175781,14.039999961853027,14.619999885559082,14.329999923706055,59832761.0,14.304633140563965
2017-12-04,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0.0,14.304633140563965
2017-12-05,12.100000381469727,11.609999656677246,11.6899995803833,11.609999656677246,40364143.0,11.589447975158691
2017-12-06,11.3100004196167,10.449999809265137,11.3100004196167,10.770000457763672,43846103.0,10.750935554504395
2017-12-07,11.039999961853027,10.210000038146973,10.579999923706055,10.890000343322754,35431259.0,10.870722770690918
2017-12-08,11.8100004196167,10.579999923706055,10.75,11.420000076293945,42014563.0,11.399784088134766
2017-12-11,11.550000190734863,11.100000381469727,11.399999618530273,11.220000267028809,30511505.0,11.200139045715332
2017-12-12,11.180000305175781,10.510000228881836,11.170000076293945,10.569999694824219,25938293.0,10.551288604736328
2017-12-13,10.75,10.239999771118164,10.65999984741211,10.510000228881836,21341403.0,10.491394996643066
2017-12-14,10.859999656677246,10.319999694824219,10.420000076293945,10.760000228881836,23499715.0,10.740952491760254
2017-12-15,10.720000267028809,10.260000228881836,10.680000305175781,10.319999694824219,19483998.0,10.30173110961914
2017-12-18,10.289999961853027,9.779999732971191,10.170000076293945,9.800000190734863,18596429.0,9.782651901245117
2017-12-19,10.050000190734863,9.729999542236328,9.899999618530273,9.899999618530273,12338774.0,9.882474899291992
2017-12-20,10.300000190734863,9.8100004196167,9.920000076293945,10.180000305175781,18094716.0,10.161979675292969
2017-12-21,10.229999542236328,9.90999984741211,10.079999923706055,9.979999542236328,14524503.0,9.962332725524902
2017-12-22,10.350000381469727,9.880000114440918,9.9399995803833,10.09000015258789,16736504.0,10.072138786315918
2017-12-25,10.079999923706055,9.710000038146973,10.050000190734863,9.760000228881836,12349539.0,9.74272346496582
2017-12-26,9.869999885559082,9.680000305175781,9.720000267028809,9.84000015258789,9231459.0,9.82258129119873
2017-12-27,10.460000038146973,9.59000015258789,9.869999885559082,10.0,22632219.0,9.982297897338867
2017-12-28,10.289999961853027,9.84000015258789,9.930000305175781,10.039999961853027,15931072.0,10.02222728729248
2017-12-29,10.479999542236328,10.0,10.010000228881836,10.319999694824219,23737178.0,10.30173110961914
2018-01-02,10.149999618530273,9.699999809265137,10.029999732971191,9.930000305175781,26850680.0,9.912422180175781
2018-01-03,10.25,9.710000038146973,9.899999618530273,10.15999984741211,24049892.0,10.142014503479004
2018-01-04,10.3100004196167,9.979999542236328,10.079999923706055,10.109999656677246,19249030.0,10.092103004455566
2018-01-05,10.960000038146973,10.050000190734863,10.09000015258789,10.5600004196167,40766535.0,10.54130744934082
2018-01-08,10.75,10.369999885559082,10.369999885559082,10.6899995803833,25766428.0,10.671075820922852
2018-01-09,10.920000076293945,10.5,10.609999656677246,10.529999732971191,22950129.0,10.511359214782715
2018-01-10,10.630000114440918,10.15999984741211,10.579999923706055,10.390000343322754,20708212.0,10.371607780456543
2018-01-11,11.430000305175781,10.199999809265137,10.300000190734863,11.430000305175781,27695334.0,11.409767150878906
2018-01-12,11.579999923706055,10.920000076293945,11.430000305175781,10.9399995803833,38672091.0,10.920633316040039
2018-01-15,11.350000381469727,10.859999656677246,10.949999809265137,11.020000457763672,31783117.0,11.000493049621582
2018-01-16,12.119999885559082,11.130000114440918,11.359999656677246,11.920000076293945,55938556.0,11.89889907836914
2018-01-17,13.109999656677246,11.760000228881836,11.84000015258789,13.109999656677246,75173592.0,13.0867919921875
2018-01-18,12.649999618530273,11.899999618530273,12.4399995803833,12.369999885559082,60122205.0,12.348102569580078
2018-01-19,12.619999885559082,11.899999618530273,12.15999984741211,12.229999542236328,33338605.0,12.20835018157959
2018-01-22,13.100000381469727,11.920000076293945,11.970000267028809,12.4399995803833,38375144.0,12.417978286743164
2018-01-23,13.449999809265137,12.25,12.25,13.0,46643880.0,12.976987838745117
2018-01-24,12.9399995803833,12.420000076293945,12.760000228881836,12.779999732971191,32507947.0,12.757376670837402
2018-01-25,13.15999984741211,12.699999809265137,12.819999694824219,12.880000114440918,29967488.0,12.857199668884277
2018-01-26,13.239999771118164,12.470000267028809,12.8100004196167,12.699999809265137,33968546.0,12.677517890930176
2018-01-29,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,12.677517890930176
2018-01-30,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,12.677517890930176
2018-01-31,10.140000343322754,9.260000228881836,9.399999618530273,9.260000228881836,47868145.0,9.243608474731445
2018-02-01,9.369999885559082,8.329999923706055,9.170000076293945,8.359999656677246,33107770.0,8.345200538635254
2018-02-02,8.989999771118164,8.020000457763672,8.300000190734863,8.800000190734863,26128042.0,8.784422874450684
2018-02-05,8.979999542236328,8.529999732971191,8.630000114440918,8.609999656677246,16748450.0,8.594758033752441
2018-02-06,8.449999809265137,7.75,7.929999828338623,7.75,17026777.0,7.736280918121338
2018-02-07,8.039999961853027,7.349999904632568,7.96999979019165,7.739999771118164,20934918.0,7.7262983322143555
2018-02-08,7.960000038146973,7.71999979019165,7.769999980926514,7.849999904632568,11952134.0,7.836103916168213
2018-02-09,7.769999980926514,7.070000171661377,7.550000190734863,7.210000038146973,15494549.0,7.197237014770508
2018-02-12,7.670000076293945,7.309999942779541,7.360000133514404,7.489999771118164,12661230.0,7.476740837097168
2018-02-13,7.789999961853027,7.510000228881836,7.650000095367432,7.53000020980835,11849837.0,7.5166707038879395
2018-02-14,8.279999732971191,7.639999866485596,7.710000038146973,8.279999732971191,22893511.0,8.265342712402344
2018-02-22,9.109999656677246,8.630000114440918,9.0,9.109999656677246,40152317.0,9.093873023986816
2018-02-23,9.130000114440918,8.779999732971191,8.850000381469727,9.029999732971191,29609322.0,9.014015197753906
2018-02-26,9.449999809265137,8.890000343322754,9.069999694824219,9.140000343322754,28622926.0,9.123820304870605
2018-02-27,9.850000381469727,8.970000267028809,9.0600004196167,9.420000076293945,30836352.0,9.403325080871582
2018-02-28,9.369999885559082,9.119999885559082,9.239999771118164,9.1899995803833,19748632.0,9.173731803894043
2018-03-01,9.800000190734863,9.119999885559082,9.119999885559082,9.479999542236328,26258747.0,9.463217735290527
2018-03-02,9.59000015258789,9.239999771118164,9.319999694824219,9.539999961853027,19987232.0,9.523112297058105
2018-03-05,9.59000015258789,9.229999542236328,9.579999923706055,9.34000015258789,17762841.0,9.323466300964355
2018-03-06,9.210000038146973,8.710000038146973,9.140000343322754,9.119999885559082,23297561.0,9.103856086730957
2018-03-07,10.029999732971191,9.069999694824219,9.069999694824219,9.890000343322754,45406635.0,9.872492790222168
2018-03-08,9.739999771118164,9.460000038146973,9.699999809265137,9.609999656677246,34071922.0,9.592988014221191
2018-03-09,9.890000343322754,9.5,9.619999885559082,9.739999771118164,21838256.0,9.722758293151855
2018-03-12,10.260000228881836,9.579999923706055,9.75,9.979999542236328,29892803.0,9.962332725524902
2018-03-13,9.930000305175781,9.550000190734863,9.649999618530273,9.779999732971191,21967505.0,9.762686729431152
2018-03-14,10.59000015258789,9.510000228881836,9.789999961853027,10.170000076293945,31661671.0,10.151997566223145
2018-03-15,10.170000076293945,9.84000015258789,9.979999542236328,9.970000267028809,17501268.0,9.952351570129395
2018-03-16,10.34000015258789,9.890000343322754,9.979999542236328,10.010000228881836,18630579.0,9.992280960083008
2018-03-19,10.039999961853027,9.010000228881836,10.039999961853027,9.369999885559082,24861347.0,9.353413581848145
2018-03-20,9.550000190734863,9.079999923706055,9.130000114440918,9.430000305175781,13077377.0,9.413307189941406
2018-03-21,9.930000305175781,9.329999923706055,9.420000076293945,9.510000228881836,20525073.0,9.493165969848633
2018-03-22,9.770000457763672,9.470000267028809,9.529999732971191,9.550000190734863,13064438.0,9.53309440612793
2018-03-23,9.649999618530273,8.880000114440918,9.25,9.079999923706055,18946123.0,9.063926696777344
2018-03-26,9.369999885559082,8.8100004196167,8.8100004196167,9.170000076293945,18199816.0,9.153767585754395
2018-03-27,9.850000381469727,9.359999656677246,9.359999656677246,9.600000381469727,20814049.0,9.583006858825684
2018-03-28,10.5600004196167,9.699999809265137,9.699999809265137,10.399999618530273,43915823.0,10.381589889526367
2018-03-29,10.470000267028809,10.100000381469727,10.239999771118164,10.270000457763672,31093659.0,10.25182056427002
2018-03-30,11.0,10.510000228881836,10.510000228881836,10.75,37378173.0,10.73097038269043
2018-04-02,11.180000305175781,10.5,10.869999885559082,10.789999961853027,34912183.0,10.770899772644043
2018-04-03,10.979999542236328,10.510000228881836,10.510000228881836,10.6899995803833,32704429.0,10.671075820922852
2018-04-04,11.0,10.300000190734863,11.0,10.40999984741211,28520799.0,10.391571998596191
2018-04-09,10.789999961853027,9.369999885559082,10.789999961853027,10.229999542236328,44754257.0,10.21189022064209
2018-04-10,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,0.0,10.21189022064209
2018-04-11,9.149999618530273,8.300000190734863,8.609999656677246,8.739999771118164,36638721.0,8.724528312683105
2018-04-12,9.300000190734863,8.600000381469727,8.670000076293945,9.079999923706055,34539252.0,9.063926696777344
