Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.020000457763672,9.649999618530273,9.739999771118164,9.899999618530273,17146224.0,8.27796745300293
2010-01-05,10.100000381469727,9.850000381469727,9.930000305175781,10.100000381469727,13573064.0,8.44520092010498
2010-01-06,10.199999809265137,9.90999984741211,10.079999923706055,9.90999984741211,11839933.0,8.286330223083496
2010-01-07,9.970000267028809,9.520000457763672,9.899999618530273,9.640000343322754,11012473.0,8.060566902160645
2010-01-08,9.8100004196167,9.539999961853027,9.5600004196167,9.800000190734863,7403468.0,8.194353103637695
2010-01-11,10.140000343322754,9.75,9.800000190734863,10.020000457763672,14125335.0,8.378307342529297
2010-01-12,10.380000114440918,9.949999809265137,10.050000190734863,10.300000190734863,14777760.0,8.612431526184082
2010-01-13,10.5,10.020000457763672,10.130000114440918,10.270000457763672,16515157.0,8.587347984313965
2010-01-14,10.5600004196167,10.229999542236328,10.3100004196167,10.489999771118164,14239734.0,8.77130126953125
2010-01-15,10.699999809265137,10.369999885559082,10.510000228881836,10.40999984741211,11042851.0,8.704408645629883
2010-01-18,10.8100004196167,10.279999732971191,10.420000076293945,10.779999732971191,15952661.0,9.013787269592285
2010-01-19,10.84000015258789,10.5600004196167,10.800000190734863,10.649999618530273,10390711.0,8.905085563659668
2010-01-20,10.760000228881836,10.069999694824219,10.609999656677246,10.140000343322754,12247411.0,8.478647232055664
2010-01-21,10.380000114440918,10.029999732971191,10.130000114440918,10.279999732971191,9380074.0,8.595708847045898
2010-01-22,10.390000343322754,9.699999809265137,10.100000381469727,9.890000343322754,13380291.0,8.269607543945312
2010-01-25,10.100000381469727,9.800000190734863,9.869999885559082,9.819999694824219,5741957.0,8.211074829101562
2010-01-26,9.960000038146973,9.5600004196167,9.930000305175781,9.65999984741211,9540005.0,8.077290534973145
2010-01-27,9.720000267028809,9.350000381469727,9.65999984741211,9.510000228881836,8365432.0,7.951866626739502
2010-01-28,9.619999885559082,9.34000015258789,9.5,9.520000457763672,4521806.0,7.960227012634277
2010-01-29,9.75,9.399999618530273,9.479999542236328,9.569999694824219,5588270.0,8.002035140991211
2010-02-01,9.800000190734863,9.300000190734863,9.5600004196167,9.649999618530273,5910557.0,8.068928718566895
2010-02-02,9.789999961853027,9.449999809265137,9.65999984741211,9.470000267028809,4665437.0,7.918420314788818
2010-02-03,9.569999694824219,8.800000190734863,9.479999542236328,9.4399995803833,8225422.0,7.89333438873291
2010-02-04,9.529999732971191,9.220000267028809,9.390000343322754,9.390000343322754,6241059.0,7.851528167724609
2010-02-05,9.479999542236328,9.130000114440918,9.25,9.279999732971191,7183119.0,7.759550094604492
2010-02-08,9.350000381469727,9.180000305175781,9.279999732971191,9.300000190734863,4665724.0,7.776273250579834
2010-02-09,9.359999656677246,9.170000076293945,9.329999923706055,9.229999542236328,3047743.0,7.7177414894104
2010-02-10,9.40999984741211,9.260000228881836,9.319999694824219,9.390000343322754,3963425.0,7.851528167724609
2010-02-11,9.449999809265137,9.34000015258789,9.390000343322754,9.390000343322754,3054284.0,7.851528167724609
2010-02-12,9.489999771118164,9.380000114440918,9.449999809265137,9.460000038146973,3705870.0,7.910059928894043
2010-02-22,9.539999961853027,9.380000114440918,9.479999542236328,9.399999618530273,3684421.0,7.859887599945068
2010-02-23,9.40999984741211,9.100000381469727,9.399999618530273,9.279999732971191,4796733.0,7.759550094604492
2010-02-24,9.510000228881836,9.210000038146973,9.25,9.5,7268615.0,7.943505764007568
2010-02-25,9.729999542236328,9.470000267028809,9.5,9.670000076293945,8300038.0,8.085653305053711
2010-02-26,9.65999984741211,9.510000228881836,9.609999656677246,9.539999961853027,7864435.0,7.976950645446777
2010-03-01,9.869999885559082,9.539999961853027,9.5600004196167,9.8100004196167,9719426.0,8.202713966369629
2010-03-02,9.850000381469727,9.6899995803833,9.8100004196167,9.850000381469727,6589155.0,8.236160278320312
2010-03-03,10.050000190734863,9.779999732971191,9.850000381469727,9.899999618530273,7902760.0,8.27796745300293
2010-03-04,10.020000457763672,9.449999809265137,9.850000381469727,9.520000457763672,8738617.0,7.960227012634277
2010-03-05,9.619999885559082,9.359999656677246,9.529999732971191,9.399999618530273,7508184.0,7.859887599945068
2010-03-08,9.550000190734863,9.399999618530273,9.449999809265137,9.529999732971191,3886684.0,7.968589782714844
2010-03-09,9.5600004196167,9.380000114440918,9.550000190734863,9.5,3975409.0,7.943505764007568
2010-03-10,9.539999961853027,9.229999542236328,9.520000457763672,9.300000190734863,4438865.0,7.776273250579834
2010-03-11,9.369999885559082,9.170000076293945,9.3100004196167,9.220000267028809,4193704.0,7.709380626678467
2010-03-12,9.390000343322754,9.180000305175781,9.260000228881836,9.199999809265137,4942179.0,7.692657947540283
2010-03-15,9.449999809265137,9.140000343322754,9.210000038146973,9.399999618530273,5632802.0,7.859887599945068
2010-03-16,9.699999809265137,9.3100004196167,9.3100004196167,9.6899995803833,9688976.0,8.102374076843262
2010-03-17,10.0,9.600000381469727,9.65999984741211,9.989999771118164,12571130.0,8.353221893310547
2010-03-18,10.09000015258789,9.850000381469727,9.960000038146973,9.880000114440918,8974442.0,8.26124382019043
2010-03-19,10.119999885559082,9.859999656677246,9.899999618530273,9.979999542236328,10210343.0,8.34486198425293
2010-03-22,10.069999694824219,9.800000190734863,9.979999542236328,9.90999984741211,6392329.0,8.286330223083496
2010-03-23,9.890000343322754,9.539999961853027,9.890000343322754,9.5600004196167,12380601.0,7.9936747550964355
2010-03-24,9.739999771118164,9.539999961853027,9.600000381469727,9.649999618530273,8618209.0,8.068928718566895
2010-03-25,9.720000267028809,9.430000305175781,9.680000305175781,9.470000267028809,5983597.0,7.918420314788818
2010-03-26,9.819999694824219,9.430000305175781,9.5,9.800000190734863,7311432.0,8.194353103637695
2010-03-29,9.9399995803833,9.739999771118164,9.8100004196167,9.90999984741211,8062630.0,8.286330223083496
2010-03-30,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0.0,8.286330223083496
2010-03-31,9.9399995803833,9.699999809265137,9.930000305175781,9.720000267028809,7088257.0,8.127460479736328
2010-04-01,9.90999984741211,9.720000267028809,9.729999542236328,9.850000381469727,7138281.0,8.236160278320312
2010-04-02,10.069999694824219,9.850000381469727,9.850000381469727,10.010000228881836,10884766.0,8.369945526123047
2010-04-06,10.15999984741211,9.899999618530273,10.079999923706055,10.020000457763672,7860965.0,8.378307342529297
2010-04-07,10.029999732971191,9.869999885559082,10.0,9.949999809265137,6002212.0,8.31977653503418
2010-04-08,10.050000190734863,9.890000343322754,9.930000305175781,9.970000267028809,7770150.0,8.336499214172363
2010-04-09,10.25,9.899999618530273,9.920000076293945,10.140000343322754,13015549.0,8.478647232055664
2010-04-12,10.220000267028809,9.979999542236328,10.149999618530273,10.079999923706055,9804856.0,8.428476333618164
2010-04-13,10.109999656677246,9.630000114440918,10.050000190734863,9.829999923706055,12310705.0,8.219437599182129
2010-04-14,10.109999656677246,9.75,9.829999923706055,10.100000381469727,11335276.0,8.44520092010498
2010-04-15,10.180000305175781,9.890000343322754,10.09000015258789,10.039999961853027,9905123.0,8.39503002166748
2010-04-16,10.420000076293945,9.90999984741211,10.029999732971191,10.229999542236328,21563736.0,8.553900718688965
2010-04-19,10.25,9.739999771118164,10.25,9.850000381469727,14061739.0,8.236160278320312
2010-04-20,10.15999984741211,9.619999885559082,9.90999984741211,10.149999618530273,23145780.0,8.487008094787598
2010-04-21,10.649999618530273,10.0600004196167,10.0600004196167,10.579999923706055,30463097.0,8.846556663513184
2010-04-22,10.760000228881836,10.300000190734863,10.449999809265137,10.5,21542625.0,8.779664039611816
2010-04-23,10.649999618530273,10.300000190734863,10.489999771118164,10.3100004196167,16078715.0,8.620793342590332
2010-04-26,10.640000343322754,10.260000228881836,10.390000343322754,10.579999923706055,16554773.0,8.846556663513184
2010-04-27,10.619999885559082,9.90999984741211,10.510000228881836,10.180000305175781,17272974.0,8.512093544006348
2010-04-28,10.199999809265137,9.75,10.029999732971191,9.829999923706055,10997716.0,8.219437599182129
2010-04-29,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,0.0,8.219437599182129
2010-04-30,9.619999885559082,8.850000381469727,9.5600004196167,9.100000381469727,15834528.0,7.609042167663574
2010-05-04,9.1899995803833,8.829999923706055,8.899999618530273,9.029999732971191,5578640.0,7.550509929656982
2010-05-05,9.279999732971191,8.899999618530273,8.949999809265137,9.239999771118164,8538743.0,7.726105213165283
2010-05-06,9.229999542236328,8.609999656677246,9.229999542236328,8.710000038146973,8100370.0,7.282939910888672
2010-05-07,8.84000015258789,8.329999923706055,8.529999732971191,8.600000381469727,8624830.0,7.190962791442871
2010-05-10,8.779999732971191,8.350000381469727,8.65999984741211,8.5600004196167,5732238.0,7.157516002655029
2010-05-11,8.770000457763672,8.270000457763672,8.699999809265137,8.289999961853027,5773432.0,6.931753635406494
2010-05-12,8.460000038146973,7.940000057220459,8.289999961853027,8.180000305175781,4935345.0,6.839776039123535
2010-05-13,8.380000114440918,7.960000038146973,8.239999771118164,8.350000381469727,4855667.0,6.981922626495361
2010-05-14,8.420000076293945,8.180000305175781,8.300000190734863,8.3100004196167,4886237.0,6.948476314544678
2010-05-17,8.229999542236328,7.599999904632568,8.229999542236328,7.699999809265137,5887846.0,6.438420295715332
2010-05-18,7.900000095367432,7.519999980926514,7.699999809265137,7.809999942779541,4455193.0,6.530397891998291
2010-05-19,7.960000038146973,7.699999809265137,7.769999980926514,7.78000020980835,3394989.0,6.505312919616699
2010-05-20,7.880000114440918,7.679999828338623,7.769999980926514,7.75,3184762.0,6.480228900909424
2010-05-21,7.96999979019165,7.429999828338623,7.550000190734863,7.929999828338623,5964525.0,6.630736351013184
2010-05-24,8.380000114440918,7.920000076293945,7.929999828338623,8.279999732971191,7105048.0,6.923392295837402
2010-05-25,8.270000457763672,8.039999961853027,8.270000457763672,8.119999885559082,4261555.0,6.78960657119751
2010-05-26,8.170000076293945,8.039999961853027,8.069999694824219,8.15999984741211,3494799.0,6.823053359985352
2010-05-27,8.25,7.96999979019165,8.140000343322754,8.220000267028809,5117564.0,6.873222351074219
2010-05-28,8.319999694824219,8.079999923706055,8.260000228881836,8.130000114440918,4091039.0,6.797967433929443
2010-05-31,8.149999618530273,7.760000228881836,8.100000381469727,7.789999961853027,4434258.0,6.513674736022949
2010-06-01,7.840000152587891,7.539999961853027,7.739999771118164,7.690000057220459,4150622.0,6.430058002471924
2010-06-02,7.829999923706055,7.579999923706055,7.679999828338623,7.820000171661377,3157915.0,6.538759231567383
2010-06-03,7.940000057220459,7.400000095367432,7.860000133514404,7.630000114440918,4311538.0,6.379889011383057
2010-06-04,7.75,7.550000190734863,7.699999809265137,7.739999771118164,3129656.0,6.471866130828857
2010-06-07,7.880000114440918,7.559999942779541,7.610000133514404,7.809999942779541,6179716.0,6.530397891998291
2010-06-08,7.929999828338623,7.71999979019165,7.789999961853027,7.849999904632568,4312727.0,6.563843250274658
2010-06-09,8.050000190734863,7.789999961853027,7.860000133514404,8.0,5113883.0,6.689268112182617
2010-06-10,8.199999809265137,7.909999847412109,7.949999809265137,8.079999923706055,8269172.0,6.756160259246826
2010-06-11,8.149999618530273,8.020000457763672,8.079999923706055,8.029999732971191,5445087.0,6.714352607727051
2010-06-15,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,6.714352607727051
2010-06-17,8.15999984741211,7.989999771118164,8.050000190734863,8.029999732971191,3285615.0,6.714352607727051
2010-06-18,7.989999771118164,7.559999942779541,7.989999771118164,7.610000133514404,3830186.0,6.4434075355529785
2010-06-21,8.0,7.519999980926514,7.619999885559082,7.960000038146973,4861436.0,6.739753246307373
2010-06-22,7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,0.0,6.739753246307373
2010-06-23,8.079999923706055,7.869999885559082,7.960000038146973,8.069999694824219,3704522.0,6.832890510559082
2010-06-24,8.34000015258789,8.039999961853027,8.100000381469727,8.270000457763672,9845541.0,7.002231121063232
2010-06-25,8.40999984741211,8.100000381469727,8.210000038146973,8.289999961853027,5113757.0,7.0191650390625
2010-06-28,8.350000381469727,8.039999961853027,8.300000190734863,8.100000381469727,3417449.0,6.858292102813721
2010-06-29,8.119999885559082,7.679999828338623,8.0600004196167,7.869999885559082,6670719.0,6.66355037689209
2010-06-30,8.0600004196167,7.75,7.800000190734863,7.960000038146973,4994404.0,6.739753246307373
2010-07-01,8.010000228881836,7.75,7.820000171661377,7.75,3993044.0,6.561946392059326
2010-07-02,7.800000190734863,7.239999771118164,7.760000228881836,7.590000152587891,3677041.0,6.426473140716553
2010-07-05,7.639999866485596,7.300000190734863,7.489999771118164,7.400000095367432,6960505.0,6.265600681304932
2010-07-06,7.590000152587891,7.300000190734863,7.369999885559082,7.570000171661377,2519478.0,6.409540176391602
2010-07-07,7.820000171661377,7.5,7.590000152587891,7.809999942779541,3315581.0,6.612748146057129
2010-07-08,7.929999828338623,7.659999847412109,7.789999961853027,7.889999866485596,2862583.0,6.680484294891357
2010-07-09,8.119999885559082,7.789999961853027,7.889999866485596,8.0,3173890.0,6.773621559143066
2010-07-12,8.119999885559082,8.0,8.010000228881836,8.0600004196167,3517724.0,6.8244242668151855
2010-07-13,8.050000190734863,7.820000171661377,8.020000457763672,8.010000228881836,2750652.0,6.782089710235596
2010-07-14,8.220000267028809,7.980000019073486,8.029999732971191,8.130000114440918,4001637.0,6.883692741394043
2010-07-15,8.260000228881836,7.980000019073486,8.130000114440918,8.0,4939270.0,6.773621559143066
2010-07-16,8.130000114440918,7.960000038146973,8.0,8.119999885559082,2998993.0,6.87522554397583
2010-07-19,8.65999984741211,8.029999732971191,8.0600004196167,8.460000038146973,7048537.0,7.163105487823486
2010-07-20,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,7.163105487823486
2010-07-21,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,7.163105487823486
2010-07-22,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,7.163105487823486
2010-07-23,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,7.163105487823486
2010-07-26,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,7.163105487823486
2010-07-27,9.3100004196167,9.0,9.3100004196167,9.3100004196167,11156167.0,7.882801532745361
2010-07-28,10.239999771118164,9.350000381469727,9.5,10.039999961853027,42561732.0,8.500894546508789
2010-07-29,10.010000228881836,9.699999809265137,9.899999618530273,9.819999694824219,19374437.0,8.314620971679688
2010-07-30,10.020000457763672,9.649999618530273,9.75,9.949999809265137,16210994.0,8.424690246582031
2010-08-02,10.180000305175781,9.829999923706055,9.930000305175781,9.970000267028809,16776581.0,8.441625595092773
2010-08-03,10.779999732971191,9.819999694824219,9.970000267028809,10.09000015258789,25194240.0,8.543231010437012
2010-08-04,10.550000190734863,10.09000015258789,10.09000015258789,10.4399995803833,24539162.0,8.83957576751709
2010-08-05,10.970000267028809,10.329999923706055,10.420000076293945,10.59000015258789,24902773.0,8.966582298278809
2010-08-06,11.479999542236328,10.479999542236328,10.59000015258789,11.40999984741211,22787113.0,9.66087818145752
2010-08-09,11.569999694824219,11.119999885559082,11.399999618530273,11.369999885559082,20705013.0,9.627009391784668
2010-08-10,11.359999656677246,10.960000038146973,11.25,10.989999771118164,15466102.0,9.305262565612793
2010-08-11,11.380000114440918,10.880000114440918,10.930000305175781,11.300000190734863,13008974.0,9.567740440368652
2010-08-12,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,9.567740440368652
2010-08-13,11.1899995803833,10.75,11.069999694824219,11.100000381469727,14669350.0,9.39840030670166
2010-08-16,11.329999923706055,10.84000015258789,11.010000228881836,11.109999656677246,12255221.0,9.406866073608398
2010-08-17,11.199999809265137,10.800000190734863,11.119999885559082,11.170000076293945,13286356.0,9.457669258117676
2010-08-18,11.239999771118164,10.579999923706055,11.170000076293945,10.699999809265137,18992554.0,9.05971908569336
2010-08-19,11.229999542236328,10.630000114440918,10.739999771118164,11.1899995803833,23218728.0,9.474601745605469
2010-08-20,11.100000381469727,10.699999809265137,11.020000457763672,10.84000015258789,12303849.0,9.178257942199707
2010-08-23,11.350000381469727,10.710000038146973,10.779999732971191,11.220000267028809,13035015.0,9.500004768371582
2010-08-24,11.520000457763672,10.9399995803833,11.220000267028809,11.260000228881836,18932571.0,9.5338716506958
2010-08-25,11.880000114440918,11.010000228881836,11.079999923706055,11.390000343322754,26473389.0,9.643942832946777
2010-08-26,12.329999923706055,11.319999694824219,11.399999618530273,12.069999694824219,29987992.0,10.219700813293457
2010-08-27,12.069999694824219,12.069999694824219,12.069999694824219,12.069999694824219,0.0,10.219700813293457
2010-08-30,12.579999923706055,11.5,12.149999618530273,12.130000114440918,33617327.0,10.27050495147705
2010-08-31,12.300000190734863,11.949999809265137,12.25,12.1899995803833,14026760.0,10.321305274963379
2010-09-01,12.449999809265137,11.279999732971191,12.210000038146973,11.640000343322754,17886094.0,9.855619430541992
2010-09-02,12.550000190734863,11.5,11.75,12.489999771118164,23655436.0,10.575316429138184
2010-09-03,13.539999961853027,12.520000457763672,12.850000381469727,13.4399995803833,27587872.0,11.379682540893555
2010-09-06,13.729999542236328,12.880000114440918,13.5,13.140000343322754,14320834.0,11.1256742477417
2010-09-07,13.479999542236328,12.899999618530273,13.300000190734863,13.239999771118164,6472137.0,11.210344314575195
2010-09-08,14.319999694824219,13.130000114440918,13.5,14.199999809265137,12930876.0,12.023178100585938
2010-09-09,14.300000190734863,13.699999809265137,14.0,13.829999923706055,10032193.0,11.709896087646484
2010-09-10,14.350000381469727,13.65999984741211,14.0,14.050000190734863,8889843.0,11.896172523498535
2010-09-13,14.399999618530273,13.880000114440918,14.399999618530273,14.130000114440918,6472778.0,11.963908195495605
2010-09-14,14.119999885559082,13.600000381469727,14.100000381469727,13.699999809265137,8486079.0,11.59982681274414
2010-09-15,13.970000267028809,13.199999809265137,13.770000457763672,13.229999542236328,7608810.0,11.201876640319824
2010-09-16,13.5600004196167,12.569999694824219,13.5600004196167,13.289999961853027,9960501.0,11.252679824829102
2010-09-17,13.449999809265137,13.020000457763672,13.180000305175781,13.300000190734863,4744723.0,11.26114559173584
2010-09-20,13.800000190734863,13.279999732971191,13.279999732971191,13.6899995803833,8457326.0,11.591360092163086
2010-09-21,13.779999732971191,13.180000305175781,13.6899995803833,13.199999809265137,3603661.0,11.176475524902344
2010-09-27,13.800000190734863,13.109999656677246,13.25,13.739999771118164,6592930.0,11.633692741394043
2010-09-28,13.729999542236328,13.390000343322754,13.680000305175781,13.539999961853027,3198384.0,11.464353561401367
2010-09-29,13.65999984741211,12.789999961853027,13.399999618530273,12.8100004196167,5407334.0,10.846261978149414
2010-09-30,13.0600004196167,12.520000457763672,12.699999809265137,12.970000267028809,4354043.0,10.981732368469238
2010-10-08,13.489999771118164,12.949999809265137,13.489999771118164,12.989999771118164,5487957.0,10.99866771697998
2010-10-11,13.100000381469727,12.170000076293945,13.100000381469727,12.329999923706055,17301775.0,10.439845085144043
2010-10-12,12.600000381469727,11.979999542236328,12.5,12.579999923706055,15034916.0,10.651518821716309
2010-10-13,12.600000381469727,12.1899995803833,12.40999984741211,12.59000015258789,10193716.0,10.65998649597168
2010-10-14,12.289999961853027,11.979999542236328,12.239999771118164,12.010000228881836,13279973.0,10.168900489807129
2010-10-15,12.380000114440918,11.850000381469727,11.979999542236328,12.140000343322754,11569970.0,10.278971672058105
2010-10-18,12.140000343322754,11.600000381469727,12.09000015258789,11.890000343322754,10626394.0,10.067294120788574
2010-10-19,12.449999809265137,11.920000076293945,11.949999809265137,12.300000190734863,9460203.0,10.414443016052246
2010-10-20,12.899999618530273,12.0600004196167,12.0600004196167,12.770000457763672,12707918.0,10.812394142150879
2010-10-21,12.970000267028809,12.609999656677246,12.819999694824219,12.800000190734863,9446816.0,10.837794303894043
2010-10-22,12.9399995803833,12.619999885559082,12.8100004196167,12.800000190734863,5214165.0,10.837794303894043
2010-10-25,12.90999984741211,12.4399995803833,12.899999618530273,12.819999694824219,9217698.0,10.854729652404785
2010-10-26,12.850000381469727,12.300000190734863,12.84000015258789,12.329999923706055,13074067.0,10.439845085144043
2010-10-27,12.640000343322754,12.050000190734863,12.279999732971191,12.510000228881836,8576214.0,10.59225082397461
2010-10-28,13.119999885559082,12.359999656677246,12.40999984741211,12.949999809265137,11041113.0,10.964799880981445
2010-10-29,13.119999885559082,12.369999885559082,12.40999984741211,12.529999732971191,9687149.0,10.609185218811035
2010-11-01,12.720000267028809,12.34000015258789,12.59000015258789,12.579999923706055,10955465.0,10.651518821716309
2010-11-02,13.170000076293945,12.699999809265137,12.699999809265137,12.899999618530273,18694285.0,10.922465324401855
2010-11-03,13.079999923706055,12.399999618530273,12.869999885559082,12.699999809265137,9409595.0,10.753124237060547
2010-11-04,13.479999542236328,12.800000190734863,12.899999618530273,13.079999923706055,12199929.0,11.074871063232422
2010-11-05,13.260000228881836,12.899999618530273,13.199999809265137,13.050000190734863,9391946.0,11.049468994140625
2010-11-08,13.199999809265137,12.779999732971191,13.180000305175781,13.079999923706055,12237318.0,11.074871063232422
2010-11-09,13.130000114440918,12.6899995803833,13.100000381469727,12.779999732971191,13857176.0,10.820859909057617
2010-11-10,13.779999732971191,12.649999618530273,12.779999732971191,13.609999656677246,27662899.0,11.5236234664917
2010-11-11,13.8100004196167,13.350000381469727,13.75,13.390000343322754,16795309.0,11.337350845336914
2010-11-12,13.380000114440918,12.1899995803833,13.380000114440918,12.279999732971191,14452215.0,10.39750862121582
2010-11-15,12.600000381469727,11.899999618530273,12.220000267028809,12.5600004196167,7213022.0,10.634586334228516
2010-11-16,12.75,11.5,12.640000343322754,11.880000114440918,6493738.0,10.058828353881836
2010-11-17,12.100000381469727,11.0,11.65999984741211,11.100000381469727,7172698.0,9.39840030670166
2010-11-18,11.5,10.899999618530273,11.5,11.220000267028809,4256680.0,9.500004768371582
2010-11-19,11.380000114440918,10.979999542236328,11.279999732971191,11.359999656677246,4956304.0,9.618541717529297
2010-11-22,11.600000381469727,11.15999984741211,11.1899995803833,11.5,3834780.0,9.737080574035645
2010-11-23,11.489999771118164,11.039999961853027,11.479999542236328,11.319999694824219,2883675.0,9.584673881530762
2010-11-24,11.600000381469727,11.279999732971191,11.279999732971191,11.489999771118164,3708381.0,9.72861385345459
2010-11-25,12.149999618530273,11.510000228881836,11.510000228881836,11.989999771118164,7588378.0,10.151965141296387
2010-11-26,11.989999771118164,11.649999618530273,11.989999771118164,11.930000305175781,3787192.0,10.101162910461426
2010-11-29,12.25,11.75,11.869999885559082,12.149999618530273,5156967.0,10.28743839263916
2010-11-30,12.180000305175781,11.15999984741211,12.149999618530273,11.760000228881836,5475536.0,9.957223892211914
2010-12-01,11.859999656677246,11.430000305175781,11.430000305175781,11.729999542236328,2028773.0,9.9318208694458
2010-12-02,11.9399995803833,11.729999542236328,11.850000381469727,11.760000228881836,2914472.0,9.957223892211914
2010-12-03,11.890000343322754,11.359999656677246,11.890000343322754,11.59000015258789,4050940.0,9.813283920288086
2010-12-06,11.699999809265137,11.279999732971191,11.699999809265137,11.489999771118164,4036743.0,9.72861385345459
2010-12-07,11.75,11.300000190734863,11.470000267028809,11.710000038146973,1985570.0,9.914887428283691
2010-12-08,11.779999732971191,11.279999732971191,11.699999809265137,11.380000114440918,6344749.0,9.635478019714355
2010-12-09,11.380000114440918,10.899999618530273,11.380000114440918,10.9399995803833,3876871.0,9.26292610168457
2010-12-10,11.260000228881836,10.960000038146973,11.0,11.079999923706055,3544331.0,9.38146686553955
2010-12-13,11.399999618530273,11.140000343322754,11.170000076293945,11.399999618530273,3056472.0,9.652410507202148
2010-12-14,11.609999656677246,11.25,11.5,11.600000381469727,9285929.0,9.821751594543457
2010-12-15,11.850000381469727,11.279999732971191,11.699999809265137,11.460000038146973,10504206.0,9.70321273803711
2010-12-16,11.5,11.300000190734863,11.470000267028809,11.359999656677246,3664726.0,9.618541717529297
2010-12-17,11.550000190734863,11.270000457763672,11.359999656677246,11.479999542236328,4453666.0,9.720148086547852
2010-12-20,11.720000267028809,10.329999923706055,11.529999732971191,11.479999542236328,6585072.0,9.720148086547852
2010-12-21,11.550000190734863,11.119999885559082,11.5,11.40999984741211,3938470.0,9.66087818145752
2010-12-22,11.550000190734863,11.199999809265137,11.550000190734863,11.300000190734863,3386180.0,9.567740440368652
2010-12-23,11.399999618530273,11.0,11.239999771118164,11.109999656677246,3175804.0,9.406866073608398
2010-12-24,11.09000015258789,10.579999923706055,11.020000457763672,10.640000343322754,3877825.0,9.008916854858398
2010-12-27,10.760000228881836,10.09000015258789,10.729999542236328,10.130000114440918,4497666.0,8.57709789276123
2010-12-28,10.210000038146973,9.930000305175781,10.170000076293945,10.029999732971191,5049021.0,8.492427825927734
2010-12-29,10.40999984741211,10.020000457763672,10.020000457763672,10.350000381469727,3141929.0,8.763374328613281
2010-12-30,10.449999809265137,10.210000038146973,10.350000381469727,10.329999923706055,1846578.0,8.746438026428223
2010-12-31,10.529999732971191,10.220000267028809,10.220000267028809,10.489999771118164,3517022.0,8.881911277770996
2011-01-04,10.699999809265137,10.34000015258789,10.479999542236328,10.569999694824219,5413731.0,8.949646949768066
2011-01-05,10.800000190734863,10.380000114440918,10.510000228881836,10.699999809265137,3741952.0,9.05971908569336
2011-01-06,10.899999618530273,10.5,10.899999618530273,10.579999923706055,2660207.0,8.958114624023438
2011-01-07,10.649999618530273,10.359999656677246,10.579999923706055,10.5,2671218.0,8.89037799835205
2011-01-10,10.489999771118164,9.979999542236328,10.40999984741211,10.109999656677246,4517477.0,8.560163497924805
2011-01-11,10.15999984741211,9.979999542236328,10.079999923706055,10.149999618530273,1780508.0,8.594032287597656
2011-01-12,10.170000076293945,9.899999618530273,10.140000343322754,10.069999694824219,2426738.0,8.526296615600586
2011-01-13,10.279999732971191,10.079999923706055,10.079999923706055,10.140000343322754,3512830.0,8.585566520690918
2011-01-14,10.140000343322754,9.920000076293945,10.140000343322754,10.039999961853027,1869348.0,8.500894546508789
2011-01-17,10.029999732971191,9.630000114440918,10.029999732971191,9.779999732971191,2306178.0,8.280752182006836
2011-01-18,10.0,9.6899995803833,9.710000038146973,9.9399995803833,1678391.0,8.416224479675293
2011-01-19,10.140000343322754,9.890000343322754,9.989999771118164,10.119999885559082,2100439.0,8.568631172180176
2011-01-20,10.239999771118164,9.90999984741211,10.239999771118164,9.960000038146973,1829289.0,8.433158874511719
2011-01-21,10.100000381469727,9.760000228881836,9.970000267028809,9.970000267028809,1381453.0,8.441625595092773
2011-01-24,10.279999732971191,9.989999771118164,10.100000381469727,10.100000381469727,2952376.0,8.551698684692383
2011-01-26,10.5,10.069999694824219,10.199999809265137,10.4399995803833,3443612.0,8.83957576751709
2011-01-27,10.710000038146973,10.300000190734863,10.369999885559082,10.670000076293945,3647509.0,9.034317970275879
2011-01-28,10.649999618530273,10.470000267028809,10.630000114440918,10.600000381469727,1599106.0,8.975048065185547
2011-01-31,10.75,10.5,10.579999923706055,10.729999542236328,2614555.0,9.085118293762207
2011-02-01,10.699999809265137,10.449999809265137,10.670000076293945,10.65999984741211,2339656.0,9.025851249694824
2011-02-09,10.699999809265137,10.329999923706055,10.579999923706055,10.520000457763672,2352059.0,8.907312393188477
2011-02-10,10.880000114440918,10.430000305175781,10.430000305175781,10.779999732971191,3783587.0,9.12745475769043
2011-02-11,11.170000076293945,10.710000038146973,10.779999732971191,11.09000015258789,4350808.0,9.389933586120605
2011-02-14,11.180000305175781,11.0,11.119999885559082,11.130000114440918,3269028.0,9.42380142211914
2011-02-15,11.239999771118164,10.710000038146973,11.119999885559082,10.84000015258789,6575854.0,9.178257942199707
2011-02-16,10.930000305175781,10.720000267028809,10.779999732971191,10.850000381469727,4170727.0,9.186724662780762
2011-02-17,11.149999618530273,10.850000381469727,10.899999618530273,10.949999809265137,8502268.0,9.271393775939941
2011-02-18,10.930000305175781,10.579999923706055,10.930000305175781,10.710000038146973,3672224.0,9.068185806274414
2011-02-21,10.880000114440918,10.600000381469727,10.6899995803833,10.819999694824219,3153099.0,9.161322593688965
2011-02-22,10.859999656677246,10.369999885559082,10.779999732971191,10.40999984741211,4041259.0,8.81417465209961
2011-02-23,10.479999542236328,10.130000114440918,10.399999618530273,10.34000015258789,3611043.0,8.754905700683594
2011-02-24,10.479999542236328,10.260000228881836,10.270000457763672,10.479999542236328,3363570.0,8.873444557189941
2011-02-25,11.489999771118164,10.239999771118164,10.479999542236328,10.859999656677246,17802684.0,9.1951904296875
2011-02-28,11.25,10.739999771118164,10.880000114440918,11.25,15222530.0,9.525405883789062
2011-03-01,11.380000114440918,11.09000015258789,11.329999923706055,11.149999618530273,7566495.0,9.44073486328125
2011-03-02,11.289999961853027,10.90999984741211,11.170000076293945,11.279999732971191,6305527.0,9.550806045532227
2011-03-03,11.430000305175781,11.050000190734863,11.260000228881836,11.109999656677246,8113853.0,9.406866073608398
2011-03-04,11.180000305175781,11.050000190734863,11.050000190734863,11.119999885559082,3563390.0,9.41533374786377
2011-03-07,11.380000114440918,11.109999656677246,11.119999885559082,11.180000305175781,5105152.0,9.466137886047363
2011-03-08,11.220000267028809,10.890000343322754,11.199999809265137,10.989999771118164,7476797.0,9.305262565612793
2011-03-09,11.0600004196167,10.710000038146973,10.920000076293945,10.960000038146973,6926030.0,9.279861450195312
2011-03-10,10.920000076293945,10.760000228881836,10.880000114440918,10.8100004196167,4390976.0,9.152856826782227
2011-03-11,11.050000190734863,10.739999771118164,10.779999732971191,10.829999923706055,4984111.0,9.169788360595703
2011-03-14,10.869999885559082,10.699999809265137,10.789999961853027,10.739999771118164,3885633.0,9.093585968017578
2011-03-15,10.960000038146973,10.279999732971191,10.789999961853027,10.460000038146973,6514008.0,8.856510162353516
2011-03-16,10.649999618530273,10.369999885559082,10.369999885559082,10.579999923706055,4461481.0,8.958114624023438
2011-03-17,10.489999771118164,10.289999961853027,10.449999809265137,10.329999923706055,4774899.0,8.746438026428223
2011-03-18,10.479999542236328,10.300000190734863,10.300000190734863,10.390000343322754,2153320.0,8.797242164611816
2011-03-21,10.520000457763672,10.399999618530273,10.470000267028809,10.460000038146973,2041937.0,8.856510162353516
2011-03-22,10.489999771118164,10.180000305175781,10.479999542236328,10.3100004196167,2299015.0,8.729503631591797
2011-03-23,10.430000305175781,10.220000267028809,10.3100004196167,10.40999984741211,1772274.0,8.81417465209961
2011-03-24,10.5,10.390000343322754,10.420000076293945,10.430000305175781,2404080.0,8.831110000610352
2011-03-25,10.520000457763672,10.350000381469727,10.40999984741211,10.449999809265137,3637876.0,8.848044395446777
2011-03-28,10.75,10.449999809265137,10.670000076293945,10.5,4470897.0,8.89037799835205
2011-03-29,10.489999771118164,9.989999771118164,10.399999618530273,10.050000190734863,6381247.0,8.50936222076416
2011-03-30,10.100000381469727,9.899999618530273,10.0,9.979999542236328,3257536.0,8.450092315673828
2011-03-31,10.140000343322754,9.9399995803833,10.069999694824219,10.050000190734863,2973641.0,8.50936222076416
2011-04-01,10.260000228881836,9.979999542236328,10.0,10.25,3010287.0,8.678702354431152
2011-04-06,10.289999961853027,10.0,10.199999809265137,10.0600004196167,3254738.0,8.517829895019531
2011-04-07,10.119999885559082,9.979999542236328,10.100000381469727,10.069999694824219,3202305.0,8.526296615600586
2011-04-08,10.220000267028809,10.029999732971191,10.069999694824219,10.170000076293945,2505928.0,8.610965728759766
2011-04-11,10.199999809265137,10.079999923706055,10.170000076293945,10.09000015258789,2911329.0,8.543231010437012
2011-04-12,10.109999656677246,9.960000038146973,10.100000381469727,10.0600004196167,3681961.0,8.517829895019531
2011-04-13,10.489999771118164,10.020000457763672,10.0600004196167,10.390000343322754,5822495.0,8.797242164611816
2011-04-14,10.579999923706055,10.319999694824219,10.390000343322754,10.369999885559082,4130800.0,8.780306816101074
2011-04-15,10.380000114440918,10.199999809265137,10.380000114440918,10.279999732971191,2780228.0,8.704103469848633
2011-04-18,10.390000343322754,10.199999809265137,10.279999732971191,10.380000114440918,2444091.0,8.788773536682129
2011-04-19,10.649999618530273,10.210000038146973,10.25,10.380000114440918,5374313.0,8.788773536682129
2011-04-20,10.59000015258789,10.390000343322754,10.449999809265137,10.510000228881836,3265230.0,8.898844718933105
2011-04-21,10.6899995803833,10.449999809265137,10.520000457763672,10.520000457763672,4863183.0,8.907312393188477
2011-04-22,10.5,10.329999923706055,10.5,10.4399995803833,3630682.0,8.83957576751709
2011-04-25,10.75,10.399999618530273,10.399999618530273,10.699999809265137,9859406.0,9.05971908569336
2011-04-26,10.720000267028809,10.420000076293945,10.720000267028809,10.600000381469727,4671391.0,8.975048065185547
2011-04-27,10.65999984741211,10.199999809265137,10.569999694824219,10.319999694824219,4925822.0,8.737971305847168
2011-04-28,10.329999923706055,9.890000343322754,10.289999961853027,10.149999618530273,5081263.0,8.594032287597656
2011-04-29,10.270000457763672,9.960000038146973,10.100000381469727,10.25,2358950.0,8.678702354431152
2011-05-03,10.3100004196167,9.979999542236328,10.260000228881836,10.229999542236328,3915968.0,8.661768913269043
2011-05-04,10.199999809265137,9.90999984741211,10.199999809265137,10.079999923706055,3146758.0,8.534762382507324
2011-05-05,10.140000343322754,9.9399995803833,10.0600004196167,10.100000381469727,1573431.0,8.551698684692383
2011-05-06,10.149999618530273,9.899999618530273,10.050000190734863,10.050000190734863,1693445.0,8.50936222076416