2018-04-13,8.949999809265137,8.649999618530273,8.899999618530273,8.720000267028809,19235041.0,8.704564094543457
2018-04-16,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.704564094543457
2018-04-17,10.550000190734863,9.59000015258789,9.899999618530273,10.180000305175781,88136300.0,10.161979675292969
2018-04-18,9.640000343322754,9.15999984741211,9.15999984741211,9.289999961853027,58160165.0,9.273554801940918
2018-04-19,9.539999961853027,8.899999618530273,9.109999656677246,9.109999656677246,46826840.0,9.093873023986816
2018-04-20,8.859999656677246,8.199999809265137,8.850000381469727,8.239999771118164,41823552.0,8.22541332244873
2018-04-23,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-04-24,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-04-25,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-04-26,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-04-27,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-05-02,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-05-03,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-05-04,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-05-07,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.22541332244873
2018-05-08,5.659999847412109,5.199999809265137,5.199999809265137,5.539999961853027,38493615.0,5.530192852020264
2018-05-09,5.559999942779541,5.260000228881836,5.380000114440918,5.260000228881836,24616595.0,5.2506890296936035
2018-05-10,5.519999980926514,5.309999942779541,5.380000114440918,5.5,24507907.0,5.490263938903809
2018-05-11,5.480000019073486,5.320000171661377,5.460000038146973,5.400000095367432,12401586.0,5.390440940856934
2018-05-14,5.46999979019165,5.130000114440918,5.360000133514404,5.199999809265137,17022990.0,5.190794944763184
2018-05-15,5.440000057220459,5.260000228881836,5.380000114440918,5.380000114440918,14052416.0,5.370476245880127
2018-05-16,5.5,5.289999961853027,5.320000171661377,5.400000095367432,11920110.0,5.390440940856934
2018-05-17,5.570000171661377,5.369999885559082,5.400000095367432,5.480000019073486,13865949.0,5.470299243927002
2018-05-18,5.75,5.449999809265137,5.46999979019165,5.75,17443105.0,5.739821434020996
2018-05-21,6.03000020980835,5.639999866485596,5.690000057220459,5.840000152587891,19564987.0,5.829662322998047
2018-05-22,6.130000114440918,5.800000190734863,5.840000152587891,6.130000114440918,18547741.0,6.1191487312316895
2018-05-23,6.440000057220459,6.050000190734863,6.179999828338623,6.429999828338623,14768955.0,6.418617248535156
2018-05-24,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0.0,6.418617248535156
2018-05-25,6.699999809265137,6.230000019073486,6.230000019073486,6.480000019073486,22756075.0,6.468529224395752
2018-05-28,6.599999904632568,6.159999847412109,6.599999904632568,6.159999847412109,17439564.0,6.14909553527832
2018-05-29,6.079999923706055,5.849999904632568,5.989999771118164,5.849999904632568,12401701.0,5.839644432067871
2018-05-30,5.659999847412109,5.559999942779541,5.590000152587891,5.559999942779541,12140296.0,5.55015754699707
2018-05-31,5.650000095367432,5.28000020980835,5.559999942779541,5.360000133514404,14006583.0,5.3505120277404785
2018-06-01,5.630000114440918,5.269999980926514,5.269999980926514,5.510000228881836,10339703.0,5.500246524810791
2018-06-04,5.659999847412109,5.389999866485596,5.599999904632568,5.449999809265137,7476245.0,5.440352439880371
2018-06-05,5.480000019073486,5.340000152587891,5.420000076293945,5.429999828338623,6187802.0,5.4203877449035645
2018-06-06,5.699999809265137,5.409999847412109,5.420000076293945,5.699999809265137,10267274.0,5.6899094581604
2018-06-07,5.989999771118164,5.670000076293945,5.710000038146973,5.989999771118164,10568489.0,5.979396343231201
2018-06-08,6.090000152587891,5.789999961853027,6.050000190734863,5.900000095367432,12156314.0,5.889555931091309
2018-06-11,6.199999809265137,5.829999923706055,5.829999923706055,6.010000228881836,10256952.0,5.999361515045166
2018-06-12,6.119999885559082,5.849999904632568,5.989999771118164,5.949999809265137,7705591.0,5.939466953277588
2018-06-13,6.099999904632568,5.880000114440918,5.920000076293945,5.980000019073486,7845000.0,5.969414234161377
2018-06-14,6.0,5.679999828338623,5.909999847412109,5.679999828338623,9094200.0,5.669945240020752
2018-06-15,5.579999923706055,5.400000095367432,5.5,5.400000095367432,9376252.0,5.390440940856934
2018-06-19,5.659999847412109,5.199999809265137,5.460000038146973,5.349999904632568,11846103.0,5.340529441833496
2018-06-20,5.619999885559082,5.269999980926514,5.269999980926514,5.619999885559082,8686404.0,5.610051155090332
2018-06-21,5.670000076293945,5.340000152587891,5.619999885559082,5.400000095367432,9531401.0,5.390440940856934
2018-06-22,5.46999979019165,5.25,5.320000171661377,5.440000057220459,4518202.0,5.430370330810547
2018-06-25,5.539999961853027,5.340000152587891,5.449999809265137,5.369999885559082,4903802.0,5.360494136810303
2018-06-26,5.420000076293945,5.110000133514404,5.199999809265137,5.400000095367432,6186220.0,5.390440940856934
2018-06-27,5.539999961853027,5.349999904632568,5.349999904632568,5.489999771118164,5977686.0,5.480281352996826
2018-06-28,5.519999980926514,5.260000228881836,5.420000076293945,5.28000020980835,5188171.0,5.27065372467041
2018-06-29,5.380000114440918,5.150000095367432,5.25,5.289999961853027,6214702.0,5.280635833740234
2018-07-02,5.369999885559082,5.059999942779541,5.25,5.159999847412109,7037339.0,5.15086555480957
2018-07-03,5.190000057220459,4.96999979019165,5.139999866485596,5.090000152587891,7199645.0,5.080989837646484
2018-07-04,5.079999923706055,4.840000152587891,5.079999923706055,4.840000152587891,6415898.0,4.831432342529297
2018-07-05,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.831432342529297
2018-07-06,4.460000038146973,4.369999885559082,4.449999809265137,4.380000114440918,10340859.0,4.372246742248535
2018-07-09,4.369999885559082,4.210000038146973,4.349999904632568,4.340000152587891,6334202.0,4.332317352294922
2018-07-10,4.559999942779541,4.329999923706055,4.329999923706055,4.559999942779541,6766955.0,4.5519280433654785
2018-07-11,4.75,4.5,4.650000095367432,4.659999847412109,9492246.0,4.651750564575195
2018-07-12,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-13,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-16,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-17,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-18,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-19,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-20,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-23,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.651750564575195
2018-07-24,3.950000047683716,3.799999952316284,3.799999952316284,3.869999885559082,18480383.0,3.8631491661071777
2018-07-25,4.050000190734863,3.8299999237060547,3.8299999237060547,3.990000009536743,10377721.0,3.9829368591308594
2018-07-26,4.039999961853027,3.9200000762939453,3.9600000381469727,3.990000009536743,8571807.0,3.9829368591308594
2018-07-27,4.0,3.869999885559082,3.9600000381469727,3.890000104904175,7412100.0,3.8831140995025635
2018-07-30,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,0.0,3.8831140995025635
2018-07-31,3.7100000381469727,3.5299999713897705,3.5999999046325684,3.569999933242798,9097005.0,3.563680410385132
2018-08-01,3.640000104904175,3.5199999809265137,3.569999933242798,3.5299999713897705,6350926.0,3.5237512588500977
2018-08-02,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5237512588500977
2018-08-03,3.430000066757202,3.319999933242798,3.3299999237060547,3.3299999237060547,6840681.0,3.3241052627563477
2018-08-06,3.5,3.380000114440918,3.4000000953674316,3.5,9679916.0,3.4938042163848877
2018-08-07,3.5399999618530273,3.3299999237060547,3.5,3.4800000190734863,8705190.0,3.47383975982666
2018-08-08,3.5799999237060547,3.4000000953674316,3.5299999713897705,3.4100000858306885,6357013.0,3.403963804244995
2018-08-09,3.5799999237060547,3.4800000190734863,3.569999933242798,3.5799999237060547,9440281.0,3.573662519454956
2018-08-10,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.5399999618530273,8313120.0,3.533733367919922
2018-08-13,3.509999990463257,3.4100000858306885,3.4700000286102295,3.4800000190734863,6053323.0,3.47383975982666
2018-08-14,3.6500000953674316,3.4700000286102295,3.490000009536743,3.569999933242798,7487325.0,3.563680410385132
2018-08-15,3.5799999237060547,3.490000009536743,3.5299999713897705,3.5,4184800.0,3.4938042163848877
2018-08-16,3.4200000762939453,3.3299999237060547,3.4200000762939453,3.3499999046325684,7643347.0,3.344069719314575
2018-08-17,3.4600000381469727,3.319999933242798,3.380000114440918,3.359999895095825,5262700.0,3.3540520668029785
2018-08-20,3.4600000381469727,3.319999933242798,3.380000114440918,3.390000104904175,4479856.0,3.3839991092681885
2018-08-21,3.440000057220459,3.2799999713897705,3.390000104904175,3.390000104904175,7300289.0,3.3839991092681885
2018-08-22,3.5399999618530273,3.359999895095825,3.369999885559082,3.440000057220459,7496411.0,3.433910608291626
2018-08-23,3.4700000286102295,3.380000114440918,3.4100000858306885,3.430000066757202,3842611.0,3.4239282608032227
2018-08-24,3.5799999237060547,3.380000114440918,3.4000000953674316,3.490000009536743,7024497.0,3.4838221073150635
2018-08-27,3.5899999141693115,3.490000009536743,3.5199999809265137,3.559999942779541,5551058.0,3.5536980628967285
2018-08-28,3.740000009536743,3.5199999809265137,3.569999933242798,3.7100000381469727,10078863.0,3.703432559967041