2011-05-09,10.09000015258789,9.949999809265137,10.039999961853027,9.979999542236328,2509936.0,8.450092315673828
2011-05-10,10.039999961853027,9.930000305175781,9.979999542236328,10.039999961853027,1597804.0,8.500894546508789
2011-05-11,10.140000343322754,9.960000038146973,10.050000190734863,10.09000015258789,2251187.0,8.543231010437012
2011-05-13,10.229999542236328,9.75,9.949999809265137,10.140000343322754,4842419.0,8.585566520690918
2011-05-16,10.140000343322754,9.960000038146973,10.020000457763672,10.050000190734863,2508904.0,8.50936222076416
2011-05-17,10.1899995803833,9.899999618530273,10.050000190734863,10.109999656677246,3152121.0,8.560163497924805
2011-05-18,10.180000305175781,10.029999732971191,10.0600004196167,10.109999656677246,2911964.0,8.560163497924805
2011-05-19,10.25,10.039999961853027,10.09000015258789,10.09000015258789,2609219.0,8.543231010437012
2011-05-20,10.069999694824219,9.84000015258789,10.0,10.020000457763672,2832694.0,8.483962059020996
2011-05-23,9.989999771118164,9.319999694824219,9.989999771118164,9.510000228881836,4856223.0,8.052142143249512
2011-05-24,9.539999961853027,9.329999923706055,9.40999984741211,9.489999771118164,1323916.0,8.035207748413086
2011-05-25,9.539999961853027,9.25,9.489999771118164,9.359999656677246,1450628.0,7.925136089324951
2011-05-26,9.479999542236328,9.260000228881836,9.399999618530273,9.329999923706055,1210286.0,7.8997368812561035
2011-05-27,9.359999656677246,8.989999771118164,9.3100004196167,9.100000381469727,2066655.0,7.704995155334473
2011-05-30,9.100000381469727,8.880000114440918,9.0,8.890000343322754,833109.0,7.527186393737793
2011-05-31,9.09000015258789,8.619999885559082,8.890000343322754,9.010000228881836,3555745.0,7.628791809082031
2011-06-01,9.029999732971191,8.859999656677246,8.960000038146973,8.979999542236328,1212630.0,7.603389739990234
2011-06-02,9.100000381469727,8.670000076293945,8.920000076293945,8.9399995803833,2067916.0,7.569522380828857
2011-06-03,9.109999656677246,8.829999923706055,8.880000114440918,9.0600004196167,966810.0,7.6711273193359375
2011-06-07,9.140000343322754,9.0,9.069999694824219,9.100000381469727,960999.0,7.704995155334473
2011-06-08,9.1899995803833,8.90999984741211,9.050000190734863,9.100000381469727,1056902.0,7.704995155334473
2011-06-09,9.100000381469727,8.859999656677246,9.029999732971191,8.960000038146973,1171101.0,7.586455345153809
2011-06-10,8.949999809265137,8.6899995803833,8.899999618530273,8.869999885559082,1197404.0,7.510252475738525
2011-06-13,8.9399995803833,8.649999618530273,8.789999961853027,8.880000114440918,992103.0,7.5187201499938965
2011-06-14,8.949999809265137,8.819999694824219,8.869999885559082,8.9399995803833,1421730.0,7.569522380828857
2011-06-15,8.920000076293945,8.800000190734863,8.899999618530273,8.859999656677246,730803.0,7.501786231994629
2011-06-16,8.789999961853027,8.510000228881836,8.760000228881836,8.710000038146973,1376780.0,7.374780654907227
2011-06-17,8.6899995803833,8.550000190734863,8.65999984741211,8.630000114440918,823286.0,7.30704402923584
2011-06-20,8.649999618530273,8.510000228881836,8.649999618530273,8.59000015258789,810500.0,7.273176193237305
2011-06-21,8.699999809265137,8.529999732971191,8.579999923706055,8.699999809265137,1407896.0,7.366313457489014
2011-06-22,8.720000267028809,8.569999694824219,8.680000305175781,8.6899995803833,863016.0,7.357846260070801
2011-06-23,8.949999809265137,8.5600004196167,8.600000381469727,8.920000076293945,2558693.0,7.55258846282959
2011-06-24,9.050000190734863,8.760000228881836,8.819999694824219,9.029999732971191,4473229.0,7.645725250244141
2011-06-27,8.899999618530273,8.760000228881836,8.890000343322754,8.84000015258789,1615495.0,7.6112847328186035
2011-06-28,8.869999885559082,8.720000267028809,8.850000381469727,8.859999656677246,1725512.0,7.628505229949951
2011-06-29,8.850000381469727,8.649999618530273,8.84000015258789,8.670000076293945,1974554.0,7.464913845062256
2011-06-30,8.890000343322754,8.649999618530273,8.649999618530273,8.779999732971191,1658487.0,7.5596232414245605
2011-07-01,9.100000381469727,8.8100004196167,8.850000381469727,8.989999771118164,3563496.0,7.740435600280762
2011-07-04,9.079999923706055,8.949999809265137,8.970000267028809,9.050000190734863,3693118.0,7.7920942306518555
2011-07-05,9.079999923706055,9.0,9.039999961853027,9.050000190734863,2016946.0,7.7920942306518555
2011-07-06,9.050000190734863,8.890000343322754,9.050000190734863,8.989999771118164,2001601.0,7.740435600280762
2011-07-07,9.149999618530273,8.899999618530273,8.979999542236328,9.09000015258789,6391191.0,7.826535701751709
2011-07-08,9.140000343322754,8.979999542236328,9.100000381469727,9.079999923706055,2233573.0,7.817924976348877
2011-07-11,9.09000015258789,8.979999542236328,9.020000457763672,9.079999923706055,2189023.0,7.817924976348877
2011-07-12,9.199999809265137,8.880000114440918,9.029999732971191,8.970000267028809,3278814.0,7.723215579986572
2011-07-13,9.100000381469727,8.90999984741211,8.90999984741211,9.09000015258789,2274025.0,7.826535701751709
2011-07-14,9.25,9.050000190734863,9.09000015258789,9.239999771118164,6004239.0,7.955687522888184
2011-07-15,9.380000114440918,9.1899995803833,9.25,9.260000228881836,5413756.0,7.972906112670898
2011-07-18,9.34000015258789,9.199999809265137,9.319999694824219,9.279999732971191,3529121.0,7.990127086639404
2011-07-19,9.300000190734863,9.149999618530273,9.300000190734863,9.239999771118164,2937764.0,7.955687522888184
2011-07-20,9.3100004196167,9.199999809265137,9.239999771118164,9.229999542236328,1978902.0,7.947076797485352
2011-07-21,9.279999732971191,9.069999694824219,9.25,9.220000267028809,4121714.0,7.938467025756836
2011-07-22,9.579999923706055,9.1899995803833,9.1899995803833,9.369999885559082,9381745.0,8.067618370056152
2011-07-25,9.350000381469727,9.020000457763672,9.350000381469727,9.1899995803833,6826330.0,7.912637233734131
2011-07-26,9.359999656677246,8.970000267028809,9.039999961853027,9.300000190734863,8058950.0,8.00734806060791
2011-07-27,9.359999656677246,9.199999809265137,9.300000190734863,9.329999923706055,4709852.0,8.033178329467773
2011-07-28,9.4399995803833,9.130000114440918,9.300000190734863,9.289999961853027,4293522.0,7.998737812042236
2011-07-29,9.359999656677246,9.079999923706055,9.220000267028809,9.140000343322754,2902283.0,7.86958646774292
2011-08-01,9.289999961853027,9.100000381469727,9.15999984741211,9.220000267028809,3067201.0,7.938467025756836
2011-08-02,9.25,8.899999618530273,9.199999809265137,8.989999771118164,4364993.0,7.740435600280762
2011-08-03,9.029999732971191,8.899999618530273,8.9399995803833,8.949999809265137,2050080.0,7.70599365234375
2011-08-04,9.170000076293945,8.800000190734863,8.989999771118164,8.899999618530273,3080362.0,7.662944793701172
2011-08-05,8.8100004196167,8.520000457763672,8.680000305175781,8.770000457763672,3903474.0,7.5510149002075195
2011-08-08,8.770000457763672,8.199999809265137,8.6899995803833,8.5,3039563.0,7.318542957305908
2011-08-09,8.489999771118164,8.0600004196167,8.430000305175781,8.420000076293945,3073580.0,7.249663352966309
2011-08-10,8.850000381469727,8.600000381469727,8.600000381469727,8.680000305175781,3880952.0,7.47352409362793
2011-08-11,8.770000457763672,8.5,8.5,8.720000267028809,2772528.0,7.507964611053467
2011-08-12,8.84000015258789,8.630000114440918,8.770000457763672,8.640000343322754,1942709.0,7.439084053039551
2011-08-15,9.050000190734863,8.579999923706055,8.630000114440918,8.850000381469727,4758793.0,7.6198954582214355
2011-08-16,8.989999771118164,8.779999732971191,8.930000305175781,8.880000114440918,2169068.0,7.645725250244141
2011-08-17,8.970000267028809,8.789999961853027,8.880000114440918,8.789999961853027,860100.0,7.568234443664551
2011-08-18,8.859999656677246,8.609999656677246,8.779999732971191,8.619999885559082,877852.0,7.421864032745361
2011-08-19,8.489999771118164,8.270000457763672,8.489999771118164,8.390000343322754,1544552.0,7.223832130432129
2011-08-22,8.460000038146973,8.25,8.390000343322754,8.279999732971191,870372.0,7.129122734069824
2011-08-23,8.369999885559082,8.199999809265137,8.319999694824219,8.34000015258789,2582749.0,7.180782794952393
2011-08-24,8.529999732971191,8.319999694824219,8.359999656677246,8.359999656677246,2209731.0,7.198002815246582
2011-08-25,8.529999732971191,8.34000015258789,8.369999885559082,8.510000228881836,1688691.0,7.32715368270874
2011-08-26,8.569999694824219,8.420000076293945,8.489999771118164,8.529999732971191,1334420.0,7.344372272491455
2011-08-29,8.5,8.329999923706055,8.5,8.390000343322754,2159813.0,7.223832130432129
2011-08-30,8.550000190734863,8.300000190734863,8.399999618530273,8.34000015258789,1565595.0,7.180782794952393
2011-08-31,8.390000343322754,8.239999771118164,8.319999694824219,8.380000114440918,1409759.0,7.215221881866455
2011-09-01,8.479999542236328,8.3100004196167,8.399999618530273,8.329999923706055,1018258.0,7.172172546386719
2011-09-02,8.399999618530273,8.130000114440918,8.399999618530273,8.180000305175781,1024554.0,7.043022632598877
2011-09-05,8.149999618530273,8.0,8.140000343322754,8.020000457763672,980128.0,6.905261516571045
2011-09-06,8.050000190734863,7.929999828338623,8.0,7.989999771118164,682563.0,6.879430294036865
2011-09-07,8.140000343322754,7.989999771118164,8.029999732971191,8.130000114440918,886371.0,6.999971389770508
2011-09-08,8.350000381469727,8.109999656677246,8.170000076293945,8.239999771118164,2082539.0,7.094682216644287
2011-09-09,8.300000190734863,8.1899995803833,8.25,8.270000457763672,491868.0,7.120512008666992
2011-09-14,8.350000381469727,8.119999885559082,8.260000228881836,8.329999923706055,870324.0,7.172172546386719
2011-09-15,8.359999656677246,8.270000457763672,8.350000381469727,8.270000457763672,607756.0,7.120512008666992
2011-09-16,8.319999694824219,8.220000267028809,8.3100004196167,8.25,333781.0,7.103291988372803
2011-09-19,8.279999732971191,7.900000095367432,8.210000038146973,7.940000057220459,1317020.0,6.8363800048828125
2011-09-20,8.069999694824219,7.849999904632568,7.920000076293945,7.909999847412109,1175048.0,6.810550212860107
2011-09-21,8.149999618530273,7.909999847412109,7.980000019073486,8.140000343322754,2875174.0,7.008581638336182
2011-09-22,8.130000114440918,7.980000019073486,8.0600004196167,8.0,1733685.0,6.888040542602539
2011-09-23,7.940000057220459,7.710000038146973,7.900000095367432,7.820000171661377,1002802.0,6.733059883117676
2011-09-26,7.849999904632568,7.599999904632568,7.840000152587891,7.619999885559082,1927410.0,6.560859203338623
2011-09-27,7.730000019073486,7.570000171661377,7.690000057220459,7.690000057220459,983563.0,6.621129035949707
2011-09-28,7.78000020980835,7.5,7.769999980926514,7.53000020980835,1609373.0,6.483368396759033
2011-09-29,7.5,7.269999980926514,7.460000038146973,7.28000020980835,944620.0,6.2681169509887695
2011-09-30,7.349999904632568,7.070000171661377,7.269999980926514,7.079999923706055,1580157.0,6.095915794372559
2011-10-10,7.179999828338623,6.96999979019165,7.119999885559082,7.110000133514404,1430050.0,6.12174654006958
2011-10-11,7.289999961853027,7.0,7.269999980926514,7.150000095367432,1574624.0,6.156186580657959
2011-10-12,7.389999866485596,7.070000171661377,7.130000114440918,7.369999885559082,2570226.0,6.345607757568359
2011-10-13,7.449999809265137,7.21999979019165,7.329999923706055,7.400000095367432,1586064.0,6.371438503265381
2011-10-14,7.429999828338623,7.25,7.389999866485596,7.309999942779541,997290.0,6.293947219848633
2011-10-17,7.400000095367432,7.28000020980835,7.329999923706055,7.309999942779541,934993.0,6.293947219848633
2011-10-18,7.289999961853027,7.050000190734863,7.230000019073486,7.079999923706055,858650.0,6.095915794372559
2011-10-19,7.130000114440918,7.019999980926514,7.079999923706055,7.050000190734863,654516.0,6.0700860023498535
2011-10-20,7.070000171661377,6.800000190734863,7.070000171661377,6.869999885559082,911429.0,5.915103912353516
2011-10-21,6.889999866485596,6.730000019073486,6.889999866485596,6.849999904632568,737529.0,5.897884845733643
2011-10-24,7.0,6.670000076293945,6.869999885559082,6.800000190734863,3000401.0,5.854835033416748
2011-10-25,7.039999961853027,6.769999980926514,6.820000171661377,6.980000019073486,4820126.0,6.009815216064453
2011-10-26,7.150000095367432,6.960000038146973,7.0,7.059999942779541,5627577.0,6.078696250915527
2011-10-27,7.210000038146973,7.0,7.099999904632568,7.199999809265137,4958373.0,6.199236869812012
2011-10-28,7.460000038146973,7.139999866485596,7.21999979019165,7.420000076293945,4594453.0,6.388658046722412
2011-10-31,7.420000076293945,7.260000228881836,7.340000152587891,7.300000190734863,2496120.0,6.285337924957275
2011-11-01,7.409999847412109,7.199999809265137,7.230000019073486,7.369999885559082,2990567.0,6.345607757568359
2011-11-02,7.449999809265137,7.190000057220459,7.25,7.440000057220459,2292471.0,6.405877590179443
2011-11-03,7.610000133514404,7.380000114440918,7.420000076293945,7.389999866485596,5472970.0,6.362827777862549
2011-11-04,7.46999979019165,7.369999885559082,7.449999809265137,7.440000057220459,4064683.0,6.405877590179443
2011-11-07,7.5,7.349999904632568,7.429999828338623,7.449999809265137,2477347.0,6.414488315582275
2011-11-08,7.5,7.360000133514404,7.46999979019165,7.429999828338623,1614820.0,6.3972673416137695
2011-11-09,7.480000019073486,7.340000152587891,7.420000076293945,7.46999979019165,1577423.0,6.431708335876465
2011-11-10,7.409999847412109,7.260000228881836,7.349999904632568,7.269999980926514,1815095.0,6.259507179260254
2011-11-11,7.340000152587891,7.179999828338623,7.269999980926514,7.199999809265137,1390571.0,6.199236869812012
2011-11-14,7.420000076293945,7.210000038146973,7.269999980926514,7.409999847412109,2727910.0,6.380046844482422
2011-11-15,7.46999979019165,7.300000190734863,7.400000095367432,7.449999809265137,2118864.0,6.414488315582275
2011-11-16,7.510000228881836,7.309999942779541,7.46999979019165,7.340000152587891,3173485.0,6.319777965545654
2011-11-17,7.369999885559082,7.260000228881836,7.28000020980835,7.360000133514404,1769263.0,6.3369975090026855
2011-11-18,7.340000152587891,7.039999961853027,7.300000190734863,7.110000133514404,2532178.0,6.12174654006958
2011-11-21,7.150000095367432,6.860000133514404,7.119999885559082,6.980000019073486,4372345.0,6.009815216064453
2011-11-22,6.960000038146973,6.800000190734863,6.929999828338623,6.920000076293945,2022878.0,5.958155155181885
2011-11-23,6.980000019073486,6.869999885559082,6.920000076293945,6.929999828338623,2321437.0,5.966765403747559
2011-11-24,6.980000019073486,6.800000190734863,6.880000114440918,6.909999847412109,1215308.0,5.949545383453369
2011-11-25,6.96999979019165,6.829999923706055,6.889999866485596,6.840000152587891,775400.0,5.889275550842285
2011-11-28,6.929999828338623,6.699999809265137,6.849999904632568,6.860000133514404,1062965.0,5.906495571136475
2011-11-29,7.010000228881836,6.880000114440918,6.889999866485596,6.989999771118164,2069944.0,6.018425941467285
2011-11-30,6.980000019073486,6.480000019073486,6.980000019073486,6.519999980926514,2662494.0,5.613753318786621
2011-12-01,6.840000152587891,6.599999904632568,6.699999809265137,6.630000114440918,2817672.0,5.708464622497559
2011-12-02,6.679999828338623,6.550000190734863,6.630000114440918,6.590000152587891,982988.0,5.6740241050720215
2011-12-05,6.610000133514404,6.380000114440918,6.610000133514404,6.46999979019165,1109136.0,5.570703029632568
2011-12-06,6.46999979019165,6.300000190734863,6.409999847412109,6.460000038146973,864458.0,5.562092304229736
2011-12-07,6.550000190734863,6.400000095367432,6.420000076293945,6.460000038146973,1336866.0,5.562092304229736
2011-12-08,6.539999961853027,6.349999904632568,6.449999809265137,6.480000019073486,1420078.0,5.579312801361084
2011-12-09,6.46999979019165,6.150000095367432,6.449999809265137,6.239999771118164,2524157.0,5.372671604156494
2011-12-12,6.269999980926514,6.099999904632568,6.239999771118164,6.260000228881836,2358047.0,5.389892578125
2011-12-13,6.269999980926514,5.960000038146973,6.25,6.03000020980835,2279001.0,5.191860675811768
2011-12-14,6.079999923706055,5.880000114440918,6.019999980926514,5.889999866485596,1423925.0,5.071320056915283
2011-12-15,5.889999866485596,5.75,5.800000190734863,5.809999942779541,1657516.0,5.002439498901367
2011-12-16,5.920000076293945,5.739999771118164,5.809999942779541,5.909999847412109,1963350.0,5.088540077209473
2011-12-19,5.940000057220459,5.75,5.849999904632568,5.909999847412109,2108327.0,5.088540077209473
2011-12-20,5.980000019073486,5.789999961853027,5.900000095367432,5.800000190734863,4264456.0,4.993829727172852
2011-12-21,5.869999885559082,5.610000133514404,5.860000133514404,5.619999885559082,2243902.0,4.838848114013672
2011-12-22,5.800000190734863,5.360000133514404,5.599999904632568,5.760000228881836,4638239.0,4.9593892097473145
2011-12-23,5.809999942779541,5.619999885559082,5.679999828338623,5.789999961853027,2038494.0,4.985219955444336
2011-12-26,5.909999847412109,5.659999847412109,5.789999961853027,5.869999885559082,2955700.0,5.054100513458252
2011-12-27,5.840000152587891,5.349999904632568,5.840000152587891,5.630000114440918,1687894.0,4.847458362579346
2011-12-28,5.610000133514404,5.409999847412109,5.610000133514404,5.550000190734863,2042277.0,4.778578281402588
2011-12-29,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,4.778578281402588
2011-12-30,5.710000038146973,5.519999980926514,5.630000114440918,5.559999942779541,2581652.0,4.7871880531311035
2012-01-04,5.670000076293945,5.380000114440918,5.670000076293945,5.460000038146973,1080995.0,4.701087951660156
2012-01-05,5.460000038146973,5.25,5.409999847412109,5.400000095367432,1892354.0,4.64942741394043
2012-01-06,5.429999828338623,5.260000228881836,5.309999942779541,5.420000076293945,1207882.0,4.666647911071777
2012-01-09,5.789999961853027,5.380000114440918,5.510000228881836,5.679999828338623,5290855.0,4.890508651733398
2012-01-10,5.960000038146973,5.610000133514404,5.619999885559082,5.869999885559082,6300525.0,5.054100513458252
2012-01-11,5.909999847412109,5.789999961853027,5.849999904632568,5.869999885559082,3894046.0,5.054100513458252
2012-01-12,5.960000038146973,5.800000190734863,5.860000133514404,5.829999923706055,2319565.0,5.019659996032715
2012-01-13,5.840000152587891,5.559999942779541,5.829999923706055,5.590000152587891,2703009.0,4.813019275665283
2012-01-16,5.590000152587891,5.400000095367432,5.519999980926514,5.400000095367432,1858172.0,4.64942741394043
2012-01-17,5.690000057220459,5.340000152587891,5.389999866485596,5.690000057220459,4351445.0,4.899119853973389
2012-01-18,5.730000019073486,5.5,5.679999828338623,5.53000020980835,3041670.0,4.761358737945557
2012-01-19,5.630000114440918,5.5,5.539999961853027,5.579999923706055,3126829.0,4.804408073425293
2012-01-20,5.690000057220459,5.559999942779541,5.610000133514404,5.659999847412109,2342896.0,4.873288631439209
2012-01-30,5.690000057220459,5.53000020980835,5.659999847412109,5.550000190734863,3140427.0,4.778578281402588
2012-01-31,5.570000171661377,5.46999979019165,5.550000190734863,5.510000228881836,1945167.0,4.744138240814209
2012-02-01,5.550000190734863,5.420000076293945,5.510000228881836,5.46999979019165,1728832.0,4.709697246551514
2012-02-02,5.590000152587891,5.460000038146973,5.489999771118164,5.510000228881836,2893843.0,4.744138240814209
2012-02-03,5.820000171661377,5.519999980926514,5.539999961853027,5.739999771118164,6830004.0,4.942169666290283
2012-02-06,5.929999828338623,5.710000038146973,5.739999771118164,5.900000095367432,5853747.0,5.079929828643799
2012-02-07,5.900000095367432,5.739999771118164,5.860000133514404,5.789999961853027,3088675.0,4.985219955444336
2012-02-08,6.059999942779541,5.760000228881836,5.78000020980835,6.03000020980835,6577862.0,5.191860675811768
2012-02-09,6.079999923706055,5.96999979019165,6.010000228881836,6.010000228881836,5642955.0,5.17464017868042
2012-02-10,6.079999923706055,5.929999828338623,6.010000228881836,5.96999979019165,3606720.0,5.140200138092041
2012-02-13,6.059999942779541,5.889999866485596,5.889999866485596,6.0,2809787.0,5.1660308837890625
2012-02-14,6.119999885559082,5.929999828338623,5.989999771118164,6.039999961853027,2340511.0,5.200470447540283
2012-02-15,6.190000057220459,5.96999979019165,6.0,6.179999828338623,3587965.0,5.321011543273926
2012-02-16,6.21999979019165,6.079999923706055,6.179999828338623,6.159999847412109,4254818.0,5.303791522979736
2012-02-17,6.300000190734863,6.130000114440918,6.159999847412109,6.159999847412109,3183464.0,5.303791522979736
2012-02-20,6.260000228881836,6.119999885559082,6.239999771118164,6.139999866485596,3703859.0,5.286571025848389
2012-02-21,6.190000057220459,6.050000190734863,6.130000114440918,6.150000095367432,2667349.0,5.2951812744140625
2012-02-22,6.349999904632568,6.130000114440918,6.150000095367432,6.320000171661377,4964788.0,5.441552639007568
2012-02-23,6.489999771118164,6.269999980926514,6.320000171661377,6.380000114440918,6947097.0,5.4932122230529785
2012-02-24,6.449999809265137,6.320000171661377,6.449999809265137,6.409999847412109,3517772.0,5.51904296875
2012-02-27,6.519999980926514,6.300000190734863,6.5,6.460000038146973,5401764.0,5.562092304229736
2012-02-28,6.449999809265137,6.309999942779541,6.380000114440918,6.380000114440918,3713316.0,5.4932122230529785
2012-02-29,6.429999828338623,6.289999961853027,6.340000152587891,6.389999866485596,3160526.0,5.501822471618652
2012-03-01,6.590000152587891,6.300000190734863,6.340000152587891,6.449999809265137,8078913.0,5.553483009338379
2012-03-02,6.489999771118164,6.360000133514404,6.409999847412109,6.460000038146973,5138858.0,5.562092304229736
2012-03-05,6.599999904632568,6.440000057220459,6.489999771118164,6.559999942779541,5028253.0,5.648193359375
2012-03-06,6.639999866485596,6.420000076293945,6.53000020980835,6.429999828338623,4290592.0,5.536262512207031
2012-03-07,6.460000038146973,6.230000019073486,6.380000114440918,6.400000095367432,4827907.0,5.510432720184326
2012-03-08,6.46999979019165,6.369999885559082,6.400000095367432,6.429999828338623,3093308.0,5.536262512207031
2012-03-09,6.639999866485596,6.440000057220459,6.449999809265137,6.599999904632568,4918080.0,5.682633399963379
2012-03-12,6.650000095367432,6.539999961853027,6.579999923706055,6.599999904632568,2983190.0,5.682633399963379
2012-03-13,6.690000057220459,6.579999923706055,6.599999904632568,6.630000114440918,3459427.0,5.708464622497559
2012-03-14,6.71999979019165,6.199999809265137,6.650000095367432,6.349999904632568,4898215.0,5.467382431030273
2012-03-15,6.389999866485596,6.150000095367432,6.360000133514404,6.260000228881836,2998648.0,5.389892578125
2012-03-16,6.5,6.269999980926514,6.28000020980835,6.480000019073486,5470258.0,5.579312801361084
2012-03-19,6.860000133514404,6.460000038146973,6.480000019073486,6.710000038146973,7386250.0,5.777344226837158
2012-03-20,6.690000057220459,6.460000038146973,6.690000057220459,6.5,5653846.0,5.596533298492432
2012-03-21,6.539999961853027,6.309999942779541,6.519999980926514,6.409999847412109,3067774.0,5.51904296875
2012-03-22,6.489999771118164,6.320000171661377,6.389999866485596,6.440000057220459,2000602.0,5.544872283935547
2012-03-23,6.420000076293945,6.289999961853027,6.420000076293945,6.329999923706055,2962611.0,5.450161933898926
2012-03-26,6.329999923706055,6.199999809265137,6.329999923706055,6.239999771118164,2715789.0,5.372671604156494
2012-03-27,6.420000076293945,6.269999980926514,6.300000190734863,6.360000133514404,4209721.0,5.475992679595947
2012-03-28,6.340000152587891,6.079999923706055,6.340000152587891,6.130000114440918,3951910.0,5.277961730957031
2012-03-29,6.090000152587891,5.820000171661377,6.059999942779541,5.949999809265137,4228617.0,5.122980117797852
2012-03-30,6.0,5.800000190734863,5.940000057220459,5.96999979019165,1685064.0,5.140200138092041
2012-04-05,6.159999847412109,5.889999866485596,5.96999979019165,6.110000133514404,2149248.0,5.260741233825684
2012-04-06,6.159999847412109,6.019999980926514,6.139999866485596,6.130000114440918,2000140.0,5.277961730957031
2012-04-09,6.139999866485596,5.980000019073486,6.130000114440918,6.110000133514404,1143150.0,5.260741233825684
2012-04-10,6.139999866485596,5.989999771118164,6.059999942779541,6.139999866485596,2297018.0,5.286571025848389
2012-04-11,6.239999771118164,6.070000171661377,6.070000171661377,6.199999809265137,2808770.0,5.338231086730957
2012-04-12,6.349999904632568,6.110000133514404,6.190000057220459,6.309999942779541,3379202.0,5.4329423904418945
2012-04-13,6.400000095367432,6.28000020980835,6.309999942779541,6.349999904632568,3986479.0,5.467382431030273
2012-04-16,6.539999961853027,6.260000228881836,6.309999942779541,6.440000057220459,5479709.0,5.544872283935547
2012-04-17,6.539999961853027,6.289999961853027,6.429999828338623,6.340000152587891,3534505.0,5.458771705627441
2012-04-18,6.489999771118164,6.309999942779541,6.340000152587891,6.46999979019165,3970752.0,5.570703029632568
2012-04-19,6.510000228881836,6.360000133514404,6.449999809265137,6.5,3710494.0,5.596533298492432
2012-04-20,6.53000020980835,6.400000095367432,6.5,6.489999771118164,3465512.0,5.587923049926758
2012-04-23,6.570000171661377,6.300000190734863,6.5,6.409999847412109,4505736.0,5.51904296875
2012-04-24,6.440000057220459,6.170000076293945,6.380000114440918,6.320000171661377,3543027.0,5.441552639007568
2012-04-25,6.650000095367432,6.28000020980835,6.300000190734863,6.599999904632568,5815797.0,5.682633399963379
2012-04-26,6.650000095367432,6.480000019073486,6.619999885559082,6.559999942779541,3592469.0,5.648193359375
2012-04-27,6.590000152587891,6.349999904632568,6.550000190734863,6.420000076293945,2258996.0,5.527652740478516
2012-05-02,6.519999980926514,6.360000133514404,6.489999771118164,6.480000019073486,3620334.0,5.579312801361084
2012-05-03,6.599999904632568,6.369999885559082,6.5,6.579999923706055,4322622.0,5.665413856506348
2012-05-04,6.610000133514404,6.510000228881836,6.579999923706055,6.590000152587891,2783571.0,5.6740241050720215
2012-05-07,6.559999942779541,6.380000114440918,6.550000190734863,6.460000038146973,5495514.0,5.562092304229736
2012-05-08,6.46999979019165,6.389999866485596,6.460000038146973,6.409999847412109,2235406.0,5.51904296875
2012-05-09,6.380000114440918,6.199999809265137,6.380000114440918,6.210000038146973,3739193.0,5.346841812133789
2012-05-10,6.269999980926514,6.159999847412109,6.210000038146973,6.199999809265137,2925435.0,5.338231086730957
2012-05-11,6.25,6.090000152587891,6.179999828338623,6.119999885559082,4856144.0,5.269351482391357
2012-05-14,6.199999809265137,6.050000190734863,6.170000076293945,6.110000133514404,4631858.0,5.260741233825684
2012-05-15,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0,5.260741233825684
2012-05-16,6.150000095367432,6.039999961853027,6.099999904632568,6.050000190734863,1821495.0,5.209081172943115
2012-05-17,6.159999847412109,6.050000190734863,6.090000152587891,6.150000095367432,1919851.0,5.2951812744140625
2012-05-18,6.139999866485596,6.039999961853027,6.110000133514404,6.050000190734863,1744374.0,5.209081172943115
2012-05-21,6.090000152587891,5.980000019073486,6.03000020980835,6.079999923706055,1175092.0,5.23491096496582
2012-05-22,6.159999847412109,6.059999942779541,6.079999923706055,6.130000114440918,1815457.0,5.277961730957031
2012-05-23,6.150000095367432,6.019999980926514,6.130000114440918,6.050000190734863,1387472.0,5.209081172943115
2012-05-24,6.079999923706055,5.900000095367432,6.050000190734863,6.0,2815959.0,5.1660308837890625
2012-05-25,5.989999771118164,5.849999904632568,5.989999771118164,5.880000114440918,1412380.0,5.062709808349609
2012-05-28,5.949999809265137,5.710000038146973,5.860000133514404,5.929999828338623,1621506.0,5.105759620666504
2012-05-29,6.079999923706055,5.869999885559082,5.909999847412109,6.079999923706055,2846036.0,5.23491096496582
2012-05-30,6.099999904632568,6.0,6.070000171661377,6.050000190734863,1680403.0,5.209081172943115
2012-05-31,6.039999961853027,5.960000038146973,6.0,5.989999771118164,1555942.0,5.157419681549072
2012-06-01,6.059999942779541,5.940000057220459,6.0,6.019999980926514,2084782.0,5.183250904083252
2012-06-04,5.940000057220459,5.659999847412109,5.940000057220459,5.670000076293945,2936460.0,4.881898880004883
2012-06-05,5.739999771118164,5.630000114440918,5.679999828338623,5.699999809265137,1009348.0,4.907728672027588
2012-06-06,5.739999771118164,5.599999904632568,5.710000038146973,5.619999885559082,1051101.0,4.838848114013672
2012-06-07,5.730000019073486,5.599999904632568,5.71999979019165,5.619999885559082,995009.0,4.838848114013672
2012-06-08,5.699999809265137,5.550000190734863,5.679999828338623,5.619999885559082,1745638.0,4.838848114013672
2012-06-11,5.769999980926514,5.559999942779541,5.599999904632568,5.71999979019165,1353736.0,4.924948692321777
2012-06-12,5.699999809265137,5.590000152587891,5.699999809265137,5.619999885559082,984916.0,4.838848114013672
2012-06-13,5.769999980926514,5.619999885559082,5.619999885559082,5.730000019073486,1467387.0,4.933558940887451
2012-06-14,5.760000228881836,5.670000076293945,5.730000019073486,5.699999809265137,1023611.0,4.907728672027588
2012-06-15,5.769999980926514,5.619999885559082,5.730000019073486,5.710000038146973,1243790.0,4.916338920593262
2012-06-18,5.78000020980835,5.699999809265137,5.71999979019165,5.760000228881836,1143014.0,4.9593892097473145
2012-06-19,5.880000114440918,5.71999979019165,5.78000020980835,5.869999885559082,4137898.0,5.054100513458252
2012-06-20,5.960000038146973,5.809999942779541,5.869999885559082,5.860000133514404,1674161.0,5.04548978805542
2012-06-21,5.849999904632568,5.730000019073486,5.78000020980835,5.789999961853027,4621465.0,5.0542192459106445
2012-06-25,6.230000019073486,5.75,5.78000020980835,6.050000190734863,8293833.0,5.281178951263428
2012-06-26,6.050000190734863,5.900000095367432,6.0,5.989999771118164,2793052.0,5.228802680969238
2012-06-27,6.03000020980835,5.849999904632568,5.980000019073486,5.869999885559082,1819363.0,5.124053001403809
2012-06-28,5.989999771118164,5.829999923706055,5.880000114440918,5.840000152587891,1650175.0,5.097864627838135
2012-06-29,5.860000133514404,5.510000228881836,5.849999904632568,5.679999828338623,2613028.0,4.958197593688965
2012-07-02,5.730000019073486,5.639999866485596,5.679999828338623,5.659999847412109,971425.0,4.940739154815674
2012-07-03,5.800000190734863,5.650000095367432,5.690000057220459,5.71999979019165,1358050.0,4.993113994598389
2012-07-04,5.829999923706055,5.690000057220459,5.730000019073486,5.789999961853027,1762525.0,5.0542192459106445
2012-07-05,5.789999961853027,5.579999923706055,5.760000228881836,5.590000152587891,1369425.0,4.879635334014893
2012-07-06,5.690000057220459,5.519999980926514,5.590000152587891,5.659999847412109,1535626.0,4.940739154815674
2012-07-09,5.699999809265137,5.5,5.610000133514404,5.53000020980835,1116038.0,4.827259540557861
2012-07-10,5.559999942779541,5.449999809265137,5.510000228881836,5.539999961853027,733719.0,4.835988521575928
2012-07-11,5.599999904632568,5.5,5.550000190734863,5.53000020980835,613817.0,4.827259540557861
2012-07-12,5.630000114440918,5.480000019073486,5.539999961853027,5.619999885559082,1061653.0,4.905821800231934
2012-07-13,5.630000114440918,5.510000228881836,5.599999904632568,5.559999942779541,886945.0,4.853446960449219
2012-07-16,5.670000076293945,5.349999904632568,5.610000133514404,5.420000076293945,1134232.0,4.731237888336182
2012-07-17,5.449999809265137,5.269999980926514,5.380000114440918,5.409999847412109,684070.0,4.722508430480957
2012-07-18,5.480000019073486,5.349999904632568,5.389999866485596,5.480000019073486,683202.0,4.7836127281188965
2012-07-19,5.599999904632568,5.429999828338623,5.429999828338623,5.570000171661377,964271.0,4.862175941467285
2012-07-20,5.599999904632568,5.46999979019165,5.510000228881836,5.480000019073486,886368.0,4.7836127281188965
2012-07-23,5.519999980926514,5.400000095367432,5.460000038146973,5.46999979019165,503700.0,4.774883270263672
2012-07-24,5.590000152587891,5.429999828338623,5.429999828338623,5.550000190734863,1087230.0,4.844717502593994
2012-07-25,5.579999923706055,5.460000038146973,5.579999923706055,5.489999771118164,648301.0,4.792342185974121
2012-07-26,5.550000190734863,5.449999809265137,5.489999771118164,5.539999961853027,775949.0,4.835988521575928
2012-07-27,5.579999923706055,5.53000020980835,5.579999923706055,5.559999942779541,597655.0,4.853446960449219
2012-07-30,5.590000152587891,5.349999904632568,5.590000152587891,5.400000095367432,918770.0,4.713778972625732
2012-07-31,5.460000038146973,5.360000133514404,5.369999885559082,5.400000095367432,377928.0,4.713778972625732
2012-08-01,5.539999961853027,5.389999866485596,5.400000095367432,5.489999771118164,1256457.0,4.792342185974121
2012-08-02,5.539999961853027,5.449999809265137,5.489999771118164,5.5,447774.0,4.8010711669921875
2012-08-03,5.579999923706055,5.460000038146973,5.489999771118164,5.550000190734863,1652043.0,4.844717502593994
2012-08-06,5.659999847412109,5.53000020980835,5.550000190734863,5.650000095367432,1230200.0,4.932009696960449
2012-08-07,5.670000076293945,5.599999904632568,5.619999885559082,5.630000114440918,881760.0,4.914551258087158
2012-08-08,5.670000076293945,5.599999904632568,5.659999847412109,5.639999866485596,662902.0,4.923280715942383
2012-08-09,5.659999847412109,5.559999942779541,5.639999866485596,5.639999866485596,913473.0,4.923280715942383
2012-08-10,5.650000095367432,5.590000152587891,5.610000133514404,5.630000114440918,487700.0,4.914551258087158
2012-08-13,5.630000114440918,5.510000228881836,5.630000114440918,5.510000228881836,835000.0,4.80980110168457
2012-08-14,5.519999980926514,5.440000057220459,5.510000228881836,5.5,932215.0,4.8010711669921875
2012-08-15,5.519999980926514,5.25,5.460000038146973,5.309999942779541,3071313.0,4.635216236114502
2012-08-16,5.309999942779541,5.21999979019165,5.289999961853027,5.239999771118164,2056051.0,4.5741119384765625
2012-08-17,5.28000020980835,5.210000038146973,5.25,5.269999980926514,1144823.0,4.60029935836792
2012-08-20,5.260000228881836,5.150000095367432,5.25,5.25,1520766.0,4.582840919494629
2012-08-21,5.329999923706055,5.230000019073486,5.25,5.329999923706055,2073813.0,4.652675151824951
2012-08-22,5.329999923706055,5.25,5.300000190734863,5.300000190734863,1007852.0,4.626486778259277
2012-08-23,5.329999923706055,5.269999980926514,5.300000190734863,5.320000171661377,744146.0,4.643945217132568
2012-08-24,5.320000171661377,5.190000057220459,5.289999961853027,5.210000038146973,885503.0,4.547923564910889
2012-08-27,5.349999904632568,5.119999885559082,5.190000057220459,5.340000152587891,1861111.0,4.661404132843018
2012-08-28,5.360000133514404,5.199999809265137,5.329999923706055,5.329999923706055,1061991.0,4.652675151824951
2012-08-29,5.329999923706055,5.25,5.329999923706055,5.25,791320.0,4.582840919494629
2012-08-30,5.300000190734863,5.139999866485596,5.269999980926514,5.21999979019165,1006846.0,4.556653022766113
2012-08-31,5.260000228881836,5.199999809265137,5.199999809265137,5.239999771118164,761736.0,4.5741119384765625
2012-09-03,5.309999942779541,5.21999979019165,5.230000019073486,5.289999961853027,706166.0,4.617758274078369
2012-09-04,5.329999923706055,5.230000019073486,5.320000171661377,5.260000228881836,602134.0,4.5915703773498535
2012-09-05,5.28000020980835,5.179999828338623,5.239999771118164,5.230000019073486,658868.0,4.565382480621338
2012-09-06,5.269999980926514,5.199999809265137,5.260000228881836,5.269999980926514,945592.0,4.60029935836792