2018-08-29,3.8299999237060547,3.6700000762939453,3.680000066757202,3.7300000190734863,8471811.0,3.7233972549438477
2018-08-30,3.7699999809265137,3.619999885559082,3.700000047683716,3.640000104904175,5332676.0,3.633556604385376
2018-08-31,3.6700000762939453,3.4600000381469727,3.6500000953674316,3.5199999809265137,5312187.0,3.5137689113616943
2018-09-03,3.5799999237060547,3.4600000381469727,3.4700000286102295,3.5299999713897705,3632603.0,3.5237512588500977
2018-09-04,3.5899999141693115,3.509999990463257,3.5199999809265137,3.549999952316284,3606201.0,3.543715715408325
2018-09-05,3.6700000762939453,3.5299999713897705,3.569999933242798,3.5399999618530273,4122597.0,3.533733367919922
2018-09-06,3.619999885559082,3.4800000190734863,3.5199999809265137,3.490000009536743,3699000.0,3.4838221073150635
2018-09-07,3.569999933242798,3.450000047683716,3.490000009536743,3.5,3134996.0,3.4938042163848877
2018-09-10,3.569999933242798,3.450000047683716,3.4800000190734863,3.4800000190734863,3198100.0,3.47383975982666
2018-09-11,3.5199999809265137,3.440000057220459,3.4800000190734863,3.4700000286102295,2356755.0,3.463857412338257
2018-09-12,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.463857412338257
2018-09-13,3.6700000762939453,3.549999952316284,3.5999999046325684,3.609999895095825,4730256.0,3.603609561920166
2018-09-14,3.630000114440918,3.5199999809265137,3.569999933242798,3.5399999618530273,3977700.0,3.533733367919922
2018-09-17,3.5299999713897705,3.359999895095825,3.490000009536743,3.359999895095825,5740700.0,3.3540520668029785
2018-09-18,3.390000104904175,3.259999990463257,3.309999942779541,3.369999885559082,4843137.0,3.364034414291382
2018-09-19,3.440000057220459,3.3299999237060547,3.380000114440918,3.4100000858306885,3920037.0,3.403963804244995
2018-09-20,3.4700000286102295,3.380000114440918,3.4700000286102295,3.4000000953674316,3687400.0,3.393981456756592
2018-09-21,3.430000066757202,3.380000114440918,3.390000104904175,3.4200000762939453,3458040.0,3.4139459133148193
2018-09-25,3.4000000953674316,3.359999895095825,3.390000104904175,3.369999885559082,3387002.0,3.364034414291382
2018-09-26,3.4100000858306885,3.3499999046325684,3.369999885559082,3.359999895095825,3620702.0,3.3540520668029785
2018-09-27,3.390000104904175,3.2200000286102295,3.3499999046325684,3.240000009536743,4240604.0,3.234264612197876
2018-09-28,3.3399999141693115,3.2200000286102295,3.259999990463257,3.2899999618530273,4351322.0,3.2841761112213135
2018-10-08,3.200000047683716,3.130000114440918,3.200000047683716,3.130000114440918,5573833.0,3.1244595050811768
2018-10-09,3.1700000762939453,3.0399999618530273,3.0799999237060547,3.0999999046325684,4205201.0,3.0945122241973877
2018-10-10,3.119999885559082,3.049999952316284,3.0899999141693115,3.0799999237060547,4320803.0,3.07454776763916
2018-10-11,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0,3.07454776763916
2018-10-12,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0,3.07454776763916
2018-10-15,2.809999942779541,2.640000104904175,2.6600000858306885,2.640000104904175,9818086.0,2.635326862335205
2018-10-16,2.700000047683716,2.509999990463257,2.619999885559082,2.5199999809265137,7291992.0,2.5155391693115234
2018-10-17,2.6500000953674316,2.5799999237060547,2.640000104904175,2.5999999046325684,8102598.0,2.595397472381592
2018-10-18,2.549999952316284,2.4700000286102295,2.5399999618530273,2.4700000286102295,5588100.0,2.465627670288086
2018-10-19,2.450000047683716,2.3499999046325684,2.369999885559082,2.440000057220459,5779055.0,2.435680866241455
2018-10-22,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0.0,2.435680866241455
2018-10-23,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0.0,2.435680866241455
2018-10-24,2.819999933242798,2.6500000953674316,2.7799999713897705,2.819999933242798,10675543.0,2.8150079250335693
2018-10-25,2.950000047683716,2.680000066757202,2.700000047683716,2.8499999046325684,7781182.0,2.8449547290802
2018-10-26,2.9200000762939453,2.8299999237060547,2.8399999141693115,2.880000114440918,4678577.0,2.8749020099639893
2018-10-29,3.0199999809265137,2.880000114440918,2.9700000286102295,2.9600000381469727,6860100.0,2.9547603130340576
2018-10-30,2.950000047683716,2.809999942779541,2.9200000762939453,2.9000000953674316,7188970.0,2.894866466522217
2018-10-31,3.049999952316284,2.869999885559082,2.880000114440918,3.049999952316284,7663767.0,3.0446009635925293
2018-11-01,3.0999999046325684,2.9800000190734863,3.059999942779541,3.0199999809265137,6031685.0,3.0146539211273193
2018-11-02,3.0799999237060547,2.990000009536743,3.0299999713897705,3.049999952316284,5267348.0,3.0446009635925293
2018-11-05,3.200000047683716,3.0399999618530273,3.049999952316284,3.0999999046325684,8615884.0,3.0945122241973877
2018-11-06,3.069999933242798,2.9600000381469727,3.049999952316284,3.0199999809265137,6187047.0,3.0146539211273193
2018-11-07,3.119999885559082,3.0,3.0199999809265137,3.0999999046325684,6220186.0,3.0945122241973877
2018-11-08,3.259999990463257,3.109999895095825,3.140000104904175,3.240000009536743,8782118.0,3.234264612197876
2018-11-09,3.4000000953674316,3.190000057220459,3.200000047683716,3.2899999618530273,8560839.0,3.2841761112213135
2018-11-12,3.450000047683716,3.25,3.299999952316284,3.450000047683716,6583767.0,3.4438929557800293
2018-11-13,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.4438929557800293
2018-11-14,3.799999952316284,3.440000057220459,3.7100000381469727,3.509999990463257,13331786.0,3.503786563873291
2018-11-15,3.6600000858306885,3.440000057220459,3.559999942779541,3.549999952316284,8191829.0,3.543715715408325
2018-11-16,3.619999885559082,3.4600000381469727,3.549999952316284,3.559999942779541,6664903.0,3.5536980628967285
2018-11-19,3.7200000286102295,3.559999942779541,3.559999942779541,3.6600000858306885,6582997.0,3.6535210609436035
2018-11-20,3.7699999809265137,3.630000114440918,3.680000066757202,3.640000104904175,6434362.0,3.633556604385376
2018-11-21,3.7100000381469727,3.5399999618530273,3.5899999141693115,3.680000066757202,5998941.0,3.67348575592041
2018-11-22,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.67348575592041
2018-11-23,4.050000190734863,3.6700000762939453,3.950000047683716,3.6700000762939453,13806630.0,3.663503408432007
2018-11-26,3.6500000953674316,3.490000009536743,3.5299999713897705,3.490000009536743,6686085.0,3.4838221073150635
2018-11-27,3.569999933242798,3.450000047683716,3.450000047683716,3.5199999809265137,3465652.0,3.5137689113616943
2018-11-28,3.6700000762939453,3.440000057220459,3.559999942779541,3.5999999046325684,5878449.0,3.5936272144317627
2018-11-29,3.619999885559082,3.440000057220459,3.609999895095825,3.440000057220459,3933114.0,3.433910608291626
2018-11-30,3.4700000286102295,3.2799999713897705,3.4100000858306885,3.4100000858306885,4365411.0,3.403963804244995
2018-12-03,3.5799999237060547,3.440000057220459,3.5,3.5399999618530273,3894237.0,3.533733367919922
2018-12-04,3.7100000381469727,3.5399999618530273,3.569999933242798,3.690000057220459,5058065.0,3.6834681034088135
2018-12-05,3.8499999046325684,3.569999933242798,3.569999933242798,3.7100000381469727,6227400.0,3.703432559967041
2018-12-06,3.9000000953674316,3.690000057220459,3.75,3.9000000953674316,11161762.0,3.8930962085723877
2018-12-07,3.930000066757202,3.759999990463257,3.9000000953674316,3.8499999046325684,8038061.0,3.84318470954895
2018-12-10,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.84318470954895
2018-12-11,4.190000057220459,3.859999895095825,4.159999847412109,3.869999885559082,10705656.0,3.8631491661071777
2018-12-12,3.940000057220459,3.759999990463257,3.8299999237060547,3.819999933242798,4837301.0,3.8132376670837402
2018-12-13,3.869999885559082,3.7799999713897705,3.8399999141693115,3.799999952316284,3389100.0,3.7932732105255127
2018-12-14,3.990000009536743,3.8399999141693115,3.869999885559082,3.8399999141693115,9350485.0,3.833202362060547
2018-12-17,3.7899999618530273,3.6500000953674316,3.7699999809265137,3.7300000190734863,7527156.0,3.7233972549438477
2018-12-18,3.869999885559082,3.6600000858306885,3.6600000858306885,3.809999942779541,4343213.0,3.803255558013916
2018-12-19,3.859999895095825,3.759999990463257,3.809999942779541,3.7899999618530273,2917152.0,3.7832908630371094
2018-12-20,3.9800000190734863,3.7699999809265137,3.819999933242798,3.9800000190734863,5079100.0,3.972954511642456
2018-12-21,3.9800000190734863,3.8399999141693115,3.9100000858306885,3.8499999046325684,4302909.0,3.84318470954895
2018-12-24,4.039999961853027,3.9000000953674316,3.9600000381469727,3.9800000190734863,3982601.0,3.972954511642456
2018-12-25,3.9600000381469727,3.7799999713897705,3.869999885559082,3.880000114440918,6349301.0,3.87313175201416
2018-12-26,3.940000057220459,3.809999942779541,3.880000114440918,3.9200000762939453,2988500.0,3.9130609035491943
2018-12-27,3.990000009536743,3.7200000286102295,3.990000009536743,3.7300000190734863,3556100.0,3.7233972549438477
2018-12-28,3.9200000762939453,3.7300000190734863,3.7799999713897705,3.880000114440918,4277700.0,3.87313175201416
2019-01-02,3.9700000286102295,3.8499999046325684,3.950000047683716,3.880000114440918,3457501.0,3.87313175201416
2019-01-03,3.9000000953674316,3.740000009536743,3.869999885559082,3.759999990463257,3034944.0,3.7533440589904785
2019-01-04,3.819999933242798,3.5899999141693115,3.7200000286102295,3.799999952316284,3703061.0,3.7932732105255127