2012-09-07,5.46999979019165,5.28000020980835,5.300000190734863,5.449999809265137,2987209.0,4.757424831390381
2012-09-10,5.5,5.380000114440918,5.409999847412109,5.46999979019165,1791331.0,4.774883270263672
2012-09-11,5.449999809265137,5.369999885559082,5.440000057220459,5.420000076293945,1391950.0,4.731237888336182
2012-09-12,5.460000038146973,5.369999885559082,5.449999809265137,5.409999847412109,1850032.0,4.722508430480957
2012-09-13,5.449999809265137,5.329999923706055,5.409999847412109,5.340000152587891,1794534.0,4.661404132843018
2012-09-14,5.440000057220459,5.320000171661377,5.380000114440918,5.349999904632568,1626741.0,4.670133113861084
2012-09-17,5.369999885559082,5.179999828338623,5.349999904632568,5.190000057220459,1337418.0,4.530465602874756
2012-09-18,5.230000019073486,5.159999847412109,5.190000057220459,5.170000076293945,927649.0,4.513007164001465
2012-09-19,5.210000038146973,5.150000095367432,5.170000076293945,5.199999809265137,710100.0,4.539194583892822
2012-09-20,5.190000057220459,5.059999942779541,5.190000057220459,5.079999923706055,1625168.0,4.434443950653076
2012-09-21,5.110000133514404,5.019999980926514,5.059999942779541,5.079999923706055,988858.0,4.434443950653076
2012-09-24,5.090000152587891,5.0,5.079999923706055,5.079999923706055,631115.0,4.434443950653076
2012-09-25,5.099999904632568,5.0,5.079999923706055,5.050000190734863,515889.0,4.408257007598877
2012-09-26,5.050000190734863,4.900000095367432,5.019999980926514,4.920000076293945,822591.0,4.294776439666748
2012-09-27,5.039999961853027,4.900000095367432,4.920000076293945,5.010000228881836,693700.0,4.373339653015137
2012-09-28,5.079999923706055,4.960000038146973,4.980000019073486,5.070000171661377,803054.0,4.425715446472168
2012-10-08,5.090000152587891,5.0,5.070000171661377,5.019999980926514,751500.0,4.382068634033203
2012-10-09,5.150000095367432,5.019999980926514,5.019999980926514,5.139999866485596,877674.0,4.486819744110107
2012-10-10,5.210000038146973,5.099999904632568,5.119999885559082,5.179999828338623,1107223.0,4.5217366218566895
2012-10-11,5.230000019073486,5.099999904632568,5.179999828338623,5.110000133514404,711278.0,4.460631847381592
2012-10-12,5.179999828338623,5.079999923706055,5.110000133514404,5.119999885559082,586094.0,4.469360828399658
2012-10-15,5.130000114440918,5.019999980926514,5.099999904632568,5.03000020980835,487995.0,4.390798091888428
2012-10-16,5.090000152587891,5.03000020980835,5.039999961853027,5.050000190734863,388416.0,4.408257007598877
2012-10-17,5.079999923706055,5.019999980926514,5.059999942779541,5.070000171661377,630684.0,4.425715446472168
2012-10-18,5.190000057220459,5.050000190734863,5.050000190734863,5.159999847412109,1964126.0,4.504278182983398
2012-10-19,5.179999828338623,5.099999904632568,5.170000076293945,5.119999885559082,897798.0,4.469360828399658
2012-10-22,5.150000095367432,5.070000171661377,5.079999923706055,5.150000095367432,819676.0,4.495548725128174
2012-10-23,5.199999809265137,5.110000133514404,5.150000095367432,5.119999885559082,2749287.0,4.469360828399658
2012-10-24,5.199999809265137,5.099999904632568,5.130000114440918,5.150000095367432,2219582.0,4.495548725128174
2012-10-25,5.25,5.099999904632568,5.119999885559082,5.159999847412109,2532293.0,4.504278182983398
2012-10-26,5.170000076293945,4.949999809265137,5.130000114440918,4.96999979019165,2434610.0,4.338422775268555
2012-10-29,5.039999961853027,4.929999828338623,5.010000228881836,4.940000057220459,823816.0,4.312234878540039
2012-10-30,5.03000020980835,4.940000057220459,4.96999979019165,4.949999809265137,960577.0,4.3209638595581055
2012-10-31,4.980000019073486,4.920000076293945,4.949999809265137,4.949999809265137,986901.0,4.3209638595581055
2012-11-01,5.039999961853027,4.949999809265137,4.949999809265137,5.010000228881836,1268569.0,4.373339653015137
2012-11-02,5.039999961853027,4.989999771118164,5.019999980926514,5.03000020980835,1228014.0,4.390798091888428
2012-11-05,5.050000190734863,4.989999771118164,5.010000228881836,5.019999980926514,1357463.0,4.382068634033203
2012-11-06,5.019999980926514,4.900000095367432,5.019999980926514,4.96999979019165,946800.0,4.338422775268555
2012-11-07,5.0,4.920000076293945,4.96999979019165,4.949999809265137,903321.0,4.3209638595581055
2012-11-08,4.949999809265137,4.889999866485596,4.920000076293945,4.900000095367432,868287.0,4.277318477630615
2012-11-09,4.920000076293945,4.829999923706055,4.900000095367432,4.900000095367432,459740.0,4.277318477630615
2012-11-12,4.940000057220459,4.849999904632568,4.900000095367432,4.900000095367432,929051.0,4.277318477630615
2012-11-13,4.900000095367432,4.820000171661377,4.889999866485596,4.849999904632568,778336.0,4.23367166519165
2012-11-14,4.849999904632568,4.800000190734863,4.820000171661377,4.829999923706055,1141224.0,4.216213703155518
2012-11-15,4.829999923706055,4.699999809265137,4.800000190734863,4.699999809265137,927200.0,4.102733612060547
2012-11-16,4.71999979019165,4.590000152587891,4.71999979019165,4.630000114440918,1228900.0,4.041628837585449
2012-11-19,4.670000076293945,4.519999980926514,4.559999942779541,4.659999847412109,1490187.0,4.067816734313965
2012-11-20,4.679999828338623,4.579999923706055,4.679999828338623,4.590000152587891,862020.0,4.006711959838867
2012-11-21,4.639999866485596,4.53000020980835,4.619999885559082,4.619999885559082,1290304.0,4.032900333404541
2012-11-22,4.619999885559082,4.559999942779541,4.619999885559082,4.570000171661377,917303.0,3.9892537593841553
2012-11-23,4.630000114440918,4.559999942779541,4.599999904632568,4.599999904632568,1230884.0,4.015441417694092
2012-11-26,4.610000133514404,4.559999942779541,4.590000152587891,4.559999942779541,886100.0,3.980525016784668
2012-11-27,4.579999923706055,4.429999828338623,4.579999923706055,4.449999809265137,1704719.0,3.884503126144409
2012-11-28,4.440000057220459,4.349999904632568,4.440000057220459,4.360000133514404,1387808.0,3.8059403896331787
2012-11-29,4.400000095367432,4.329999923706055,4.360000133514404,4.340000152587891,709233.0,3.7884819507598877
2012-11-30,4.389999866485596,4.340000152587891,4.380000114440918,4.369999885559082,1004712.0,3.814669370651245
2012-12-03,4.369999885559082,4.28000020980835,4.340000152587891,4.300000190734863,1323030.0,3.7535653114318848
2012-12-04,4.349999904632568,4.21999979019165,4.28000020980835,4.340000152587891,1204721.0,3.7884819507598877
2012-12-05,4.53000020980835,4.309999942779541,4.320000171661377,4.460000038146973,4243974.0,3.893232583999634
2012-12-06,4.489999771118164,4.389999866485596,4.460000038146973,4.440000057220459,2343787.0,3.8757741451263428
2012-12-07,4.579999923706055,4.409999847412109,4.440000057220459,4.570000171661377,8320495.0,3.9892537593841553
2012-12-10,4.619999885559082,4.539999961853027,4.559999942779541,4.599999904632568,5776196.0,4.015441417694092
2012-12-11,4.590000152587891,4.53000020980835,4.590000152587891,4.53000020980835,3405288.0,3.9543373584747314
2012-12-12,4.550000190734863,4.460000038146973,4.539999961853027,4.5,2261107.0,3.9281489849090576
2012-12-13,4.510000228881836,4.420000076293945,4.5,4.429999828338623,2908510.0,3.8670449256896973
2012-12-14,4.679999828338623,4.420000076293945,4.449999809265137,4.619999885559082,12988871.0,4.032900333404541
2012-12-17,4.730000019073486,4.599999904632568,4.610000133514404,4.630000114440918,10764075.0,4.041628837585449
2012-12-18,4.730000019073486,4.630000114440918,4.639999866485596,4.71999979019165,12903217.0,4.120192050933838
2012-12-19,4.840000152587891,4.670000076293945,4.730000019073486,4.679999828338623,6559580.0,4.085274696350098
2012-12-20,4.699999809265137,4.630000114440918,4.679999828338623,4.670000076293945,6600437.0,4.076545715332031
2012-12-21,4.730000019073486,4.650000095367432,4.690000057220459,4.699999809265137,5462492.0,4.102733612060547
2012-12-24,4.710000038146973,4.639999866485596,4.699999809265137,4.659999847412109,4532521.0,4.067816734313965
2012-12-25,4.829999923706055,4.630000114440918,4.650000095367432,4.75,19922323.0,4.1463799476623535
2012-12-26,5.130000114440918,4.710000038146973,4.75,5.0,27023383.0,4.36461067199707
2012-12-27,4.980000019073486,4.880000114440918,4.96999979019165,4.940000057220459,14838514.0,4.312234878540039
2012-12-28,5.099999904632568,4.900000095367432,4.909999847412109,5.070000171661377,12409336.0,4.425715446472168
2012-12-31,5.099999904632568,4.980000019073486,5.070000171661377,5.079999923706055,11543460.0,4.434443950653076
2013-01-04,5.150000095367432,4.869999885559082,5.079999923706055,4.949999809265137,8589457.0,4.3209638595581055
2013-01-07,5.019999980926514,4.900000095367432,4.949999809265137,4.96999979019165,7146448.0,4.338422775268555
2013-01-08,4.96999979019165,4.860000133514404,4.949999809265137,4.929999828338623,9395748.0,4.3035054206848145
2013-01-09,4.940000057220459,4.849999904632568,4.920000076293945,4.909999847412109,10131944.0,4.286047458648682
2013-01-10,4.980000019073486,4.880000114440918,4.909999847412109,4.949999809265137,11565358.0,4.3209638595581055
2013-01-11,4.949999809265137,4.809999942779541,4.940000057220459,4.809999942779541,8993400.0,4.198755264282227
2013-01-14,4.920000076293945,4.78000020980835,4.789999961853027,4.909999847412109,8645064.0,4.286047458648682
2013-01-15,5.0,4.889999866485596,4.909999847412109,4.989999771118164,12375982.0,4.355881214141846
2013-01-16,5.039999961853027,4.929999828338623,4.989999771118164,4.989999771118164,9968857.0,4.355881214141846
2013-01-17,5.0,4.889999866485596,4.989999771118164,4.909999847412109,6884943.0,4.286047458648682
2013-01-18,4.989999771118164,4.900000095367432,4.920000076293945,4.960000038146973,6737852.0,4.32969331741333
2013-01-21,5.050000190734863,4.940000057220459,4.96999979019165,5.010000228881836,7910879.0,4.373339653015137
2013-01-22,5.019999980926514,4.909999847412109,5.010000228881836,4.920000076293945,6296089.0,4.294776439666748
2013-01-23,4.949999809265137,4.829999923706055,4.909999847412109,4.909999847412109,5615589.0,4.286047458648682
2013-01-24,4.980000019073486,4.760000228881836,4.909999847412109,4.809999942779541,8121346.0,4.198755264282227
2013-01-25,4.829999923706055,4.760000228881836,4.800000190734863,4.809999942779541,2961781.0,4.198755264282227
2013-01-28,4.940000057220459,4.789999961853027,4.809999942779541,4.929999828338623,5357667.0,4.3035054206848145
2013-01-29,4.960000038146973,4.880000114440918,4.920000076293945,4.960000038146973,4795091.0,4.32969331741333
2013-01-30,5.010000228881836,4.909999847412109,4.96999979019165,4.980000019073486,6246049.0,4.347152233123779
2013-01-31,4.980000019073486,4.900000095367432,4.980000019073486,4.96999979019165,6641993.0,4.338422775268555
2013-02-01,5.039999961853027,4.940000057220459,4.949999809265137,4.989999771118164,8801710.0,4.355881214141846
2013-02-04,5.039999961853027,4.920000076293945,5.019999980926514,4.980000019073486,5509951.0,4.347152233123779
2013-02-05,5.0,4.880000114440918,4.96999979019165,5.0,7340792.0,4.36461067199707
2013-02-06,5.03000020980835,4.980000019073486,5.0,5.0,6316193.0,4.36461067199707
2013-02-07,5.010000228881836,4.889999866485596,5.0,4.949999809265137,9715344.0,4.3209638595581055
2013-02-08,5.010000228881836,4.929999828338623,4.940000057220459,5.010000228881836,7835436.0,4.373339653015137
2013-02-18,5.110000133514404,4.989999771118164,5.010000228881836,5.070000171661377,12887648.0,4.425715446472168
2013-02-19,5.090000152587891,4.949999809265137,5.079999923706055,4.989999771118164,6169441.0,4.355881214141846
2013-02-20,5.059999942779541,4.949999809265137,4.989999771118164,5.059999942779541,9974694.0,4.416985511779785
2013-02-21,5.039999961853027,4.909999847412109,5.03000020980835,4.920000076293945,8428798.0,4.294776439666748
2013-02-22,4.949999809265137,4.880000114440918,4.920000076293945,4.889999866485596,3752876.0,4.268589019775391
2013-02-25,4.940000057220459,4.869999885559082,4.880000114440918,4.900000095367432,4382709.0,4.277318477630615
2013-02-26,4.900000095367432,4.78000020980835,4.880000114440918,4.800000190734863,7101499.0,4.19002628326416
2013-02-27,4.829999923706055,4.679999828338623,4.800000190734863,4.730000019073486,7924558.0,4.1289215087890625
2013-02-28,4.820000171661377,4.699999809265137,4.75,4.809999942779541,6434725.0,4.198755264282227
2013-03-01,4.809999942779541,4.739999771118164,4.800000190734863,4.78000020980835,6718886.0,4.172567367553711
2013-03-04,4.760000228881836,4.570000171661377,4.760000228881836,4.599999904632568,7755263.0,4.015441417694092
2013-03-05,4.639999866485596,4.579999923706055,4.610000133514404,4.630000114440918,6708285.0,4.041628837585449
2013-03-06,4.710000038146973,4.619999885559082,4.639999866485596,4.699999809265137,7114404.0,4.102733612060547
2013-03-07,4.800000190734863,4.659999847412109,4.690000057220459,4.730000019073486,8604331.0,4.1289215087890625
2013-03-08,4.78000020980835,4.670000076293945,4.730000019073486,4.699999809265137,3855431.0,4.102733612060547
2013-03-11,4.739999771118164,4.670000076293945,4.71999979019165,4.670000076293945,3334315.0,4.076545715332031
2013-03-12,4.760000228881836,4.539999961853027,4.679999828338623,4.610000133514404,7533470.0,4.024170875549316
2013-03-13,4.610000133514404,4.510000228881836,4.599999904632568,4.559999942779541,3755332.0,3.980525016784668
2013-03-14,4.590000152587891,4.519999980926514,4.550000190734863,4.579999923706055,2275082.0,3.9979827404022217
2013-03-15,4.690000057220459,4.539999961853027,4.579999923706055,4.599999904632568,3981788.0,4.015441417694092
2013-03-18,4.610000133514404,4.519999980926514,4.570000171661377,4.53000020980835,2873652.0,3.9543373584747314
2013-03-19,4.550000190734863,4.429999828338623,4.53000020980835,4.519999980926514,4677557.0,3.9456074237823486
2013-03-20,4.659999847412109,4.480000019073486,4.510000228881836,4.650000095367432,5572208.0,4.059087753295898
2013-03-21,4.699999809265137,4.610000133514404,4.639999866485596,4.670000076293945,5720458.0,4.076545715332031
2013-03-22,4.71999979019165,4.630000114440918,4.659999847412109,4.699999809265137,3786595.0,4.102733612060547
2013-03-25,4.71999979019165,4.650000095367432,4.690000057220459,4.670000076293945,4289503.0,4.076545715332031
2013-03-26,4.659999847412109,4.579999923706055,4.659999847412109,4.650000095367432,4500240.0,4.059087753295898
2013-03-27,4.670000076293945,4.590000152587891,4.630000114440918,4.630000114440918,2945021.0,4.041628837585449
2013-03-28,4.599999904632568,4.489999771118164,4.599999904632568,4.5,3477180.0,3.9281489849090576
2013-03-29,4.570000171661377,4.5,4.5,4.519999980926514,2451147.0,3.9456074237823486
2013-04-01,4.550000190734863,4.5,4.519999980926514,4.53000020980835,1564500.0,3.9543373584747314
2013-04-02,4.570000171661377,4.5,4.550000190734863,4.519999980926514,2279886.0,3.9456074237823486
2013-04-03,4.539999961853027,4.440000057220459,4.53000020980835,4.510000228881836,2796780.0,3.9368789196014404
2013-04-08,4.480000019073486,4.409999847412109,4.480000019073486,4.46999979019165,3024304.0,3.9019618034362793
2013-04-09,4.559999942779541,4.460000038146973,4.46999979019165,4.539999961853027,3616686.0,3.9630656242370605
2013-04-10,4.559999942779541,4.5,4.539999961853027,4.539999961853027,2418431.0,3.9630656242370605
2013-04-11,4.650000095367432,4.53000020980835,4.559999942779541,4.570000171661377,5486639.0,3.9892537593841553
2013-04-12,4.570000171661377,4.5,4.570000171661377,4.539999961853027,2007601.0,3.9630656242370605
2013-04-15,4.53000020980835,4.420000076293945,4.519999980926514,4.440000057220459,2210324.0,3.8757741451263428
2013-04-16,4.480000019073486,4.389999866485596,4.420000076293945,4.46999979019165,2171600.0,3.9019618034362793
2013-04-17,4.480000019073486,4.420000076293945,4.460000038146973,4.460000038146973,1960146.0,3.893232583999634
2013-04-18,4.480000019073486,4.420000076293945,4.429999828338623,4.449999809265137,1691103.0,3.884503126144409
2013-04-19,4.550000190734863,4.449999809265137,4.449999809265137,4.539999961853027,3401018.0,3.9630656242370605
2013-04-22,4.599999904632568,4.5,4.53000020980835,4.550000190734863,3915519.0,3.9717957973480225
2013-04-23,4.550000190734863,4.389999866485596,4.550000190734863,4.400000095367432,4426498.0,3.8408572673797607
2013-04-24,4.46999979019165,4.380000114440918,4.409999847412109,4.440000057220459,3277089.0,3.8757741451263428
2013-04-25,4.480000019073486,4.349999904632568,4.429999828338623,4.380000114440918,4889304.0,3.823399066925049
2013-04-26,4.420000076293945,4.329999923706055,4.380000114440918,4.369999885559082,2793501.0,3.814669370651245
2013-05-02,4.400000095367432,4.300000190734863,4.389999866485596,4.320000171661377,2894536.0,3.771023750305176
2013-05-03,4.400000095367432,4.329999923706055,4.329999923706055,4.380000114440918,2399563.0,3.823399066925049
2013-05-06,4.429999828338623,4.380000114440918,4.380000114440918,4.420000076293945,2520887.0,3.8583157062530518
2013-05-07,4.429999828338623,4.389999866485596,4.420000076293945,4.409999847412109,2120828.0,3.849585771560669
2013-05-08,4.449999809265137,4.400000095367432,4.420000076293945,4.440000057220459,2523572.0,3.8757741451263428
2013-05-09,4.440000057220459,4.400000095367432,4.440000057220459,4.440000057220459,3269549.0,3.8757741451263428
2013-05-10,4.46999979019165,4.400000095367432,4.429999828338623,4.46999979019165,3452554.0,3.9019618034362793
2013-05-13,4.5,4.429999828338623,4.460000038146973,4.480000019073486,3413544.0,3.9106905460357666
2013-05-14,4.489999771118164,4.420000076293945,4.489999771118164,4.440000057220459,2862615.0,3.8757741451263428
2013-05-15,4.480000019073486,4.429999828338623,4.449999809265137,4.46999979019165,1902561.0,3.9019618034362793
2013-05-16,4.570000171661377,4.449999809265137,4.46999979019165,4.53000020980835,5868432.0,3.9543373584747314