2019-01-07,3.8499999046325684,3.7899999618530273,3.7200000286102295,3.8299999237060547,2987201.0,3.8232200145721436
2019-01-08,3.869999885559082,3.759999990463257,3.8299999237060547,3.8499999046325684,3051916.0,3.84318470954895
2019-01-09,3.869999885559082,3.799999952316284,3.8499999046325684,3.819999933242798,2482041.0,3.8132376670837402
2019-01-10,3.8499999046325684,3.7699999809265137,3.8299999237060547,3.7799999713897705,2046298.0,3.773308515548706
2019-01-11,3.809999942779541,3.700000047683716,3.7699999809265137,3.759999990463257,1983212.0,3.7533440589904785
2019-01-14,3.75,3.640000104904175,3.75,3.640000104904175,2801100.0,3.633556604385376
2019-01-15,3.7300000190734863,3.630000114440918,3.640000104904175,3.690000057220459,2262801.0,3.6834681034088135
2019-01-16,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6700000762939453,1545001.0,3.663503408432007
2019-01-17,3.7799999713897705,3.630000114440918,3.640000104904175,3.7300000190734863,2310100.0,3.7233972549438477
2019-01-18,3.759999990463257,3.6600000858306885,3.7200000286102295,3.700000047683716,2378500.0,3.6934502124786377
2019-01-21,3.700000047683716,3.6600000858306885,3.690000057220459,3.690000057220459,1540301.0,3.6834681034088135
2019-01-22,3.759999990463257,3.680000066757202,3.740000009536743,3.690000057220459,1444301.0,3.6834681034088135
2019-01-23,3.7100000381469727,3.6500000953674316,3.6500000953674316,3.680000066757202,1195600.0,3.67348575592041
2019-01-24,3.8499999046325684,3.680000066757202,3.680000066757202,3.809999942779541,3275697.0,3.803255558013916
2019-01-25,3.869999885559082,3.7100000381469727,3.869999885559082,3.740000009536743,3988800.0,3.733379364013672
2019-01-28,3.809999942779541,3.690000057220459,3.7100000381469727,3.7799999713897705,2893975.0,3.773308515548706
2019-01-29,3.75,3.5899999141693115,3.7300000190734863,3.5899999141693115,3773401.0,3.5836448669433594
2019-01-30,3.5799999237060547,3.4100000858306885,3.5799999237060547,3.430000066757202,2681200.0,3.4239282608032227
2019-01-31,3.4200000762939453,3.259999990463257,3.4000000953674316,3.259999990463257,3915200.0,3.2542290687561035
2019-02-01,3.4200000762939453,3.259999990463257,3.259999990463257,3.4200000762939453,2566614.0,3.4139459133148193
2019-02-11,3.549999952316284,3.4100000858306885,3.4100000858306885,3.549999952316284,2247554.0,3.543715715408325
2019-02-12,3.609999895095825,3.5299999713897705,3.5299999713897705,3.549999952316284,2127600.0,3.543715715408325
2019-02-13,3.6500000953674316,3.5199999809265137,3.559999942779541,3.630000114440918,2424373.0,3.6235742568969727
2019-02-14,3.6600000858306885,3.5899999141693115,3.609999895095825,3.6500000953674316,2115985.0,3.6435389518737793
2019-02-15,3.6700000762939453,3.5999999046325684,3.640000104904175,3.640000104904175,2265500.0,3.633556604385376
2019-02-18,3.7200000286102295,3.630000114440918,3.640000104904175,3.7100000381469727,3362831.0,3.703432559967041
2019-02-19,3.9000000953674316,3.690000057220459,3.700000047683716,3.869999885559082,6938948.0,3.8631491661071777
2019-02-20,4.050000190734863,3.819999933242798,3.8299999237060547,3.9600000381469727,5277041.0,3.9529900550842285
2019-02-21,3.940000057220459,3.819999933242798,3.9200000762939453,3.8399999141693115,5432924.0,3.833202362060547
2019-02-22,3.880000114440918,3.759999990463257,3.819999933242798,3.880000114440918,4087778.0,3.87313175201416
2019-02-25,3.9800000190734863,3.799999952316284,3.9000000953674316,3.940000057220459,14376485.0,3.933025360107422
2019-02-26,4.039999961853027,3.869999885559082,3.9100000858306885,3.990000009536743,11985143.0,3.9829368591308594
2019-02-27,4.019999980926514,3.869999885559082,3.9200000762939453,3.9000000953674316,10088496.0,3.8930962085723877
2019-02-28,3.9600000381469727,3.869999885559082,3.9000000953674316,3.940000057220459,6130721.0,3.933025360107422
2019-03-01,4.070000171661377,3.930000066757202,3.9700000286102295,4.03000020980835,9383373.0,4.022866249084473
2019-03-04,4.110000133514404,3.990000009536743,4.03000020980835,4.039999961853027,9806839.0,4.032848358154297
2019-03-05,4.070000171661377,3.990000009536743,4.0,4.059999942779541,7206103.0,4.0528130531311035
2019-03-06,4.25,4.050000190734863,4.070000171661377,4.190000057220459,13439196.0,4.182582855224609
2019-03-07,4.360000133514404,4.130000114440918,4.179999828338623,4.360000133514404,12639088.0,4.3522820472717285
2019-03-08,4.53000020980835,4.179999828338623,4.28000020980835,4.25,13955642.0,4.242476463317871
2019-03-11,4.409999847412109,4.179999828338623,4.199999809265137,4.400000095367432,8187472.0,4.392211437225342
2019-03-12,4.5,4.329999923706055,4.389999866485596,4.400000095367432,8669560.0,4.392211437225342
2019-03-13,4.619999885559082,4.380000114440918,4.5,4.460000038146973,11362598.0,4.4521050453186035
2019-03-14,4.550000190734863,4.239999771118164,4.420000076293945,4.239999771118164,9573147.0,4.232494354248047
2019-03-15,4.289999961853027,4.179999828338623,4.199999809265137,4.239999771118164,6385227.0,4.232494354248047
2019-03-18,4.429999828338623,4.28000020980835,4.28000020980835,4.400000095367432,7294590.0,4.392211437225342
2019-03-19,4.519999980926514,4.389999866485596,4.440000057220459,4.519999980926514,6175386.0,4.511998653411865
2019-03-20,4.75,4.46999979019165,4.480000019073486,4.75,11535122.0,4.741591453552246
2019-03-21,4.860000133514404,4.630000114440918,4.800000190734863,4.809999942779541,13623476.0,4.801485061645508
2019-03-22,5.050000190734863,4.739999771118164,4.769999980926514,5.050000190734863,11569248.0,5.041060924530029
2019-03-25,5.300000190734863,4.989999771118164,5.039999961853027,5.269999980926514,15514212.0,5.260671138763428
2019-03-26,5.369999885559082,5.010000228881836,5.269999980926514,5.010000228881836,15447800.0,5.001131534576416
2019-03-27,5.050000190734863,4.760000228881836,4.949999809265137,4.760000228881836,10999780.0,4.7515740394592285
2019-03-28,4.679999828338623,4.519999980926514,4.679999828338623,4.519999980926514,12749728.0,4.511998653411865
2019-03-29,4.679999828338623,4.480000019073486,4.550000190734863,4.639999866485596,9106118.0,4.631786346435547
2019-04-01,4.840000152587891,4.639999866485596,4.659999847412109,4.75,8489137.0,4.741591453552246
2019-04-02,4.869999885559082,4.699999809265137,4.760000228881836,4.789999961853027,10244285.0,4.781520843505859
2019-04-03,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0.0,4.781520843505859
2019-04-04,5.28000020980835,5.019999980926514,5.239999771118164,5.099999904632568,12528382.0,5.090971946716309
2019-04-08,5.179999828338623,4.960000038146973,5.099999904632568,5.139999866485596,10996424.0,5.130900859832764
2019-04-09,5.400000095367432,5.070000171661377,5.130000114440918,5.389999866485596,14034796.0,5.380458354949951
2019-04-10,5.599999904632568,5.309999942779541,5.349999904632568,5.510000228881836,13773318.0,5.500246524810791
2019-04-11,5.550000190734863,5.300000190734863,5.5,5.309999942779541,10887389.0,5.300600051879883
2019-04-12,5.579999923706055,5.309999942779541,5.309999942779541,5.570000171661377,10970611.0,5.560140132904053
2019-04-15,5.840000152587891,5.53000020980835,5.610000133514404,5.539999961853027,11070768.0,5.530192852020264
2019-04-16,5.71999979019165,5.460000038146973,5.510000228881836,5.71999979019165,9544138.0,5.709874153137207
2019-04-17,6.010000228881836,5.679999828338623,5.71999979019165,6.010000228881836,13169190.0,5.999361515045166
2019-04-18,6.21999979019165,5.710000038146973,5.989999771118164,5.710000038146973,18894236.0,5.699892044067383
2019-04-19,5.860000133514404,5.420000076293945,5.590000152587891,5.820000171661377,12225414.0,5.80969762802124
2019-04-22,5.929999828338623,5.53000020980835,5.71999979019165,5.550000190734863,11673127.0,5.540175437927246
2019-04-23,5.630000114440918,5.28000020980835,5.550000190734863,5.329999923706055,9779581.0,5.3205647468566895
2019-04-24,5.46999979019165,5.239999771118164,5.320000171661377,5.440000057220459,6124010.0,5.430370330810547
2019-04-25,5.590000152587891,5.170000076293945,5.429999828338623,5.170000076293945,8588213.0,5.160848140716553
2019-04-26,5.210000038146973,4.909999847412109,5.139999866485596,4.909999847412109,10048955.0,4.901308059692383
2019-05-06,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.591856956481934
2019-05-07,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.591856956481934
2019-05-08,4.25,4.150000095367432,4.159999847412109,4.150000095367432,12426889.0,4.142653942108154
2019-05-09,4.199999809265137,4.010000228881836,4.110000133514404,4.050000190734863,7196701.0,4.042830944061279
2019-05-10,4.150000095367432,3.890000104904175,4.139999866485596,4.070000171661377,9462102.0,4.062795639038086
2019-05-13,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.062795639038086
2019-05-14,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.062795639038086
2019-05-15,3.7200000286102295,3.5899999141693115,3.5999999046325684,3.680000066757202,9194990.0,3.67348575592041
2019-05-16,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.67348575592041
2019-05-17,3.9700000286102295,3.6700000762939453,3.880000114440918,3.680000066757202,8546924.0,3.67348575592041
2019-05-20,3.700000047683716,3.5,3.630000114440918,3.5,6678004.0,3.4938042163848877
2019-05-21,3.640000104904175,3.509999990463257,3.5399999618530273,3.5899999141693115,3873910.0,3.5836448669433594
2019-05-22,3.7699999809265137,3.4600000381469727,3.5799999237060547,3.7699999809265137,10236793.0,3.763326406478882
2019-05-23,3.7300000190734863,3.5799999237060547,3.680000066757202,3.5799999237060547,6476612.0,3.573662519454956
2019-05-24,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0,3.573662519454956
2019-05-27,3.380000114440918,3.2300000190734863,3.2300000190734863,3.3499999046325684,8867512.0,3.344069719314575
2019-05-28,3.509999990463257,3.3299999237060547,3.3299999237060547,3.369999885559082,5914963.0,3.364034414291382
2019-05-29,3.359999895095825,3.2699999809265137,3.3399999141693115,3.309999942779541,4729142.0,3.304140567779541
2019-05-30,3.430000066757202,3.319999933242798,3.359999895095825,3.3499999046325684,4895915.0,3.344069719314575
2019-05-31,3.4100000858306885,3.319999933242798,3.319999933242798,3.3399999141693115,3581101.0,3.334087371826172
2019-06-03,3.509999990463257,3.359999895095825,3.4000000953674316,3.509999990463257,9802859.0,3.503786563873291
2019-06-04,3.5,3.3299999237060547,3.450000047683716,3.3299999237060547,7524292.0,3.3241052627563477
2019-06-05,3.380000114440918,3.2100000381469727,3.3499999046325684,3.259999990463257,4041100.0,3.2542290687561035
2019-06-06,3.259999990463257,3.0999999046325684,3.259999990463257,3.109999895095825,5978143.0,3.104494571685791
2019-06-10,3.190000057220459,3.0899999141693115,3.109999895095825,3.119999885559082,2411920.0,3.1144769191741943
2019-06-11,3.2300000190734863,3.109999895095825,3.119999885559082,3.2200000286102295,3572500.0,3.2142999172210693
2019-06-12,3.2300000190734863,3.119999885559082,3.1500000953674316,3.190000057220459,4323700.0,3.1843531131744385
2019-06-13,3.3399999141693115,3.1500000953674316,3.180000066757202,3.299999952316284,5513811.0,3.2941582202911377
2019-06-14,3.380000114440918,3.190000057220459,3.2899999618530273,3.190000057220459,4382100.0,3.1843531131744385
2019-06-17,3.2200000286102295,3.130000114440918,3.190000057220459,3.1500000953674316,2248700.0,3.1444239616394043
2019-06-18,3.240000009536743,3.1600000858306885,3.1600000858306885,3.200000047683716,1900912.0,3.194335460662842
2019-06-19,3.299999952316284,3.2300000190734863,3.25,3.259999990463257,2217100.0,3.2542290687561035
2019-06-20,3.309999942779541,3.2300000190734863,3.259999990463257,3.2799999713897705,2430239.0,3.27419376373291
2019-06-21,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.27419376373291
2019-06-24,3.5,3.3499999046325684,3.440000057220459,3.390000104904175,4828900.0,3.3839991092681885
2019-06-25,3.490000009536743,3.3299999237060547,3.3299999237060547,3.4800000190734863,4266641.0,3.47383975982666
2019-06-26,3.630000114440918,3.4200000762939453,3.4800000190734863,3.549999952316284,4799100.0,3.543715715408325
2019-06-27,3.619999885559082,3.509999990463257,3.5199999809265137,3.5799999237060547,4160500.0,3.573662519454956
2019-06-28,3.5899999141693115,3.4000000953674316,3.5899999141693115,3.4100000858306885,3971200.0,3.403963804244995
2019-07-01,3.509999990463257,3.440000057220459,3.4600000381469727,3.490000009536743,4396162.0,3.4838221073150635
2019-07-02,3.5799999237060547,3.440000057220459,3.5,3.5299999713897705,4049206.0,3.5237512588500977
2019-07-03,3.549999952316284,3.390000104904175,3.5399999618530273,3.4200000762939453,3861902.0,3.4139459133148193
2019-07-04,3.450000047683716,3.359999895095825,3.440000057220459,3.4000000953674316,2757769.0,3.393981456756592
2019-07-05,3.430000066757202,3.380000114440918,3.4100000858306885,3.4200000762939453,1763903.0,3.4139459133148193
2019-07-08,3.4000000953674316,3.25,3.369999885559082,3.25,3705300.0,3.2442469596862793
2019-07-09,3.259999990463257,3.1600000858306885,3.259999990463257,3.2200000286102295,2383126.0,3.2142999172210693
2019-07-10,3.299999952316284,3.190000057220459,3.240000009536743,3.240000009536743,1805906.0,3.234264612197876
2019-07-11,3.2899999618530273,3.2100000381469727,3.240000009536743,3.2300000190734863,1428802.0,3.2242822647094727
2019-07-12,3.259999990463257,3.200000047683716,3.25,3.240000009536743,1356202.0,3.234264612197876
2019-07-15,3.240000009536743,3.130000114440918,3.240000009536743,3.2200000286102295,2549553.0,3.2142999172210693
2019-07-16,3.3499999046325684,3.2100000381469727,3.2100000381469727,3.299999952316284,2640226.0,3.299999952316284
2019-07-17,3.319999933242798,3.240000009536743,3.2899999618530273,3.25,2229447.0,3.25
2019-07-18,3.2699999809265137,3.190000057220459,3.240000009536743,3.2100000381469727,2336427.0,3.2100000381469727
2019-07-19,3.25,3.200000047683716,3.200000047683716,3.2300000190734863,2133993.0,3.2300000190734863
2019-07-22,3.2300000190734863,3.069999933242798,3.2300000190734863,3.069999933242798,3489481.0,3.069999933242798
2019-07-23,3.190000057220459,3.059999942779541,3.059999942779541,3.190000057220459,2114094.0,3.190000057220459
2019-07-24,3.299999952316284,3.190000057220459,3.190000057220459,3.240000009536743,2193393.0,3.240000009536743
2019-07-25,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2699999809265137,1918300.0,3.2699999809265137
2019-07-26,3.3399999141693115,3.2300000190734863,3.2300000190734863,3.3399999141693115,2704245.0,3.3399999141693115
2019-07-29,3.380000114440918,3.319999933242798,3.3299999237060547,3.359999895095825,2449546.0,3.359999895095825
2019-07-30,3.390000104904175,3.319999933242798,3.359999895095825,3.3399999141693115,2000801.0,3.3399999141693115
2019-07-31,3.3499999046325684,3.259999990463257,3.3499999046325684,3.2699999809265137,1671401.0,3.2699999809265137
2019-08-01,3.2899999618530273,3.2300000190734863,3.259999990463257,3.2899999618530273,1410101.0,3.2899999618530273
2019-08-02,3.2300000190734863,3.130000114440918,3.2200000286102295,3.130000114440918,7786302.0,3.130000114440918
2019-08-05,3.1600000858306885,3.0899999141693115,3.130000114440918,3.0999999046325684,2439400.0,3.0999999046325684
2019-08-06,3.0,2.950000047683716,3.0,2.9700000286102295,3884378.0,2.9700000286102295
2019-08-07,3.009999990463257,2.930000066757202,3.0,2.930000066757202,2565300.0,2.930000066757202
2019-08-08,3.0799999237060547,2.930000066757202,2.9600000381469727,3.0399999618530273,3536479.0,3.0399999618530273
2019-08-09,3.069999933242798,2.9100000858306885,3.0199999809265137,2.940000057220459,2772047.0,2.940000057220459
2019-08-12,3.009999990463257,2.859999895095825,2.859999895095825,2.990000009536743,2494797.0,2.990000009536743
2019-08-13,3.0199999809265137,2.9200000762939453,2.9600000381469727,2.940000057220459,2184374.0,2.940000057220459
2019-08-14,2.990000009536743,2.930000066757202,2.9700000286102295,2.930000066757202,1953100.0,2.930000066757202
2019-08-15,2.9100000858306885,2.7899999618530273,2.890000104904175,2.890000104904175,2679302.0,2.890000104904175
2019-08-16,2.9100000858306885,2.8499999046325684,2.880000114440918,2.880000114440918,2500750.0,2.880000114440918
2019-08-19,2.9600000381469727,2.880000114440918,2.9100000858306885,2.940000057220459,3296152.0,2.940000057220459
2019-08-20,2.9800000190734863,2.9200000762939453,2.940000057220459,2.950000047683716,3399260.0,2.950000047683716
2019-08-21,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.940000057220459,2260397.0,2.940000057220459
2019-08-22,3.0,2.930000066757202,2.940000057220459,2.9800000190734863,3713576.0,2.9800000190734863
2019-08-23,3.0,2.950000047683716,2.9700000286102295,2.9800000190734863,3438375.0,2.9800000190734863
2019-08-26,2.930000066757202,2.880000114440918,2.890000104904175,2.9000000953674316,2601461.0,2.9000000953674316
2019-08-27,2.990000009536743,2.9000000953674316,2.930000066757202,2.9700000286102295,3161612.0,2.9700000286102295
2019-08-28,3.049999952316284,2.950000047683716,2.950000047683716,3.0,3997511.0,3.0
2019-08-29,3.009999990463257,2.950000047683716,2.9800000190734863,2.990000009536743,2255702.0,2.990000009536743
2019-08-30,3.009999990463257,2.940000057220459,2.990000009536743,2.9600000381469727,2603100.0,2.9600000381469727
2019-09-02,3.0,2.940000057220459,2.950000047683716,2.990000009536743,2792900.0,2.990000009536743
2019-09-03,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,2570022.0,2.990000009536743
2019-09-04,3.049999952316284,2.9800000190734863,2.9800000190734863,3.0399999618530273,2886954.0,3.0399999618530273
2019-09-05,3.0799999237060547,3.0399999618530273,3.049999952316284,3.0399999618530273,5212202.0,3.0399999618530273
2019-09-06,3.059999942779541,3.0299999713897705,3.049999952316284,3.049999952316284,2774901.0,3.049999952316284
2019-09-09,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,3235847.0,3.059999942779541
2019-09-10,3.059999942779541,3.009999990463257,3.059999942779541,3.0299999713897705,4637826.0,3.0299999713897705
2019-09-11,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,4769700.0,3.0
2019-09-12,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,4192928.0,3.0399999618530273
2019-09-16,3.1500000953674316,3.0199999809265137,3.049999952316284,3.140000104904175,6780281.0,3.140000104904175
2019-09-17,3.25,3.109999895095825,3.2100000381469727,3.109999895095825,8712101.0,3.109999895095825
2019-09-18,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.0999999046325684,3745790.0,3.0999999046325684
2019-09-19,3.119999885559082,3.069999933242798,3.119999885559082,3.109999895095825,3447663.0,3.109999895095825
2019-09-20,3.119999885559082,3.059999942779541,3.0899999141693115,3.069999933242798,4086601.0,3.069999933242798
2019-09-23,3.0799999237060547,2.9200000762939453,3.059999942779541,2.9800000190734863,6280461.0,2.9800000190734863
2019-09-24,3.009999990463257,2.9800000190734863,2.9800000190734863,3.009999990463257,3302361.0,3.009999990463257
2019-09-25,3.009999990463257,2.9200000762939453,3.0,2.940000057220459,3893500.0,2.940000057220459