2013-05-17,4.610000133514404,4.5,4.53000020980835,4.579999923706055,5048172.0,3.9979827404022217
2013-05-20,4.599999904632568,4.550000190734863,4.579999923706055,4.590000152587891,4595736.0,4.006711959838867
2013-05-21,4.650000095367432,4.559999942779541,4.579999923706055,4.630000114440918,4186657.0,4.041628837585449
2013-05-22,4.650000095367432,4.570000171661377,4.610000133514404,4.590000152587891,4568061.0,4.006711959838867
2013-05-23,4.619999885559082,4.550000190734863,4.570000171661377,4.570000171661377,3506628.0,3.9892537593841553
2013-05-24,4.610000133514404,4.539999961853027,4.570000171661377,4.599999904632568,3910255.0,4.015441417694092
2013-05-27,4.619999885559082,4.539999961853027,4.590000152587891,4.590000152587891,4044650.0,4.006711959838867
2013-05-28,4.690000057220459,4.579999923706055,4.590000152587891,4.659999847412109,9235033.0,4.067816734313965
2013-05-29,4.670000076293945,4.619999885559082,4.650000095367432,4.650000095367432,4449673.0,4.059087753295898
2013-05-30,4.650000095367432,4.590000152587891,4.639999866485596,4.639999866485596,4555092.0,4.050358295440674
2013-05-31,4.710000038146973,4.610000133514404,4.639999866485596,4.650000095367432,6501176.0,4.059087753295898
2013-06-03,4.670000076293945,4.599999904632568,4.619999885559082,4.619999885559082,4607622.0,4.032900333404541
2013-06-04,4.639999866485596,4.539999961853027,4.599999904632568,4.550000190734863,4476804.0,3.9717957973480225
2013-06-05,4.570000171661377,4.5,4.550000190734863,4.550000190734863,3204961.0,3.9717957973480225
2013-06-06,4.550000190734863,4.449999809265137,4.550000190734863,4.46999979019165,2895980.0,3.9019618034362793
2013-06-07,4.5,4.400000095367432,4.46999979019165,4.400000095367432,2657719.0,3.8408572673797607
2013-06-13,4.400000095367432,4.239999771118164,4.400000095367432,4.289999961853027,2879234.0,3.744835376739502
2013-06-14,4.329999923706055,4.25,4.269999980926514,4.329999923706055,2513457.0,3.779752254486084
2013-06-17,4.360000133514404,4.269999980926514,4.309999942779541,4.340000152587891,1973957.0,3.7884819507598877
2013-06-18,4.360000133514404,4.28000020980835,4.340000152587891,4.349999904632568,1707933.0,3.797210931777954
2013-06-19,4.340000152587891,4.260000228881836,4.340000152587891,4.320000171661377,1608028.0,3.771023750305176
2013-06-20,4.320000171661377,4.210000038146973,4.300000190734863,4.21999979019165,1583416.0,3.6837308406829834
2013-06-21,4.199999809265137,3.9800000190734863,4.199999809265137,4.150000095367432,2244980.0,3.622626543045044
2013-06-24,4.079999923706055,3.809999942779541,4.050000190734863,3.859999895095825,2999833.0,3.4272890090942383
2013-06-25,4.130000114440918,3.7100000381469727,3.8499999046325684,4.110000133514404,11217580.0,3.649263620376587
2013-06-26,4.179999828338623,4.010000228881836,4.079999923706055,4.079999923706055,4435410.0,3.622626543045044
2013-06-27,4.119999885559082,3.940000057220459,4.079999923706055,3.9600000381469727,3186609.0,3.5160789489746094
2013-06-28,4.099999904632568,3.950000047683716,3.9600000381469727,3.9800000190734863,1932014.0,3.533836841583252
2013-07-01,4.03000020980835,3.930000066757202,4.0,3.9800000190734863,2210767.0,3.533836841583252
2013-07-02,4.019999980926514,3.9200000762939453,4.0,3.950000047683716,2266259.0,3.507200002670288
2013-07-03,3.9600000381469727,3.8499999046325684,3.9600000381469727,3.9100000858306885,1748677.0,3.471683979034424
2013-07-04,3.9700000286102295,3.8299999237060547,3.9000000953674316,3.940000057220459,2212856.0,3.498321056365967
2013-07-05,3.9800000190734863,3.9000000953674316,3.940000057220459,3.9000000953674316,2260298.0,3.4628047943115234
2013-07-08,3.880000114440918,3.740000009536743,3.880000114440918,3.75,2273113.0,3.329619884490967
2013-07-09,3.799999952316284,3.740000009536743,3.7699999809265137,3.7899999618530273,1283687.0,3.365135908126831
2013-07-10,3.9100000858306885,3.759999990463257,3.7899999618530273,3.9000000953674316,2726831.0,3.4628047943115234
2013-07-11,4.019999980926514,3.890000104904175,3.890000104904175,3.9800000190734863,4759634.0,3.533836841583252
2013-07-12,4.079999923706055,3.940000057220459,3.9800000190734863,3.950000047683716,2853483.0,3.507200002670288
2013-07-15,4.019999980926514,3.9200000762939453,3.990000009536743,4.010000228881836,1849947.0,3.560473918914795
2013-07-16,4.03000020980835,3.9700000286102295,4.010000228881836,4.010000228881836,2264125.0,3.560473918914795
2013-07-17,4.019999980926514,3.950000047683716,3.990000009536743,3.950000047683716,3303337.0,3.507200002670288
2013-07-18,3.950000047683716,3.869999885559082,3.950000047683716,3.890000104904175,2132400.0,3.453925848007202
2013-07-19,4.110000133514404,3.859999895095825,3.9100000858306885,3.950000047683716,6740708.0,3.507200002670288
2013-07-22,3.9800000190734863,3.880000114440918,3.930000066757202,3.940000057220459,2321979.0,3.498321056365967
2013-07-23,4.010000228881836,3.9100000858306885,3.950000047683716,4.0,2871283.0,3.5515949726104736
2013-07-24,4.0,3.890000104904175,3.990000009536743,3.930000066757202,3673257.0,3.4894418716430664
2013-07-25,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.9100000858306885,2318420.0,3.471683979034424
2013-07-26,3.940000057220459,3.8499999046325684,3.890000104904175,3.9200000762939453,1808723.0,3.480563163757324
2013-07-29,4.199999809265137,3.9800000190734863,4.079999923706055,4.019999980926514,14669001.0,3.569352626800537
2013-07-30,4.039999961853027,3.9100000858306885,4.03000020980835,3.9600000381469727,5049961.0,3.5160789489746094
2013-07-31,4.0,3.950000047683716,3.9600000381469727,3.9700000286102295,2720636.0,3.5249578952789307
2013-08-01,4.03000020980835,3.940000057220459,3.9700000286102295,4.019999980926514,3031042.0,3.569352626800537
2013-08-02,4.050000190734863,4.0,4.03000020980835,4.03000020980835,3448218.0,3.5782320499420166
2013-08-05,4.050000190734863,3.990000009536743,4.019999980926514,4.050000190734863,3208459.0,3.5959901809692383
2013-08-06,4.119999885559082,4.03000020980835,4.039999961853027,4.110000133514404,4742263.0,3.649263620376587
2013-08-07,4.150000095367432,4.070000171661377,4.079999923706055,4.070000171661377,3594709.0,3.6137478351593018
2013-08-08,4.090000152587891,4.03000020980835,4.070000171661377,4.050000190734863,2589124.0,3.5959901809692383
2013-08-09,4.099999904632568,4.03000020980835,4.059999942779541,4.099999904632568,2689104.0,3.6403844356536865
2013-08-12,4.159999847412109,4.090000152587891,4.099999904632568,4.150000095367432,3799325.0,3.684779405593872
2013-08-13,4.150000095367432,4.099999904632568,4.150000095367432,4.150000095367432,3071790.0,3.684779405593872
2013-08-14,4.170000076293945,4.110000133514404,4.150000095367432,4.130000114440918,3346223.0,3.6670215129852295
2013-08-15,4.139999866485596,4.099999904632568,4.119999885559082,4.119999885559082,2071845.0,3.6581428050994873
2013-08-16,4.269999980926514,4.059999942779541,4.119999885559082,4.090000152587891,4415740.0,3.6315057277679443
2013-08-19,4.110000133514404,4.039999961853027,4.070000171661377,4.110000133514404,2494802.0,3.649263620376587
2013-08-20,4.130000114440918,4.050000190734863,4.099999904632568,4.059999942779541,2462008.0,3.6048686504364014
2013-08-21,4.119999885559082,4.050000190734863,4.050000190734863,4.110000133514404,3814241.0,3.649263620376587
2013-08-22,4.139999866485596,4.079999923706055,4.119999885559082,4.099999904632568,1911267.0,3.6403844356536865
2013-08-23,4.130000114440918,4.010000228881836,4.079999923706055,4.119999885559082,2659923.0,3.6581428050994873
2013-08-26,4.179999828338623,4.090000152587891,4.099999904632568,4.170000076293945,3902622.0,3.7025375366210938
2013-08-27,4.179999828338623,4.139999866485596,4.170000076293945,4.170000076293945,3754584.0,3.7025375366210938
2013-08-28,4.230000019073486,4.119999885559082,4.139999866485596,4.159999847412109,5405945.0,3.6936585903167725
2013-08-29,4.21999979019165,4.150000095367432,4.170000076293945,4.190000057220459,3941205.0,3.7202954292297363
2013-08-30,4.269999980926514,4.170000076293945,4.199999809265137,4.210000038146973,5759142.0,3.738053560256958
2013-09-02,4.269999980926514,4.159999847412109,4.210000038146973,4.239999771118164,4231006.0,3.7646899223327637
2013-09-03,4.269999980926514,4.210000038146973,4.260000228881836,4.260000228881836,4030749.0,3.7824485301971436
2013-09-04,4.269999980926514,4.21999979019165,4.260000228881836,4.25,2954329.0,3.773569345474243
2013-09-05,4.25,4.179999828338623,4.25,4.190000057220459,3505321.0,3.7202954292297363
2013-09-06,4.230000019073486,4.170000076293945,4.190000057220459,4.21999979019165,3005916.0,3.746931791305542
2013-09-09,4.260000228881836,4.199999809265137,4.210000038146973,4.25,5729628.0,3.773569345474243
2013-09-10,4.480000019073486,4.230000019073486,4.25,4.349999904632568,8595287.0,3.862359046936035
2013-09-11,4.360000133514404,4.289999961853027,4.360000133514404,4.329999923706055,7006614.0,3.8446009159088135
2013-09-12,4.460000038146973,4.309999942779541,4.309999942779541,4.409999847412109,8325915.0,3.9156322479248047
2013-09-13,4.539999961853027,4.380000114440918,4.400000095367432,4.420000076293945,7856727.0,3.9245121479034424
2013-09-16,4.460000038146973,4.360000133514404,4.409999847412109,4.460000038146973,5112237.0,3.9600279331207275
2013-09-17,4.449999809265137,4.329999923706055,4.449999809265137,4.340000152587891,4036136.0,3.853480339050293
2013-09-18,4.590000152587891,4.329999923706055,4.349999904632568,4.539999961853027,10204151.0,4.031059265136719
2013-09-23,4.699999809265137,4.420000076293945,4.519999980926514,4.650000095367432,14756782.0,4.128728866577148
2013-09-24,4.71999979019165,4.5,4.579999923706055,4.670000076293945,12444992.0,4.146486282348633
2013-09-25,5.139999866485596,4.599999904632568,4.650000095367432,5.139999866485596,32881541.0,4.5637993812561035
2013-09-26,5.599999904632568,5.199999809265137,5.320000171661377,5.260000228881836,60149865.0,4.670347213745117
2013-09-27,5.289999961853027,4.809999942779541,5.210000038146973,4.929999828338623,28047172.0,4.377339839935303
2013-09-30,5.039999961853027,4.840000152587891,4.949999809265137,4.960000038146973,14680895.0,4.403977394104004
2013-10-08,5.050000190734863,4.800000190734863,4.920000076293945,5.010000228881836,15438359.0,4.448372840881348
2013-10-09,5.139999866485596,4.860000133514404,4.949999809265137,5.039999961853027,23419864.0,4.475008964538574
2013-10-10,5.070000171661377,4.929999828338623,4.980000019073486,4.989999771118164,12402699.0,4.430614471435547
2013-10-11,5.239999771118164,5.0,5.0,5.190000057220459,20934185.0,4.608193874359131
2013-10-14,5.300000190734863,5.079999923706055,5.150000095367432,5.179999828338623,15578089.0,4.599315166473389
2013-10-15,5.199999809265137,5.039999961853027,5.190000057220459,5.079999923706055,13063669.0,4.510524749755859
2013-10-16,5.099999904632568,4.699999809265137,5.090000152587891,4.809999942779541,11362678.0,4.270792484283447
2013-10-17,4.929999828338623,4.760000228881836,4.829999923706055,4.769999980926514,6395566.0,4.235276699066162
2013-10-18,4.840000152587891,4.659999847412109,4.760000228881836,4.800000190734863,4200744.0,4.261913776397705
2013-10-21,4.920000076293945,4.760000228881836,4.809999942779541,4.869999885559082,6313712.0,4.324066638946533
2013-10-22,4.940000057220459,4.820000171661377,4.849999904632568,4.840000152587891,4211800.0,4.297430038452148
2013-10-23,4.869999885559082,4.570000171661377,4.840000152587891,4.619999885559082,8336956.0,4.102092266082764
2013-10-24,4.659999847412109,4.570000171661377,4.610000133514404,4.619999885559082,3649506.0,4.102092266082764
2013-10-25,4.650000095367432,4.519999980926514,4.619999885559082,4.590000152587891,3001971.0,4.0754547119140625
2013-10-28,4.599999904632568,4.449999809265137,4.570000171661377,4.579999923706055,4633926.0,4.06657600402832
2013-10-29,4.650000095367432,4.349999904632568,4.559999942779541,4.510000228881836,4604454.0,4.004423141479492
2013-10-30,4.539999961853027,4.460000038146973,4.519999980926514,4.519999980926514,3091346.0,4.013301849365234
2013-10-31,4.559999942779541,4.460000038146973,4.510000228881836,4.5,2660100.0,3.9955434799194336
2013-11-01,4.559999942779541,4.440000057220459,4.489999771118164,4.53000020980835,2557622.0,4.022181510925293
2013-11-04,4.679999828338623,4.53000020980835,4.53000020980835,4.590000152587891,4214611.0,4.0754547119140625
2013-11-05,4.679999828338623,4.510000228881836,4.550000190734863,4.659999847412109,3827017.0,4.137607574462891
2013-11-06,4.679999828338623,4.519999980926514,4.610000133514404,4.579999923706055,3046115.0,4.06657600402832
2013-11-07,4.570000171661377,4.429999828338623,4.570000171661377,4.46999979019165,1859241.0,3.968907117843628
2013-11-08,4.510000228881836,4.389999866485596,4.429999828338623,4.429999828338623,2050611.0,3.9333913326263428
2013-11-11,4.449999809265137,4.380000114440918,4.400000095367432,4.420000076293945,1548941.0,3.9245121479034424
2013-11-12,4.480000019073486,4.389999866485596,4.400000095367432,4.460000038146973,1682349.0,3.9600279331207275
2013-11-13,4.460000038146973,4.28000020980835,4.449999809265137,4.289999961853027,3752367.0,3.8090851306915283
2013-11-14,4.360000133514404,4.260000228881836,4.300000190734863,4.320000171661377,1948078.0,3.8357224464416504
2013-11-15,4.429999828338623,4.320000171661377,4.320000171661377,4.400000095367432,3757660.0,3.9067542552948
2013-11-18,4.5,4.389999866485596,4.400000095367432,4.489999771118164,5955213.0,3.9866652488708496
2013-11-19,4.559999942779541,4.460000038146973,4.489999771118164,4.53000020980835,4214401.0,4.022181510925293
2013-11-20,4.619999885559082,4.480000019073486,4.519999980926514,4.599999904632568,5802774.0,4.084333896636963
2013-11-21,4.630000114440918,4.539999961853027,4.579999923706055,4.579999923706055,3850923.0,4.06657600402832
2013-11-22,4.610000133514404,4.559999942779541,4.599999904632568,4.579999923706055,2472706.0,4.06657600402832
2013-11-25,4.630000114440918,4.510000228881836,4.579999923706055,4.519999980926514,4709892.0,4.013301849365234
2013-11-26,4.590000152587891,4.5,4.539999961853027,4.559999942779541,3284868.0,4.048818111419678
2013-11-27,4.639999866485596,4.53000020980835,4.559999942779541,4.630000114440918,4613230.0,4.110970973968506
2013-11-28,4.71999979019165,4.610000133514404,4.630000114440918,4.630000114440918,4410730.0,4.110970973968506
2013-11-29,4.690000057220459,4.610000133514404,4.619999885559082,4.659999847412109,3031148.0,4.137607574462891
2013-12-02,4.630000114440918,4.400000095367432,4.570000171661377,4.449999809265137,4768937.0,3.951148748397827
2013-12-03,4.539999961853027,4.420000076293945,4.449999809265137,4.53000020980835,2019231.0,4.022181510925293
2013-12-04,4.690000057220459,4.53000020980835,4.53000020980835,4.579999923706055,5282609.0,4.06657600402832
2013-12-05,4.619999885559082,4.559999942779541,4.590000152587891,4.599999904632568,2715023.0,4.084333896636963
2013-12-06,4.659999847412109,4.579999923706055,4.599999904632568,4.599999904632568,3419567.0,4.084333896636963
2013-12-09,4.659999847412109,4.579999923706055,4.599999904632568,4.659999847412109,3568182.0,4.137607574462891
2013-12-10,4.710000038146973,4.619999885559082,4.659999847412109,4.690000057220459,3677348.0,4.164244174957275
2013-12-11,4.679999828338623,4.570000171661377,4.670000076293945,4.610000133514404,2988000.0,4.093213081359863
2013-12-12,4.650000095367432,4.579999923706055,4.590000152587891,4.619999885559082,2751335.0,4.102092266082764
2013-12-13,4.690000057220459,4.590000152587891,4.599999904632568,4.619999885559082,4009722.0,4.102092266082764
2013-12-16,4.630000114440918,4.489999771118164,4.610000133514404,4.5,3314048.0,3.9955434799194336
2013-12-17,4.539999961853027,4.480000019073486,4.53000020980835,4.510000228881836,1152418.0,4.004423141479492
2013-12-18,4.53000020980835,4.480000019073486,4.480000019073486,4.5,1215601.0,3.9955434799194336
2013-12-19,4.539999961853027,4.420000076293945,4.53000020980835,4.429999828338623,1326007.0,3.9333913326263428
2013-12-20,4.440000057220459,4.300000190734863,4.429999828338623,4.329999923706055,2700414.0,3.8446009159088135
2013-12-23,4.369999885559082,4.28000020980835,4.309999942779541,4.329999923706055,1543391.0,3.8446009159088135
2013-12-24,4.400000095367432,4.320000171661377,4.340000152587891,4.380000114440918,1340131.0,3.8889966011047363
2013-12-25,4.380000114440918,4.320000171661377,4.369999885559082,4.369999885559082,1632501.0,3.8801169395446777
2013-12-26,4.380000114440918,4.289999961853027,4.369999885559082,4.300000190734863,1271410.0,3.817964792251587
2013-12-27,4.389999866485596,4.25,4.300000190734863,4.320000171661377,3661462.0,3.8357224464416504
2013-12-30,4.380000114440918,4.28000020980835,4.349999904632568,4.300000190734863,4450779.0,3.817964792251587
2013-12-31,4.369999885559082,4.25,4.28000020980835,4.340000152587891,2284074.0,3.853480339050293
2014-01-02,4.360000133514404,4.309999942779541,4.329999923706055,4.360000133514404,1539734.0,3.8712384700775146
2014-01-03,4.369999885559082,4.25,4.340000152587891,4.320000171661377,2903566.0,3.8357224464416504
2014-01-06,4.309999942779541,4.0,4.309999942779541,4.110000133514404,2420686.0,3.649263620376587
2014-01-07,4.159999847412109,4.070000171661377,4.110000133514404,4.079999923706055,1626252.0,3.622626543045044
2014-01-08,4.150000095367432,4.079999923706055,4.099999904632568,4.099999904632568,1521458.0,3.6403844356536865
2014-01-09,4.139999866485596,4.019999980926514,4.119999885559082,4.050000190734863,1577805.0,3.5959901809692383
2014-01-10,4.070000171661377,3.7899999618530273,4.059999942779541,3.9200000762939453,5788184.0,3.480563163757324
2014-01-13,3.940000057220459,3.880000114440918,3.880000114440918,3.9000000953674316,1868000.0,3.4628047943115234