2019-09-26,2.940000057220459,2.8399999141693115,2.930000066757202,2.8399999141693115,3514902.0,2.8399999141693115
2019-09-27,2.890000104904175,2.819999933242798,2.869999885559082,2.869999885559082,1600961.0,2.869999885559082
2019-09-30,2.930000066757202,2.869999885559082,2.880000114440918,2.890000104904175,2260100.0,2.890000104904175
2019-10-08,2.930000066757202,2.869999885559082,2.930000066757202,2.869999885559082,2289513.0,2.869999885559082
2019-10-09,2.880000114440918,2.8299999237060547,2.869999885559082,2.869999885559082,1579900.0,2.869999885559082
2019-10-10,2.9000000953674316,2.859999895095825,2.880000114440918,2.890000104904175,1934801.0,2.890000104904175
2019-10-11,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,2120003.0,2.9100000858306885
2019-10-14,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,2674200.0,2.940000057220459
2019-10-15,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,1597900.0,2.7899999618530273
2019-10-16,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,477900.0,2.6500000953674316
2019-10-17,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,678500.0,2.5199999809265137
2019-10-18,2.6500000953674316,2.4800000190734863,2.4800000190734863,2.559999942779541,11966912.0,2.559999942779541
2019-10-21,2.5899999141693115,2.5299999713897705,2.549999952316284,2.559999942779541,4934628.0,2.559999942779541
2019-10-22,2.559999942779541,2.490000009536743,2.559999942779541,2.549999952316284,3821955.0,2.549999952316284
2019-10-23,2.680000066757202,2.509999990463257,2.5399999618530273,2.630000114440918,4753128.0,2.630000114440918
2019-10-24,2.6500000953674316,2.5799999237060547,2.619999885559082,2.609999895095825,2740678.0,2.609999895095825
2019-10-25,2.630000114440918,2.5399999618530273,2.609999895095825,2.5999999046325684,2203431.0,2.5999999046325684
2019-10-28,2.7300000190734863,2.5999999046325684,2.619999885559082,2.7300000190734863,7916189.0,2.7300000190734863
2019-10-29,2.7300000190734863,2.630000114440918,2.7200000286102295,2.6500000953674316,5333658.0,2.6500000953674316
2019-10-30,2.630000114440918,2.5199999809265137,2.630000114440918,2.5299999713897705,4050583.0,2.5299999713897705
2019-10-31,2.549999952316284,2.450000047683716,2.5199999809265137,2.4700000286102295,2495348.0,2.4700000286102295
2019-11-01,2.5399999618530273,2.450000047683716,2.4600000381469727,2.5199999809265137,2465301.0,2.5199999809265137
2019-11-04,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.4800000190734863,2183600.0,2.4800000190734863
2019-11-05,2.5799999237060547,2.4700000286102295,2.490000009536743,2.549999952316284,3348101.0,2.549999952316284
2019-11-06,2.549999952316284,2.5,2.549999952316284,2.5199999809265137,2086500.0,2.5199999809265137
2019-11-07,2.5799999237060547,2.4800000190734863,2.5199999809265137,2.549999952316284,2281712.0,2.549999952316284
2019-11-08,2.5799999237060547,2.5399999618530273,2.559999942779541,2.549999952316284,2172901.0,2.549999952316284
2019-11-11,2.559999942779541,2.4700000286102295,2.559999942779541,2.4800000190734863,2240600.0,2.4800000190734863
2019-11-12,2.490000009536743,2.430000066757202,2.4600000381469727,2.4600000381469727,3096801.0,2.4600000381469727
2019-11-13,2.4600000381469727,2.390000104904175,2.4600000381469727,2.4100000858306885,3839808.0,2.4100000858306885
2019-11-14,2.5299999713897705,2.390000104904175,2.4100000858306885,2.450000047683716,2843447.0,2.450000047683716
2019-11-15,2.5299999713897705,2.4200000762939453,2.440000057220459,2.450000047683716,2975228.0,2.450000047683716
2019-11-18,2.4600000381469727,2.4100000858306885,2.440000057220459,2.4200000762939453,4333600.0,2.4200000762939453
2019-11-19,2.4800000190734863,2.4100000858306885,2.4200000762939453,2.450000047683716,3973659.0,2.450000047683716
2019-11-20,2.5199999809265137,2.440000057220459,2.450000047683716,2.4700000286102295,4331909.0,2.4700000286102295
2019-11-21,2.5799999237060547,2.450000047683716,2.4700000286102295,2.5199999809265137,6237508.0,2.5199999809265137
2019-11-22,2.5899999141693115,2.509999990463257,2.509999990463257,2.5299999713897705,3424685.0,2.5299999713897705
2019-11-25,2.640000104904175,2.5299999713897705,2.5299999713897705,2.5999999046325684,3878929.0,2.5999999046325684
2019-11-26,2.7200000286102295,2.569999933242798,2.619999885559082,2.7100000381469727,5564835.0,2.7100000381469727
2019-11-27,2.7799999713897705,2.640000104904175,2.700000047683716,2.690000057220459,7917229.0,2.690000057220459
2019-11-28,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,899010.0,2.819999933242798
2019-11-29,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.9600000381469727,20603421.0,2.9600000381469727
2019-12-02,3.109999895095825,2.9000000953674316,2.940000057220459,3.109999895095825,12878824.0,3.109999895095825
2019-12-03,3.2699999809265137,3.109999895095825,3.140000104904175,3.2699999809265137,7205430.0,3.2699999809265137
2019-12-04,3.430000066757202,3.309999942779541,3.369999885559082,3.430000066757202,5365003.0,3.430000066757202
2019-12-05,3.569999933242798,3.259999990463257,3.569999933242798,3.2699999809265137,23513566.0,3.2699999809265137
2019-12-06,3.390000104904175,3.190000057220459,3.2699999809265137,3.2899999618530273,10228619.0,3.2899999618530273
2019-12-09,3.4100000858306885,3.240000009536743,3.259999990463257,3.2899999618530273,7111678.0,3.2899999618530273
2019-12-10,3.319999933242798,3.2100000381469727,3.2799999713897705,3.2699999809265137,5443833.0,3.2699999809265137
2019-12-11,3.259999990463257,3.109999895095825,3.2100000381469727,3.109999895095825,7678689.0,3.109999895095825
2019-12-12,3.2699999809265137,3.049999952316284,3.0899999141693115,3.2699999809265137,6588044.0,3.2699999809265137
2019-12-13,3.430000066757202,3.2300000190734863,3.380000114440918,3.240000009536743,11475343.0,3.240000009536743
2019-12-16,3.2799999713897705,3.1700000762939453,3.2200000286102295,3.240000009536743,4336165.0,3.240000009536743
2019-12-17,3.2799999713897705,3.180000066757202,3.2200000286102295,3.2300000190734863,5362673.0,3.2300000190734863
2019-12-18,3.390000104904175,3.2100000381469727,3.2300000190734863,3.390000104904175,6697298.0,3.390000104904175
2019-12-19,3.5399999618530273,3.299999952316284,3.430000066757202,3.3499999046325684,8478308.0,3.3499999046325684
2019-12-20,3.4700000286102295,3.309999942779541,3.309999942779541,3.369999885559082,5927901.0,3.369999885559082
2019-12-23,3.490000009536743,3.319999933242798,3.359999895095825,3.380000114440918,6744458.0,3.380000114440918
2019-12-24,3.549999952316284,3.380000114440918,3.4100000858306885,3.549999952316284,11124197.0,3.549999952316284
2019-12-25,3.5399999618530273,3.369999885559082,3.5299999713897705,3.390000104904175,9872611.0,3.390000104904175
2019-12-26,3.490000009536743,3.3399999141693115,3.390000104904175,3.4000000953674316,5385746.0,3.4000000953674316
2019-12-27,3.440000057220459,3.2799999713897705,3.4000000953674316,3.2899999618530273,5555396.0,3.2899999618530273
2019-12-30,3.200000047683716,3.130000114440918,3.200000047683716,3.180000066757202,7795648.0,3.180000066757202
2019-12-31,3.3399999141693115,3.2100000381469727,3.240000009536743,3.25,5682131.0,3.25
2020-01-02,3.299999952316284,3.2300000190734863,3.259999990463257,3.259999990463257,3866322.0,3.259999990463257
2020-01-03,3.3299999237060547,3.240000009536743,3.25,3.2899999618530273,3074300.0,3.2899999618530273
2020-01-06,3.299999952316284,3.1700000762939453,3.2300000190734863,3.25,3611594.0,3.25
2020-01-07,3.3499999046325684,3.2300000190734863,3.240000009536743,3.3499999046325684,4607493.0,3.3499999046325684
2020-01-08,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,4416900.0,3.2300000190734863
2020-01-09,3.390000104904175,3.2699999809265137,3.2799999713897705,3.390000104904175,6280423.0,3.390000104904175
2020-01-10,3.4100000858306885,3.309999942779541,3.3499999046325684,3.3399999141693115,4159422.0,3.3399999141693115
2020-01-13,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,2895182.0,3.380000114440918
2020-01-14,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,3469446.0,3.3299999237060547
2020-01-15,3.3299999237060547,3.259999990463257,3.3299999237060547,3.259999990463257,2385600.0,3.259999990463257
2020-01-16,3.319999933242798,3.2300000190734863,3.259999990463257,3.2300000190734863,2757300.0,3.2300000190734863
2020-01-17,3.2699999809265137,3.1700000762939453,3.2200000286102295,3.2200000286102295,2673388.0,3.2200000286102295
2020-01-20,3.380000114440918,3.190000057220459,3.2300000190734863,3.299999952316284,5785695.0,3.299999952316284
2020-01-21,3.299999952316284,3.2100000381469727,3.2899999618530273,3.299999952316284,3175700.0,3.299999952316284
2020-01-22,3.4000000953674316,3.259999990463257,3.359999895095825,3.359999895095825,4922145.0,3.359999895095825
2020-01-23,3.5,3.2100000381469727,3.2100000381469727,3.259999990463257,6990992.0,3.259999990463257
2020-02-03,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,216900.0,3.0999999046325684
2020-02-04,2.990000009536743,2.950000047683716,2.950000047683716,2.950000047683716,5718392.0,2.950000047683716
2020-02-05,2.9700000286102295,2.799999952316284,2.9200000762939453,2.819999933242798,10471650.0,2.819999933242798
2020-02-06,2.859999895095825,2.759999990463257,2.8299999237060547,2.8299999237060547,6015382.0,2.8299999237060547
2020-02-07,2.8299999237060547,2.690000057220459,2.809999942779541,2.740000009536743,8403100.0,2.740000009536743