2014-01-14,3.9600000381469727,3.890000104904175,3.9200000762939453,3.9600000381469727,1288356.0,3.5160789489746094
2014-01-15,4.010000228881836,3.9200000762939453,3.9600000381469727,3.990000009536743,1431700.0,3.5427157878875732
2014-01-16,4.010000228881836,3.940000057220459,3.990000009536743,3.9700000286102295,1361949.0,3.5249578952789307
2014-01-17,3.990000009536743,3.9000000953674316,3.990000009536743,3.9200000762939453,1460717.0,3.480563163757324
2014-01-20,3.950000047683716,3.890000104904175,3.930000066757202,3.930000066757202,1334421.0,3.4894418716430664
2014-01-21,4.099999904632568,3.9000000953674316,3.9000000953674316,4.019999980926514,2558926.0,3.569352626800537
2014-01-22,4.300000190734863,3.9800000190734863,4.019999980926514,4.28000020980835,6788757.0,3.800206422805786
2014-01-23,4.340000152587891,4.159999847412109,4.269999980926514,4.210000038146973,3706647.0,3.738053560256958
2014-01-24,4.260000228881836,4.179999828338623,4.179999828338623,4.199999809265137,2501397.0,3.7291738986968994
2014-01-27,4.269999980926514,4.199999809265137,4.210000038146973,4.230000019073486,2856941.0,3.7558116912841797
2014-01-28,4.25,4.139999866485596,4.21999979019165,4.159999847412109,2383259.0,3.6936585903167725
2014-01-29,4.239999771118164,4.159999847412109,4.179999828338623,4.230000019073486,2096095.0,3.7558116912841797
2014-01-30,4.25,4.150000095367432,4.239999771118164,4.190000057220459,1532100.0,3.7202954292297363
2014-02-07,4.199999809265137,4.119999885559082,4.179999828338623,4.179999828338623,2392518.0,3.711416482925415
2014-02-10,4.269999980926514,4.170000076293945,4.170000076293945,4.260000228881836,3739812.0,3.7824485301971436
2014-02-11,4.320000171661377,4.260000228881836,4.260000228881836,4.289999961853027,3835165.0,3.8090851306915283
2014-02-12,4.360000133514404,4.28000020980835,4.28000020980835,4.360000133514404,3951540.0,3.8712384700775146
2014-02-13,4.360000133514404,4.289999961853027,4.360000133514404,4.289999961853027,3481989.0,3.8090851306915283
2014-02-14,4.360000133514404,4.269999980926514,4.289999961853027,4.360000133514404,3454252.0,3.8712384700775146
2014-02-17,4.539999961853027,4.340000152587891,4.360000133514404,4.510000228881836,6762792.0,4.004423141479492
2014-02-18,4.539999961853027,4.460000038146973,4.5,4.480000019073486,3851391.0,3.977786064147949
2014-02-19,4.539999961853027,4.449999809265137,4.480000019073486,4.5,3435771.0,3.9955434799194336
2014-02-20,4.519999980926514,4.409999847412109,4.5,4.409999847412109,4286265.0,3.9156322479248047
2014-02-21,4.449999809265137,4.320000171661377,4.420000076293945,4.360000133514404,2811883.0,3.8712384700775146
2014-02-24,4.349999904632568,4.269999980926514,4.309999942779541,4.289999961853027,2476786.0,3.8090851306915283
2014-02-25,4.400000095367432,4.199999809265137,4.28000020980835,4.239999771118164,3749202.0,3.7646899223327637
2014-02-26,4.610000133514404,4.260000228881836,4.260000228881836,4.46999979019165,13312670.0,3.968907117843628
2014-02-27,4.670000076293945,4.420000076293945,4.440000057220459,4.449999809265137,11801501.0,3.951148748397827
2014-02-28,4.489999771118164,4.289999961853027,4.440000057220459,4.440000057220459,6898177.0,3.942270278930664
2014-03-03,4.550000190734863,4.369999885559082,4.400000095367432,4.550000190734863,11408609.0,4.039938926696777
2014-03-04,4.599999904632568,4.46999979019165,4.519999980926514,4.550000190734863,8138551.0,4.039938926696777
2014-03-05,4.690000057220459,4.5,4.550000190734863,4.570000171661377,8742611.0,4.05769681930542
2014-03-06,4.590000152587891,4.449999809265137,4.53000020980835,4.519999980926514,5303951.0,4.013301849365234
2014-03-07,4.539999961853027,4.349999904632568,4.519999980926514,4.389999866485596,7742231.0,3.897874593734741
2014-03-10,4.449999809265137,4.260000228881836,4.360000133514404,4.300000190734863,5909658.0,3.817964792251587
2014-03-11,4.309999942779541,4.199999809265137,4.289999961853027,4.260000228881836,3888575.0,3.7824485301971436
2014-03-12,4.269999980926514,4.170000076293945,4.260000228881836,4.230000019073486,3135286.0,3.7558116912841797
2014-03-13,4.320000171661377,4.21999979019165,4.230000019073486,4.309999942779541,3166006.0,3.826843500137329
2014-03-14,4.369999885559082,4.260000228881836,4.289999961853027,4.349999904632568,3049500.0,3.862359046936035
2014-03-17,4.480000019073486,4.320000171661377,4.340000152587891,4.440000057220459,4253166.0,3.942270278930664
2014-03-18,4.480000019073486,4.420000076293945,4.460000038146973,4.429999828338623,2872616.0,3.9333913326263428
2014-03-19,4.5,4.400000095367432,4.429999828338623,4.480000019073486,3600370.0,3.977786064147949
2014-03-20,4.570000171661377,4.349999904632568,4.46999979019165,4.369999885559082,4573100.0,3.8801169395446777
2014-03-21,4.519999980926514,4.329999923706055,4.329999923706055,4.519999980926514,4786097.0,4.013301849365234
2014-03-24,4.599999904632568,4.480000019073486,4.539999961853027,4.559999942779541,4830806.0,4.048818111419678
2014-03-25,4.630000114440918,4.519999980926514,4.579999923706055,4.559999942779541,4332499.0,4.048818111419678
2014-03-26,4.570000171661377,4.440000057220459,4.570000171661377,4.519999980926514,4905753.0,4.013301849365234
2014-03-27,4.53000020980835,4.440000057220459,4.510000228881836,4.449999809265137,2608180.0,3.951148748397827
2014-03-28,4.480000019073486,4.340000152587891,4.429999828338623,4.349999904632568,3990200.0,3.862359046936035
2014-03-31,4.440000057220459,4.349999904632568,4.349999904632568,4.389999866485596,1990801.0,3.897874593734741
2014-04-01,4.460000038146973,4.369999885559082,4.389999866485596,4.460000038146973,1967436.0,3.9600279331207275
2014-04-02,4.46999979019165,4.389999866485596,4.46999979019165,4.420000076293945,2397832.0,3.9245121479034424
2014-04-03,4.519999980926514,4.409999847412109,4.440000057220459,4.480000019073486,2851393.0,3.977786064147949
2014-04-04,4.510000228881836,4.449999809265137,4.480000019073486,4.5,2475405.0,3.9955434799194336
2014-04-08,4.570000171661377,4.5,4.5,4.539999961853027,4857780.0,4.031059265136719
2014-04-09,4.559999942779541,4.510000228881836,4.550000190734863,4.550000190734863,2486788.0,4.039938926696777
2014-04-10,4.630000114440918,4.519999980926514,4.550000190734863,4.570000171661377,5252354.0,4.05769681930542
2014-04-11,4.570000171661377,4.5,4.550000190734863,4.550000190734863,3201011.0,4.039938926696777
2014-04-14,4.559999942779541,4.5,4.550000190734863,4.550000190734863,2448922.0,4.039938926696777
2014-04-15,4.590000152587891,4.480000019073486,4.559999942779541,4.489999771118164,5395567.0,3.9866652488708496
2014-04-16,4.519999980926514,4.480000019073486,4.510000228881836,4.519999980926514,2321704.0,4.013301849365234
2014-04-17,4.550000190734863,4.480000019073486,4.519999980926514,4.5,2449185.0,3.9955434799194336
2014-04-18,4.519999980926514,4.46999979019165,4.46999979019165,4.510000228881836,1956389.0,4.004423141479492
2014-04-21,4.510000228881836,4.440000057220459,4.510000228881836,4.449999809265137,2178593.0,3.951148748397827
2014-04-22,4.449999809265137,4.380000114440918,4.429999828338623,4.409999847412109,3220820.0,3.9156322479248047
2014-04-23,4.429999828338623,4.400000095367432,4.409999847412109,4.420000076293945,1338263.0,3.9245121479034424
2014-04-24,4.420000076293945,4.369999885559082,4.420000076293945,4.389999866485596,1352286.0,3.897874593734741
2014-04-25,4.400000095367432,4.230000019073486,4.389999866485596,4.289999961853027,1804158.0,3.8090851306915283
2014-04-28,4.309999942779541,4.190000057220459,4.300000190734863,4.210000038146973,1940485.0,3.738053560256958
2014-04-29,4.239999771118164,4.170000076293945,4.190000057220459,4.230000019073486,1519163.0,3.7558116912841797
2014-04-30,4.25,4.199999809265137,4.210000038146973,4.25,1040599.0,3.773569345474243
2014-05-05,4.269999980926514,4.199999809265137,4.25,4.260000228881836,1103154.0,3.7824485301971436
2014-05-06,4.289999961853027,4.230000019073486,4.260000228881836,4.269999980926514,1064832.0,3.7913269996643066
2014-05-07,4.269999980926514,4.199999809265137,4.260000228881836,4.210000038146973,1546415.0,3.738053560256958
2014-05-08,4.28000020980835,4.199999809265137,4.210000038146973,4.260000228881836,1462545.0,3.7824485301971436
2014-05-09,4.300000190734863,4.21999979019165,4.28000020980835,4.25,1025868.0,3.773569345474243
2014-05-12,4.360000133514404,4.21999979019165,4.260000228881836,4.329999923706055,2554205.0,3.8446009159088135
2014-05-13,4.409999847412109,4.300000190734863,4.320000171661377,4.380000114440918,3233000.0,3.8889966011047363
2014-05-14,4.389999866485596,4.340000152587891,4.369999885559082,4.360000133514404,1334959.0,3.8712384700775146
2014-05-15,4.369999885559082,4.289999961853027,4.360000133514404,4.289999961853027,1329983.0,3.8090851306915283
2014-05-16,4.340000152587891,4.28000020980835,4.28000020980835,4.329999923706055,1243641.0,3.8446009159088135
2014-05-19,4.329999923706055,4.260000228881836,4.309999942779541,4.300000190734863,1579156.0,3.817964792251587
2014-05-20,4.349999904632568,4.269999980926514,4.309999942779541,4.300000190734863,1336321.0,3.817964792251587
2014-05-21,4.320000171661377,4.230000019073486,4.269999980926514,4.320000171661377,1071087.0,3.8357224464416504
2014-05-22,4.369999885559082,4.260000228881836,4.309999942779541,4.329999923706055,2151051.0,3.8446009159088135
2014-05-23,4.360000133514404,4.309999942779541,4.360000133514404,4.340000152587891,1015805.0,3.853480339050293
2014-05-26,4.380000114440918,4.320000171661377,4.320000171661377,4.369999885559082,1096753.0,3.8801169395446777
2014-05-27,4.380000114440918,4.340000152587891,4.369999885559082,4.340000152587891,981203.0,3.853480339050293
2014-05-28,4.449999809265137,4.309999942779541,4.360000133514404,4.429999828338623,3015526.0,3.9333913326263428
2014-05-29,4.440000057220459,4.320000171661377,4.420000076293945,4.340000152587891,2443540.0,3.853480339050293
2014-05-30,4.360000133514404,4.320000171661377,4.320000171661377,4.349999904632568,1120054.0,3.862359046936035
2014-06-03,4.53000020980835,4.329999923706055,4.340000152587891,4.429999828338623,6109368.0,3.9333913326263428
2014-06-04,4.5,4.360000133514404,4.409999847412109,4.46999979019165,7923476.0,3.968907117843628
2014-06-05,4.550000190734863,4.429999828338623,4.46999979019165,4.539999961853027,5681638.0,4.031059265136719
2014-06-06,4.630000114440918,4.460000038146973,4.53000020980835,4.510000228881836,10827712.0,4.004423141479492
2014-06-09,4.579999923706055,4.409999847412109,4.5,4.429999828338623,7401295.0,3.9333913326263428
2014-06-10,4.460000038146973,4.389999866485596,4.440000057220459,4.429999828338623,2379741.0,3.9333913326263428
2014-06-11,4.440000057220459,4.389999866485596,4.420000076293945,4.420000076293945,2356178.0,3.9245121479034424
2014-06-12,4.440000057220459,4.400000095367432,4.400000095367432,4.420000076293945,1394856.0,3.9245121479034424
2014-06-13,4.46999979019165,4.409999847412109,4.409999847412109,4.460000038146973,2164322.0,3.9600279331207275
2014-06-16,4.46999979019165,4.420000076293945,4.449999809265137,4.440000057220459,1744596.0,3.942270278930664
2014-06-17,4.460000038146973,4.349999904632568,4.440000057220459,4.360000133514404,2369126.0,3.8712384700775146
2014-06-18,4.380000114440918,4.300000190734863,4.360000133514404,4.300000190734863,2180621.0,3.817964792251587
2014-06-19,4.349999904632568,4.210000038146973,4.320000171661377,4.230000019073486,2191961.0,3.7558116912841797
2014-06-20,4.269999980926514,4.210000038146973,4.25,4.260000228881836,1051326.0,3.7824485301971436
2014-06-23,4.539999961853027,4.25,4.269999980926514,4.400000095367432,5590914.0,3.9067542552948
2014-06-24,4.389999866485596,4.320000171661377,4.360000133514404,4.360000133514404,2531613.0,3.8712384700775146
2014-06-25,4.389999866485596,4.329999923706055,4.360000133514404,4.360000133514404,1230525.0,3.8712384700775146
2014-06-26,4.460000038146973,4.360000133514404,4.360000133514404,4.389999866485596,2887500.0,3.897874593734741
2014-06-27,4.460000038146973,4.369999885559082,4.380000114440918,4.429999828338623,1929946.0,3.9333913326263428
2014-06-30,4.5,4.409999847412109,4.440000057220459,4.480000019073486,3603526.0,3.977786064147949
2014-07-01,4.489999771118164,4.429999828338623,4.46999979019165,4.46999979019165,2663800.0,3.968907117843628
2014-07-02,4.519999980926514,4.440000057220459,4.46999979019165,4.489999771118164,3602573.0,3.9866652488708496
2014-07-03,4.510000228881836,4.449999809265137,4.5,4.480000019073486,3206161.0,3.977786064147949
2014-07-04,4.53000020980835,4.429999828338623,4.480000019073486,4.5,2748356.0,3.9955434799194336
2014-07-07,4.5,4.440000057220459,4.480000019073486,4.460000038146973,2780026.0,3.9600279331207275
2014-07-08,4.460000038146973,4.400000095367432,4.460000038146973,4.440000057220459,3906508.0,3.942270278930664
2014-07-09,4.449999809265137,4.389999866485596,4.440000057220459,4.409999847412109,2315619.0,3.9156322479248047
2014-07-10,4.380000114440918,4.309999942779541,4.360000133514404,4.349999904632568,3416440.0,3.915632724761963
2014-07-11,4.409999847412109,4.329999923706055,4.340000152587891,4.400000095367432,2674373.0,3.9606404304504395
2014-07-14,4.480000019073486,4.380000114440918,4.400000095367432,4.460000038146973,3458325.0,4.0146484375
2014-07-15,4.489999771118164,4.429999828338623,4.46999979019165,4.480000019073486,3264894.0,4.032651901245117
2014-07-16,4.539999961853027,4.449999809265137,4.480000019073486,4.510000228881836,5292574.0,4.059656620025635
2014-07-17,4.5,4.420000076293945,4.5,4.460000038146973,3055857.0,4.0146484375
2014-07-18,4.570000171661377,4.429999828338623,4.460000038146973,4.559999942779541,5805613.0,4.104663848876953
2014-07-21,4.590000152587891,4.489999771118164,4.550000190734863,4.519999980926514,3443851.0,4.068657875061035
2014-07-22,4.579999923706055,4.489999771118164,4.519999980926514,4.5,3782991.0,4.050654411315918
2014-07-23,4.619999885559082,4.480000019073486,4.5,4.619999885559082,7927702.0,4.15867280960083
2014-07-24,4.659999847412109,4.559999942779541,4.619999885559082,4.630000114440918,5720785.0,4.167673587799072
2014-07-25,4.619999885559082,4.570000171661377,4.619999885559082,4.599999904632568,4359640.0,4.140669345855713
2014-07-28,4.699999809265137,4.590000152587891,4.599999904632568,4.679999828338623,8561679.0,4.212680816650391
2014-07-29,4.71999979019165,4.639999866485596,4.679999828338623,4.659999847412109,5419280.0,4.19467830657959
2014-07-30,4.690000057220459,4.599999904632568,4.670000076293945,4.610000133514404,5411678.0,4.1496710777282715
2014-07-31,4.789999961853027,4.599999904632568,4.610000133514404,4.71999979019165,8320690.0,4.24868631362915
2014-08-01,4.769999980926514,4.590000152587891,4.710000038146973,4.599999904632568,6522622.0,4.140669345855713
2014-08-04,4.690000057220459,4.610000133514404,4.610000133514404,4.690000057220459,5441741.0,4.221682071685791
2014-08-05,4.739999771118164,4.650000095367432,4.690000057220459,4.710000038146973,4858577.0,4.239686012268066
2014-08-06,4.820000171661377,4.659999847412109,4.699999809265137,4.789999961853027,8659193.0,4.311697006225586
2014-08-07,4.789999961853027,4.699999809265137,4.789999961853027,4.710000038146973,5905910.0,4.239686012268066
2014-08-08,4.730000019073486,4.659999847412109,4.710000038146973,4.710000038146973,4179280.0,4.239686012268066
2014-08-11,4.78000020980835,4.690000057220459,4.699999809265137,4.760000228881836,6673227.0,4.284692764282227
2014-08-12,4.809999942779541,4.730000019073486,4.760000228881836,4.769999980926514,4889817.0,4.293694019317627
2014-08-13,4.860000133514404,4.739999771118164,4.78000020980835,4.829999923706055,6305583.0,4.347702980041504
2014-08-14,4.849999904632568,4.769999980926514,4.840000152587891,4.78000020980835,4896583.0,4.3026957511901855
2014-08-15,4.840000152587891,4.75,4.78000020980835,4.809999942779541,3953635.0,4.329699993133545
2014-08-18,4.860000133514404,4.789999961853027,4.800000190734863,4.849999904632568,3908583.0,4.365705490112305
2014-08-19,4.980000019073486,4.829999923706055,4.849999904632568,4.889999866485596,7503130.0,4.401711463928223
2014-08-20,5.0,4.869999885559082,4.889999866485596,4.989999771118164,6946797.0,4.491725921630859
2014-08-21,5.050000190734863,4.880000114440918,4.989999771118164,4.96999979019165,5899413.0,4.473723411560059
2014-08-22,4.980000019073486,4.880000114440918,4.96999979019165,4.940000057220459,5410014.0,4.446718692779541
2014-08-25,4.96999979019165,4.880000114440918,4.96999979019165,4.909999847412109,3703637.0,4.419714450836182
2014-08-26,4.949999809265137,4.820000171661377,4.929999828338623,4.860000133514404,8028985.0,4.3747076988220215
2014-08-27,4.860000133514404,4.769999980926514,4.829999923706055,4.840000152587891,4947138.0,4.3567047119140625
2014-08-28,4.880000114440918,4.739999771118164,4.860000133514404,4.760000228881836,5070059.0,4.284692764282227
2014-08-29,4.820000171661377,4.75,4.75,4.809999942779541,3429530.0,4.329699993133545
2014-09-01,4.989999771118164,4.809999942779541,4.820000171661377,4.960000038146973,7439339.0,4.464722156524658
2014-09-02,5.019999980926514,4.949999809265137,4.96999979019165,5.010000228881836,7595093.0,4.509729385375977
2014-09-03,5.130000114440918,5.019999980926514,5.039999961853027,5.059999942779541,7886881.0,4.554736137390137
2014-09-04,5.110000133514404,5.010000228881836,5.079999923706055,5.099999904632568,4303511.0,4.590742111206055
2014-09-05,5.150000095367432,5.059999942779541,5.099999904632568,5.119999885559082,4684502.0,4.608745098114014
2014-09-09,5.159999847412109,5.090000152587891,5.110000133514404,5.150000095367432,5420070.0,4.635749816894531
2014-09-10,5.269999980926514,5.110000133514404,5.150000095367432,5.260000228881836,7472651.0,4.734765529632568