2020-02-10,2.859999895095825,2.7100000381469727,2.7200000286102295,2.8399999141693115,5241203.0,2.8399999141693115
2020-02-11,2.869999885559082,2.809999942779541,2.8299999237060547,2.8399999141693115,3751502.0,2.8399999141693115
2020-02-12,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,3917321.0,2.859999895095825
2020-02-13,2.8499999046325684,2.7699999809265137,2.8499999046325684,2.7799999713897705,3761674.0,2.7799999713897705
2020-02-14,2.799999952316284,2.740000009536743,2.7699999809265137,2.7699999809265137,2821001.0,2.7699999809265137
2020-02-17,2.859999895095825,2.7699999809265137,2.7799999713897705,2.8399999141693115,3442206.0,2.8399999141693115
2020-02-18,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,3815154.0,2.859999895095825
2020-02-19,2.880000114440918,2.819999933242798,2.869999885559082,2.819999933242798,3702900.0,2.819999933242798
2020-02-20,2.9600000381469727,2.8299999237060547,2.8299999237060547,2.9600000381469727,7560800.0,2.9600000381469727
2020-02-21,3.109999895095825,2.9700000286102295,2.9700000286102295,3.069999933242798,11288318.0,3.069999933242798
2020-02-24,3.059999942779541,2.990000009536743,3.059999942779541,3.0199999809265137,4758407.0,3.0199999809265137
2020-02-25,3.0299999713897705,2.869999885559082,2.9600000381469727,3.0299999713897705,5891205.0,3.0299999713897705
2020-02-26,3.049999952316284,2.950000047683716,2.9800000190734863,2.9600000381469727,4607795.0,2.9600000381469727
2020-02-27,3.0199999809265137,2.950000047683716,2.9600000381469727,2.950000047683716,2301100.0,2.950000047683716
2020-02-28,2.9200000762939453,2.799999952316284,2.9000000953674316,2.799999952316284,5649454.0,2.799999952316284
2020-03-02,2.880000114440918,2.819999933242798,2.8399999141693115,2.859999895095825,2747398.0,2.859999895095825
2020-03-03,2.9200000762939453,2.8499999046325684,2.880000114440918,2.869999885559082,2719274.0,2.869999885559082
2020-03-04,3.009999990463257,2.8399999141693115,2.859999895095825,3.009999990463257,6219397.0,3.009999990463257
2020-03-05,3.049999952316284,2.990000009536743,3.049999952316284,3.009999990463257,3945901.0,3.009999990463257
2020-03-06,3.059999942779541,2.950000047683716,2.9600000381469727,3.0199999809265137,2927277.0,3.0199999809265137
2020-03-09,3.1600000858306885,2.940000057220459,2.950000047683716,3.009999990463257,7299102.0,3.009999990463257
2020-03-10,3.049999952316284,2.9100000858306885,2.9100000858306885,3.0399999618530273,5282211.0,3.0399999618530273
2020-03-11,3.190000057220459,3.049999952316284,3.049999952316284,3.130000114440918,13425091.0,3.130000114440918
2020-03-12,3.109999895095825,2.9700000286102295,3.0799999237060547,3.0,10933700.0,3.0
2020-03-13,3.1500000953674316,2.8499999046325684,2.8499999046325684,3.140000104904175,13459721.0,3.140000104904175
2020-03-16,3.180000066757202,2.990000009536743,3.1500000953674316,2.990000009536743,10094519.0,2.990000009536743
2020-03-17,3.0199999809265137,2.859999895095825,2.990000009536743,2.950000047683716,5617145.0,2.950000047683716
2020-03-18,3.0299999713897705,2.890000104904175,2.950000047683716,2.9000000953674316,5033401.0,2.9000000953674316
2020-03-19,2.9700000286102295,2.859999895095825,2.9000000953674316,2.950000047683716,3916204.0,2.950000047683716
2020-03-20,3.0999999046325684,2.950000047683716,2.9700000286102295,3.059999942779541,8943103.0,3.059999942779541
2020-03-23,3.130000114440918,2.950000047683716,3.0299999713897705,3.049999952316284,6533934.0,3.049999952316284
2020-03-24,3.1500000953674316,3.0399999618530273,3.1500000953674316,3.069999933242798,6107422.0,3.069999933242798
2020-03-25,3.119999885559082,3.049999952316284,3.059999942779541,3.069999933242798,5320104.0,3.069999933242798
2020-03-26,3.180000066757202,3.069999933242798,3.0899999141693115,3.130000114440918,7226214.0,3.130000114440918
2020-03-27,3.2799999713897705,3.140000104904175,3.140000104904175,3.2200000286102295,8325622.0,3.2200000286102295
2020-03-30,3.359999895095825,3.1700000762939453,3.190000057220459,3.319999933242798,7309660.0,3.319999933242798
2020-03-31,3.490000009536743,3.3299999237060547,3.3299999237060547,3.490000009536743,8286868.0,3.490000009536743
2020-04-01,3.6600000858306885,3.549999952316284,3.609999895095825,3.6600000858306885,3876929.0,3.6600000858306885
2020-04-02,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1028115.0,3.8399999141693115
2020-04-03,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,422801.0,4.03000020980835
2020-04-07,4.199999809265137,3.8299999237060547,4.199999809265137,3.8299999237060547,21501952.0,3.8299999237060547
2020-04-08,4.019999980926514,3.7899999618530273,3.8399999141693115,4.019999980926514,16294400.0,4.019999980926514
2020-04-09,4.21999979019165,3.990000009536743,3.990000009536743,4.21999979019165,8107599.0,4.21999979019165
2020-04-10,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.21999979019165
2020-04-13,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.21999979019165
2020-04-14,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.21999979019165
2020-04-15,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,621900.0,4.010000228881836
2020-04-16,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,250300.0,3.809999942779541
2020-04-17,3.930000066757202,3.619999885559082,3.6600000858306885,3.640000104904175,26495346.0,3.640000104904175
2020-04-20,3.640000104904175,3.4800000190734863,3.559999942779541,3.569999933242798,10029399.0,3.569999933242798
2020-04-21,3.7100000381469727,3.549999952316284,3.5899999141693115,3.700000047683716,6098857.0,3.700000047683716
2020-04-22,3.7300000190734863,3.5199999809265137,3.6500000953674316,3.559999942779541,7566001.0,3.559999942779541
2020-04-23,3.630000114440918,3.440000057220459,3.5199999809265137,3.4600000381469727,6584502.0,3.4600000381469727
2020-04-24,3.630000114440918,3.4200000762939453,3.4600000381469727,3.549999952316284,5646172.0,3.549999952316284
2020-04-27,3.7200000286102295,3.5,3.5,3.6600000858306885,5623002.0,3.6600000858306885
2020-04-28,3.740000009536743,3.549999952316284,3.680000066757202,3.5799999237060547,5863941.0,3.5799999237060547
2020-04-29,3.5799999237060547,3.4100000858306885,3.509999990463257,3.4600000381469727,5344676.0,3.4600000381469727
2020-04-30,3.619999885559082,3.430000066757202,3.4600000381469727,3.5899999141693115,5228302.0,3.5899999141693115
2020-05-06,3.7699999809265137,3.5899999141693115,3.5899999141693115,3.7699999809265137,10154652.0,3.7699999809265137
2020-05-07,3.7799999713897705,3.690000057220459,3.759999990463257,3.7100000381469727,5931791.0,3.7100000381469727
2020-05-08,3.7300000190734863,3.6700000762939453,3.7200000286102295,3.690000057220459,2976701.0,3.690000057220459
2020-05-11,3.740000009536743,3.630000114440918,3.7100000381469727,3.700000047683716,2706095.0,3.700000047683716
2020-05-12,3.890000104904175,3.630000114440918,3.6500000953674316,3.8399999141693115,6008981.0,3.8399999141693115
2020-05-13,3.990000009536743,3.7899999618530273,3.819999933242798,3.9200000762939453,4220813.0,3.9200000762939453
2020-05-14,3.9700000286102295,3.859999895095825,3.890000104904175,3.930000066757202,3020246.0,3.930000066757202
2020-05-15,4.119999885559082,3.759999990463257,3.759999990463257,3.9600000381469727,4586520.0,3.9600000381469727
2020-05-18,3.9800000190734863,3.809999942779541,3.9000000953674316,3.9600000381469727,5060610.0,3.9600000381469727
2020-05-19,4.159999847412109,3.940000057220459,4.0,4.159999847412109,8615419.0,4.159999847412109
2020-05-20,4.349999904632568,4.130000114440918,4.150000095367432,4.239999771118164,5525620.0,4.239999771118164
2020-05-21,4.449999809265137,4.170000076293945,4.199999809265137,4.449999809265137,11509426.0,4.449999809265137
2020-05-22,4.480000019073486,4.230000019073486,4.389999866485596,4.230000019073486,9097447.0,4.230000019073486
2020-05-25,4.309999942779541,4.099999904632568,4.170000076293945,4.159999847412109,4697200.0,4.159999847412109
2020-05-26,4.230000019073486,4.130000114440918,4.130000114440918,4.199999809265137,2796801.0,4.199999809265137
2020-05-27,4.409999847412109,4.179999828338623,4.199999809265137,4.409999847412109,5568325.0,4.409999847412109
2020-05-28,4.630000114440918,4.300000190734863,4.400000095367432,4.489999771118164,9830525.0,4.489999771118164
2020-05-29,4.699999809265137,4.300000190734863,4.349999904632568,4.650000095367432,8326706.0,4.650000095367432
2020-06-01,4.71999979019165,4.539999961853027,4.599999904632568,4.630000114440918,5750710.0,4.630000114440918
2020-06-02,4.800000190734863,4.400000095367432,4.800000190734863,4.46999979019165,13551790.0,4.46999979019165
2020-06-03,4.480000019073486,4.28000020980835,4.429999828338623,4.360000133514404,6087401.0,4.360000133514404
2020-06-04,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,881201.0,4.579999923706055
2020-06-05,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,397901.0,4.809999942779541
2020-06-08,5.010000228881836,4.639999866485596,4.949999809265137,4.800000190734863,19241629.0,4.800000190734863
2020-06-09,4.929999828338623,4.78000020980835,4.78000020980835,4.840000152587891,7634973.0,4.840000152587891
2020-06-10,4.909999847412109,4.78000020980835,4.849999904632568,4.860000133514404,4738799.0,4.860000133514404
2020-06-11,4.880000114440918,4.679999828338623,4.880000114440918,4.699999809265137,6156873.0,4.699999809265137
2020-06-12,4.880000114440918,4.550000190734863,4.610000133514404,4.739999771118164,6043942.0,4.739999771118164
2020-06-15,4.789999961853027,4.550000190734863,4.75,4.570000171661377,5150395.0,4.570000171661377
2020-06-16,4.659999847412109,4.570000171661377,4.599999904632568,4.599999904632568,4137296.0,4.599999904632568
2020-06-17,4.659999847412109,4.579999923706055,4.610000133514404,4.610000133514404,2536036.0,4.610000133514404
2020-06-18,4.599999904632568,4.489999771118164,4.599999904632568,4.489999771118164,4377137.0,4.489999771118164
2020-06-19,4.53000020980835,4.440000057220459,4.489999771118164,4.480000019073486,3238311.0,4.480000019073486
2020-06-22,4.519999980926514,4.449999809265137,4.480000019073486,4.46999979019165,2033006.0,4.46999979019165
2020-06-23,4.690000057220459,4.460000038146973,4.5,4.690000057220459,5510724.0,4.690000057220459
2020-06-24,4.909999847412109,4.690000057220459,4.710000038146973,4.800000190734863,6217602.0,4.800000190734863
2020-06-29,4.840000152587891,4.71999979019165,4.769999980926514,4.75,4009065.0,4.75
2020-06-30,4.820000171661377,4.699999809265137,4.769999980926514,4.710000038146973,3679978.0,4.710000038146973
2020-07-01,4.75,4.659999847412109,4.75,4.699999809265137,2467200.0,4.699999809265137
2020-07-02,4.840000152587891,4.670000076293945,4.690000057220459,4.75,2948013.0,4.75
2020-07-03,4.769999980926514,4.699999809265137,4.730000019073486,4.730000019073486,2763202.0,4.730000019073486
2020-07-06,4.789999961853027,4.699999809265137,4.71999979019165,4.739999771118164,6474886.0,4.739999771118164
2020-07-07,4.949999809265137,4.71999979019165,4.739999771118164,4.789999961853027,7132088.0,4.789999961853027
2020-07-08,4.829999923706055,4.639999866485596,4.75,4.71999979019165,6960084.0,4.71999979019165
2020-07-09,4.730000019073486,4.670000076293945,4.699999809265137,4.699999809265137,6422621.0,4.699999809265137
2020-07-10,4.820000171661377,4.690000057220459,4.71999979019165,4.789999961853027,5709069.0,4.789999961853027
2020-07-13,4.869999885559082,4.760000228881836,4.78000020980835,4.840000152587891,7387850.0,4.840000152587891
2020-07-14,5.079999923706055,4.800000190734863,4.800000190734863,5.0,10527885.0,5.0
2020-07-15,5.25,5.039999961853027,5.039999961853027,5.25,11192095.0,5.25
2020-07-16,5.480000019073486,4.989999771118164,5.28000020980835,4.989999771118164,12317273.0,4.989999771118164
2020-07-17,5.079999923706055,4.880000114440918,4.909999847412109,5.050000190734863,6453672.0,5.050000190734863
2020-07-20,5.210000038146973,4.980000019073486,5.059999942779541,5.210000038146973,6725693.0,5.210000038146973
2020-07-21,5.460000038146973,5.179999828338623,5.179999828338623,5.449999809265137,8629231.0,5.449999809265137
2020-07-22,5.71999979019165,5.429999828338623,5.480000019073486,5.71999979019165,13471030.0,5.71999979019165
2020-07-23,5.710000038146973,5.429999828338623,5.699999809265137,5.599999904632568,10765888.0,5.599999904632568
2020-07-24,5.840000152587891,5.480000019073486,5.590000152587891,5.53000020980835,8917290.0,5.53000020980835
2020-07-27,5.659999847412109,5.389999866485596,5.489999771118164,5.570000171661377,5389139.0,5.570000171661377
2020-07-28,5.730000019073486,5.570000171661377,5.570000171661377,5.630000114440918,4005901.0,5.630000114440918
2020-07-29,5.739999771118164,5.519999980926514,5.619999885559082,5.570000171661377,6640402.0,5.570000171661377
2020-07-30,5.679999828338623,5.5,5.5,5.599999904632568,4025605.0,5.599999904632568
2020-07-31,5.650000095367432,5.53000020980835,5.590000152587891,5.570000171661377,3574401.0,5.570000171661377
2020-08-03,5.630000114440918,5.539999961853027,5.610000133514404,5.610000133514404,4313186.0,5.610000133514404
2020-08-04,5.889999866485596,5.579999923706055,5.619999885559082,5.889999866485596,9138259.0,5.889999866485596
2020-08-05,5.880000114440918,5.760000228881836,5.840000152587891,5.840000152587891,5180011.0,5.840000152587891
2020-08-06,6.070000171661377,5.800000190734863,5.809999942779541,5.840000152587891,5502213.0,5.840000152587891
2020-08-07,5.940000057220459,5.699999809265137,5.809999942779541,5.840000152587891,5434701.0,5.840000152587891
2020-08-10,5.940000057220459,5.809999942779541,5.880000114440918,5.840000152587891,4066604.0,5.840000152587891
2020-08-11,5.889999866485596,5.71999979019165,5.889999866485596,5.739999771118164,3411901.0,5.739999771118164
2020-08-12,5.760000228881836,5.449999809265137,5.739999771118164,5.449999809265137,6528000.0,5.449999809265137
2020-08-13,5.440000057220459,5.210000038146973,5.440000057220459,5.309999942779541,6368704.0,5.309999942779541
2020-08-14,5.449999809265137,5.139999866485596,5.300000190734863,5.239999771118164,5490879.0,5.239999771118164
2020-08-17,5.340000152587891,5.199999809265137,5.289999961853027,5.329999923706055,4828972.0,5.329999923706055
2020-08-18,5.389999866485596,5.25,5.329999923706055,5.369999885559082,3230987.0,5.369999885559082
2020-08-19,5.349999904632568,5.099999904632568,5.349999904632568,5.099999904632568,6590603.0,5.099999904632568
2020-08-20,5.230000019073486,5.070000171661377,5.090000152587891,5.130000114440918,3266103.0,5.130000114440918
2020-08-21,5.230000019073486,5.139999866485596,5.159999847412109,5.170000076293945,2466315.0,5.170000076293945
2020-08-24,5.199999809265137,5.070000171661377,5.130000114440918,5.179999828338623,2938782.0,5.179999828338623
2020-08-25,5.190000057220459,5.110000133514404,5.190000057220459,5.130000114440918,2109506.0,5.130000114440918
2020-08-26,5.130000114440918,4.869999885559082,5.130000114440918,4.869999885559082,7766097.0,4.869999885559082
2020-08-27,4.940000057220459,4.71999979019165,4.869999885559082,4.840000152587891,3991900.0,4.840000152587891
2020-08-28,4.909999847412109,4.789999961853027,4.829999923706055,4.829999923706055,3475722.0,4.829999923706055
2020-08-31,4.869999885559082,4.800000190734863,4.869999885559082,4.800000190734863,2599489.0,4.800000190734863
2020-09-01,4.820000171661377,4.559999942779541,4.769999980926514,4.619999885559082,6669887.0,4.619999885559082
2020-09-02,4.849999904632568,4.599999904632568,4.599999904632568,4.849999904632568,6104973.0,4.849999904632568
2020-09-03,5.090000152587891,4.829999923706055,4.889999866485596,5.079999923706055,8135203.0,5.079999923706055
2020-09-04,5.329999923706055,5.070000171661377,5.099999904632568,5.329999923706055,6328524.0,5.329999923706055
2020-09-07,5.579999923706055,5.210000038146973,5.389999866485596,5.380000114440918,7226432.0,5.380000114440918
2020-09-08,5.550000190734863,5.400000095367432,5.5,5.409999847412109,4456801.0,5.409999847412109
2020-09-09,5.489999771118164,5.300000190734863,5.380000114440918,5.309999942779541,3150601.0,5.309999942779541
2020-09-10,5.429999828338623,5.039999961853027,5.320000171661377,5.039999961853027,6072901.0,5.039999961853027
2020-09-11,5.199999809265137,5.0,5.110000133514404,5.099999904632568,3476402.0,5.099999904632568
2020-09-14,5.239999771118164,5.059999942779541,5.059999942779541,5.179999828338623,2372410.0,5.179999828338623
2020-09-15,5.25,5.130000114440918,5.159999847412109,5.179999828338623,1681900.0,5.179999828338623
2020-09-16,5.190000057220459,5.070000171661377,5.179999828338623,5.130000114440918,1595800.0,5.130000114440918
2020-09-17,5.139999866485596,5.03000020980835,5.070000171661377,5.090000152587891,1373500.0,5.090000152587891
2020-09-18,5.179999828338623,5.039999961853027,5.090000152587891,5.150000095367432,1318789.0,5.150000095367432
2020-09-21,5.190000057220459,5.110000133514404,5.190000057220459,5.139999866485596,1109001.0,5.139999866485596
2020-09-22,5.159999847412109,5.059999942779541,5.139999866485596,5.119999885559082,1788185.0,5.119999885559082
2020-09-23,5.380000114440918,5.099999904632568,5.099999904632568,5.380000114440918,5118836.0,5.380000114440918
2020-09-24,5.460000038146973,5.28000020980835,5.349999904632568,5.320000171661377,4212854.0,5.320000171661377
2020-09-25,5.360000133514404,5.170000076293945,5.360000133514404,5.269999980926514,2351373.0,5.269999980926514
2020-09-28,5.360000133514404,5.179999828338623,5.28000020980835,5.179999828338623,1716400.0,5.179999828338623
2020-09-29,5.239999771118164,5.139999866485596,5.150000095367432,5.139999866485596,1624201.0,5.139999866485596
2020-09-30,5.25,5.039999961853027,5.170000076293945,5.159999847412109,1852700.0,5.159999847412109
2020-10-09,5.239999771118164,5.159999847412109,5.179999828338623,5.199999809265137,1624324.0,5.199999809265137
2020-10-12,5.25,5.159999847412109,5.21999979019165,5.190000057220459,2788704.0,5.190000057220459
2020-10-13,5.25,5.170000076293945,5.179999828338623,5.190000057220459,1522732.0,5.190000057220459
2020-10-14,5.230000019073486,5.159999847412109,5.190000057220459,5.170000076293945,1151332.0,5.170000076293945
2020-10-15,5.210000038146973,5.03000020980835,5.210000038146973,5.039999961853027,2222000.0,5.039999961853027
2020-10-16,5.110000133514404,4.809999942779541,5.079999923706055,4.940000057220459,3796499.0,4.940000057220459
2020-10-19,5.190000057220459,5.099999904632568,5.099999904632568,5.190000057220459,3699181.0,5.190000057220459
2020-10-20,5.429999828338623,5.170000076293945,5.170000076293945,5.389999866485596,5638985.0,5.389999866485596
2020-10-21,5.519999980926514,5.300000190734863,5.429999828338623,5.329999923706055,2997600.0,5.329999923706055
2020-10-22,5.389999866485596,5.199999809265137,5.300000190734863,5.349999904632568,2076946.0,5.349999904632568
2020-10-23,5.380000114440918,5.25,5.320000171661377,5.289999961853027,1342666.0,5.289999961853027
2020-10-26,5.300000190734863,5.21999979019165,5.300000190734863,5.25,1220300.0,5.25
2020-10-27,5.269999980926514,5.179999828338623,5.260000228881836,5.21999979019165,502300.0,5.21999979019165