2014-09-11,5.380000114440918,5.199999809265137,5.269999980926514,5.230000019073486,8464591.0,4.707760810852051
2014-09-12,5.269999980926514,5.190000057220459,5.210000038146973,5.239999771118164,8163475.0,4.716762542724609
2014-09-15,5.340000152587891,5.21999979019165,5.239999771118164,5.309999942779541,12369664.0,4.779772758483887
2014-09-16,5.309999942779541,4.989999771118164,5.300000190734863,5.079999923706055,16615864.0,4.5727386474609375
2014-09-17,5.170000076293945,5.03000020980835,5.090000152587891,5.130000114440918,9309544.0,4.617746353149414
2014-09-18,5.25,5.110000133514404,5.139999866485596,5.21999979019165,9319931.0,4.698759078979492
2014-09-19,5.400000095367432,5.199999809265137,5.239999771118164,5.369999885559082,20568159.0,4.8337812423706055
2014-09-22,5.480000019073486,5.300000190734863,5.369999885559082,5.400000095367432,22195683.0,4.860785961151123
2014-09-23,5.429999828338623,5.349999904632568,5.369999885559082,5.409999847412109,9936222.0,4.869787216186523
2014-09-24,5.480000019073486,5.380000114440918,5.400000095367432,5.420000076293945,11488668.0,4.878788948059082
2014-09-25,5.480000019073486,5.320000171661377,5.429999828338623,5.329999923706055,12201177.0,4.797776222229004
2014-09-26,5.400000095367432,5.28000020980835,5.329999923706055,5.360000133514404,9767081.0,4.824779987335205
2014-09-29,5.429999828338623,5.340000152587891,5.360000133514404,5.420000076293945,9680575.0,4.878788948059082
2014-09-30,5.590000152587891,5.420000076293945,5.420000076293945,5.559999942779541,14078311.0,5.0048089027404785
2014-10-08,5.639999866485596,5.550000190734863,5.559999942779541,5.590000152587891,10727158.0,5.031814098358154
2014-10-09,5.650000095367432,5.489999771118164,5.590000152587891,5.599999904632568,10041783.0,5.0408148765563965
2014-10-10,5.630000114440918,5.519999980926514,5.579999923706055,5.550000190734863,7706188.0,4.995808124542236
2014-10-13,5.789999961853027,5.489999771118164,5.550000190734863,5.769999980926514,11562738.0,5.1938395500183105
2014-10-14,5.840000152587891,5.679999828338623,5.699999809265137,5.75,12153763.0,5.175836563110352
2014-10-15,5.829999923706055,5.610000133514404,5.75,5.800000190734863,9369623.0,5.220844268798828
2014-10-16,6.380000114440918,5.75,5.800000190734863,6.380000114440918,31954762.0,5.742928504943848
2014-10-17,7.019999980926514,6.71999979019165,6.96999979019165,7.019999980926514,39029054.0,6.319021701812744
2014-10-20,7.099999904632568,6.53000020980835,7.059999942779541,6.659999847412109,62410765.0,5.994968891143799
2014-10-21,6.519999980926514,6.239999771118164,6.409999847412109,6.269999980926514,47182492.0,5.6439127922058105
2014-10-22,6.309999942779541,6.110000133514404,6.199999809265137,6.130000114440918,19748867.0,5.517892360687256
2014-10-23,6.139999866485596,5.860000133514404,6.110000133514404,5.960000038146973,22334394.0,5.3648681640625
2014-10-24,6.059999942779541,5.909999847412109,5.920000076293945,5.980000019073486,17552264.0,5.382870197296143
2014-10-27,6.010000228881836,5.860000133514404,5.949999809265137,6.0,12025098.0,5.400873184204102
2014-10-28,6.179999828338623,5.96999979019165,5.989999771118164,6.159999847412109,20015279.0,5.544896125793457
2014-10-29,6.400000095367432,6.050000190734863,6.179999828338623,6.340000152587891,43801968.0,5.70692253112793
2014-10-30,6.320000171661377,6.159999847412109,6.260000228881836,6.199999809265137,24112045.0,5.580902099609375
2014-10-31,6.25,6.059999942779541,6.199999809265137,6.139999866485596,14989127.0,5.526893615722656
2014-11-03,6.210000038146973,6.119999885559082,6.150000095367432,6.170000076293945,14029390.0,5.553898334503174
2014-11-04,6.239999771118164,6.159999847412109,6.179999828338623,6.21999979019165,15175996.0,5.598905563354492
2014-11-05,6.289999961853027,6.190000057220459,6.239999771118164,6.21999979019165,11451871.0,5.598905563354492
2014-11-06,6.25,6.0,6.199999809265137,6.090000152587891,15207263.0,5.481886863708496
2014-11-07,6.119999885559082,5.929999828338623,6.110000133514404,5.960000038146973,11935241.0,5.3648681640625
2014-11-10,6.059999942779541,5.840000152587891,5.960000038146973,6.050000190734863,10921042.0,5.44588041305542
2014-11-11,6.059999942779541,5.699999809265137,6.010000228881836,5.769999980926514,15484226.0,5.1938395500183105
2014-11-12,5.880000114440918,5.659999847412109,5.699999809265137,5.860000133514404,8552426.0,5.274853229522705
2014-11-13,5.880000114440918,5.71999979019165,5.829999923706055,5.840000152587891,7624161.0,5.256849765777588
2014-11-14,5.829999923706055,5.710000038146973,5.809999942779541,5.809999942779541,5010293.0,5.2298455238342285
2014-11-17,5.980000019073486,5.769999980926514,5.809999942779541,5.889999866485596,9804938.0,5.301856994628906
2014-11-18,6.070000171661377,5.869999885559082,5.869999885559082,6.010000228881836,11189552.0,5.40987491607666
2014-11-19,6.039999961853027,5.940000057220459,5.989999771118164,6.0,6674331.0,5.400873184204102
2014-11-20,6.019999980926514,5.929999828338623,6.0,5.949999809265137,4480655.0,5.355865478515625
2014-11-21,6.010000228881836,5.940000057220459,5.949999809265137,5.989999771118164,6051296.0,5.391871452331543
2014-11-24,6.099999904632568,5.989999771118164,6.059999942779541,6.070000171661377,9470473.0,5.463883399963379
2014-11-25,6.320000171661377,6.059999942779541,6.070000171661377,6.239999771118164,15288375.0,5.616907596588135
2014-11-26,6.269999980926514,6.139999866485596,6.25,6.230000019073486,8373749.0,5.607906818389893
2014-11-27,6.309999942779541,6.170000076293945,6.239999771118164,6.25,11862526.0,5.625909805297852
2014-11-28,6.289999961853027,6.079999923706055,6.25,6.170000076293945,13400833.0,5.553898334503174
2014-12-01,6.179999828338623,6.039999961853027,6.119999885559082,6.090000152587891,10500093.0,5.481886863708496
2014-12-02,6.199999809265137,6.050000190734863,6.090000152587891,6.190000057220459,9971818.0,5.571900844573975
2014-12-03,6.260000228881836,6.159999847412109,6.190000057220459,6.25,13249137.0,5.625909805297852
2014-12-04,6.340000152587891,6.230000019073486,6.239999771118164,6.309999942779541,15538824.0,5.67991828918457
2014-12-05,6.309999942779541,5.849999904632568,6.309999942779541,6.019999980926514,18169313.0,5.4188761711120605
2014-12-08,6.119999885559082,5.949999809265137,6.019999980926514,6.070000171661377,12195538.0,5.463883399963379
2014-12-09,6.059999942779541,5.78000020980835,6.050000190734863,5.829999923706055,15166103.0,5.247848987579346
2014-12-10,6.070000171661377,5.769999980926514,5.789999961853027,6.059999942779541,14408646.0,5.4548821449279785
2014-12-11,6.409999847412109,6.0,6.010000228881836,6.360000133514404,24754438.0,5.724925994873047
2014-12-12,6.389999866485596,6.260000228881836,6.349999904632568,6.309999942779541,11203701.0,5.67991828918457
2014-12-15,6.46999979019165,6.25,6.309999942779541,6.449999809265137,17474391.0,5.805938720703125
2014-12-16,6.480000019073486,6.369999885559082,6.449999809265137,6.429999828338623,11697673.0,5.787935733795166
2014-12-17,6.440000057220459,6.179999828338623,6.420000076293945,6.260000228881836,9583431.0,5.63491153717041
2014-12-18,6.320000171661377,6.210000038146973,6.269999980926514,6.230000019073486,7514017.0,5.607906818389893
2014-12-19,6.309999942779541,6.079999923706055,6.230000019073486,6.269999980926514,10243192.0,5.6439127922058105
2014-12-22,6.289999961853027,5.920000076293945,6.21999979019165,6.03000020980835,11693074.0,5.427877426147461
2014-12-23,6.090000152587891,5.840000152587891,5.96999979019165,5.840000152587891,8509776.0,5.256849765777588
2014-12-24,6.21999979019165,5.880000114440918,5.880000114440918,6.21999979019165,11579754.0,5.598905563354492
2014-12-25,6.340000152587891,6.21999979019165,6.239999771118164,6.28000020980835,11910170.0,5.652914047241211
2014-12-26,6.449999809265137,6.289999961853027,6.289999961853027,6.380000114440918,14740508.0,5.742928504943848
2014-12-29,6.539999961853027,6.329999923706055,6.380000114440918,6.5,17839808.0,5.850945949554443
2014-12-30,6.630000114440918,6.199999809265137,6.46999979019165,6.320000171661377,16027506.0,5.688920021057129
2014-12-31,6.460000038146973,6.300000190734863,6.300000190734863,6.400000095367432,8799237.0,5.760931968688965
2015-01-05,6.619999885559082,6.389999866485596,6.420000076293945,6.590000152587891,17665831.0,5.931959629058838
2015-01-06,6.579999923706055,6.329999923706055,6.489999771118164,6.539999961853027,14811312.0,5.8869524002075195
2015-01-07,6.53000020980835,6.380000114440918,6.489999771118164,6.449999809265137,8483052.0,5.805938720703125
2015-01-08,6.550000190734863,6.389999866485596,6.409999847412109,6.489999771118164,10242129.0,5.841944694519043
2015-01-09,6.650000095367432,6.429999828338623,6.46999979019165,6.449999809265137,14803406.0,5.805938720703125
2015-01-12,6.440000057220459,6.150000095367432,6.440000057220459,6.190000057220459,9975975.0,5.571900844573975
2015-01-13,6.289999961853027,6.139999866485596,6.139999866485596,6.25,3836414.0,5.625909805297852
2015-01-14,6.329999923706055,6.150000095367432,6.25,6.230000019073486,4706550.0,5.607906818389893
2015-01-15,6.269999980926514,6.199999809265137,6.21999979019165,6.269999980926514,3727964.0,5.6439127922058105
2015-01-16,6.329999923706055,6.25,6.25,6.329999923706055,4815502.0,5.697920799255371
2015-01-19,6.239999771118164,5.880000114440918,6.170000076293945,5.929999828338623,8990650.0,5.337862968444824
2015-01-20,6.170000076293945,5.960000038146973,5.96999979019165,6.159999847412109,6338952.0,5.544896125793457
2015-01-21,6.329999923706055,6.150000095367432,6.159999847412109,6.329999923706055,6921715.0,5.697920799255371
2015-01-22,6.420000076293945,6.28000020980835,6.309999942779541,6.409999847412109,5439590.0,5.769933223724365
2015-01-23,6.449999809265137,6.300000190734863,6.420000076293945,6.349999904632568,4776045.0,5.7159247398376465
2015-01-26,6.579999923706055,6.300000190734863,6.300000190734863,6.559999942779541,11794004.0,5.90495491027832
2015-01-27,6.590000152587891,6.369999885559082,6.570000171661377,6.510000228881836,10214667.0,5.859947681427002
2015-01-28,6.650000095367432,6.449999809265137,6.46999979019165,6.559999942779541,12399829.0,5.90495491027832
2015-01-29,6.550000190734863,6.400000095367432,6.480000019073486,6.420000076293945,6638421.0,5.778934001922607
2015-01-30,6.590000152587891,6.409999847412109,6.449999809265137,6.460000038146973,7352404.0,5.814939975738525
2015-02-02,6.599999904632568,6.340000152587891,6.380000114440918,6.579999923706055,7230723.0,5.922957420349121
2015-02-03,7.019999980926514,6.579999923706055,6.579999923706055,6.860000133514404,28106915.0,6.1749982833862305
2015-02-04,6.920000076293945,6.739999771118164,6.880000114440918,6.760000228881836,12527700.0,6.084983825683594
2015-02-05,6.840000152587891,6.619999885559082,6.820000171661377,6.630000114440918,10344052.0,5.967965126037598
2015-02-06,6.659999847412109,6.360000133514404,6.570000171661377,6.429999828338623,9021718.0,5.787935733795166
2015-02-09,6.440000057220459,6.300000190734863,6.380000114440918,6.340000152587891,5192399.0,5.70692253112793
2015-02-10,6.409999847412109,6.199999809265137,6.320000171661377,6.389999866485596,5973958.0,5.751930236816406
2015-02-11,6.440000057220459,6.340000152587891,6.369999885559082,6.369999885559082,4597421.0,5.733926773071289
2015-02-12,6.630000114440918,6.340000152587891,6.360000133514404,6.619999885559082,7877122.0,5.958963394165039
2015-02-13,6.760000228881836,6.579999923706055,6.630000114440918,6.650000095367432,9564229.0,5.985968112945557
2015-02-16,6.75,6.630000114440918,6.630000114440918,6.71999979019165,6740097.0,6.048977851867676
2015-02-17,6.789999961853027,6.639999866485596,6.71999979019165,6.769999980926514,9607893.0,6.093985080718994
2015-02-25,6.900000095367432,6.599999904632568,6.769999980926514,6.820000171661377,9904849.0,6.138992786407471
2015-02-26,6.920000076293945,6.730000019073486,6.800000190734863,6.900000095367432,9085437.0,6.211004734039307
2015-02-27,6.929999828338623,6.800000190734863,6.920000076293945,6.829999923706055,7870767.0,6.147994041442871
2015-03-02,6.880000114440918,6.71999979019165,6.829999923706055,6.869999885559082,10696965.0,6.183999538421631
2015-03-03,7.179999828338623,6.760000228881836,6.869999885559082,7.150000095367432,22158729.0,6.43604040145874
2015-03-04,7.550000190734863,7.050000190734863,7.099999904632568,7.340000152587891,21908823.0,6.6070685386657715
2015-03-05,7.369999885559082,7.170000076293945,7.28000020980835,7.349999904632568,12271365.0,6.616069793701172
2015-03-06,7.75,7.230000019073486,7.389999866485596,7.25,18368269.0,6.526055335998535
2015-03-09,7.449999809265137,7.090000152587891,7.199999809265137,7.409999847412109,9334254.0,6.670078277587891
2015-03-10,7.53000020980835,7.320000171661377,7.380000114440918,7.380000114440918,10254548.0,6.6430745124816895
2015-03-11,7.400000095367432,7.210000038146973,7.360000133514404,7.309999942779541,9667513.0,6.580063819885254
2015-03-12,7.53000020980835,7.269999980926514,7.269999980926514,7.329999923706055,9364552.0,6.598066806793213
2015-03-13,7.519999980926514,7.289999961853027,7.309999942779541,7.440000057220459,8179882.0,6.69708251953125
2015-03-16,8.149999618530273,7.460000038146973,7.460000038146973,7.96999979019165,21220856.0,7.174160003662109
2015-03-17,8.220000267028809,7.829999923706055,7.900000095367432,8.109999656677246,21147295.0,7.300180435180664
2015-03-18,8.229999542236328,8.010000228881836,8.069999694824219,8.119999885559082,11003926.0,7.3091816902160645
2015-03-19,8.229999542236328,8.0,8.050000190734863,8.130000114440918,12707870.0,7.318183422088623
2015-03-20,8.329999923706055,8.09000015258789,8.130000114440918,8.199999809265137,11215017.0,7.381193161010742
2015-03-23,8.3100004196167,8.109999656677246,8.199999809265137,8.239999771118164,12569378.0,7.417199611663818
2015-03-24,8.25,7.659999847412109,8.239999771118164,8.0,16888455.0,7.201164722442627
2015-03-25,7.96999979019165,7.760000228881836,7.960000038146973,7.880000114440918,13253264.0,7.093147277832031
2015-03-26,8.0,7.71999979019165,7.860000133514404,7.909999847412109,9525694.0,7.120151042938232
2015-03-27,8.119999885559082,7.829999923706055,7.869999885559082,8.050000190734863,8307934.0,7.2461724281311035
2015-03-30,8.180000305175781,8.0600004196167,8.149999618530273,8.100000381469727,11979891.0,7.291179180145264
2015-03-31,8.4399995803833,8.079999923706055,8.100000381469727,8.239999771118164,18315550.0,7.417199611663818
2015-04-01,8.40999984741211,8.199999809265137,8.239999771118164,8.380000114440918,11257534.0,7.543219566345215
2015-04-02,8.859999656677246,8.399999618530273,8.460000038146973,8.800000190734863,22341486.0,7.921280860900879
2015-04-03,8.970000267028809,8.65999984741211,8.75,8.789999961853027,12254566.0,7.91227912902832
2015-04-07,8.920000076293945,8.760000228881836,8.800000190734863,8.84000015258789,16609012.0,7.957286834716797
2015-04-08,8.859999656677246,8.449999809265137,8.8100004196167,8.569999694824219,15506963.0,7.71424674987793
2015-04-09,8.619999885559082,8.119999885559082,8.569999694824219,8.350000381469727,13030023.0,7.516214847564697
2015-04-10,8.890000343322754,8.260000228881836,8.34000015258789,8.800000190734863,15069205.0,7.921280860900879
2015-04-13,9.25,8.710000038146973,8.710000038146973,9.069999694824219,16677821.0,8.16431999206543
2015-04-14,9.149999618530273,8.859999656677246,9.0,8.9399995803833,11862007.0,8.047301292419434
2015-04-15,8.930000305175781,8.430000305175781,8.899999618530273,8.489999771118164,13935384.0,7.642234802246094
2015-04-16,8.600000381469727,8.149999618530273,8.3100004196167,8.489999771118164,14279632.0,7.642234802246094
2015-04-17,8.75,8.529999732971191,8.529999732971191,8.569999694824219,14059150.0,7.71424674987793
2015-04-20,8.539999961853027,8.199999809265137,8.539999961853027,8.279999732971191,17696688.0,7.453205108642578
2015-04-21,8.739999771118164,8.220000267028809,8.220000267028809,8.710000038146973,16109134.0,7.840267658233643
2015-04-22,8.989999771118164,8.760000228881836,8.779999732971191,8.90999984741211,17035091.0,8.020296096801758
2015-04-23,9.800000190734863,8.920000076293945,8.930000305175781,9.800000190734863,20288030.0,8.821426391601562
2015-04-24,9.949999809265137,9.40999984741211,9.949999809265137,9.529999732971191,31229107.0,8.578386306762695
2015-04-27,9.90999984741211,9.5,9.600000381469727,9.649999618530273,20383760.0,8.68640422821045
2015-04-28,9.880000114440918,9.079999923706055,9.600000381469727,9.1899995803833,20775580.0,8.272337913513184
2015-04-29,9.850000381469727,9.210000038146973,9.289999961853027,9.739999771118164,20524857.0,8.767416954040527
2015-04-30,10.229999542236328,9.609999656677246,9.729999542236328,9.899999618530273,24046324.0,8.911439895629883
2015-05-04,10.760000228881836,9.930000305175781,9.930000305175781,10.470000267028809,23631831.0,9.42452335357666
2015-05-05,10.680000305175781,9.859999656677246,10.390000343322754,10.079999923706055,21986281.0,9.073467254638672
2015-05-06,10.279999732971191,9.380000114440918,10.09000015258789,9.619999885559082,17784272.0,8.65939998626709
2015-05-07,9.619999885559082,9.130000114440918,9.5,9.350000381469727,15447909.0,8.416360855102539
2015-05-08,9.65999984741211,9.369999885559082,9.380000114440918,9.649999618530273,14124298.0,8.68640422821045
2015-05-11,10.229999542236328,9.699999809265137,9.699999809265137,10.199999809265137,20736539.0,9.18148422241211
2015-05-12,10.380000114440918,10.010000228881836,10.229999542236328,10.329999923706055,19663484.0,9.298502922058105
2015-05-13,10.300000190734863,10.079999923706055,10.300000190734863,10.109999656677246,16825835.0,9.100470542907715
2015-05-14,10.729999542236328,10.050000190734863,10.079999923706055,10.670000076293945,24510352.0,9.60455322265625
2015-05-15,10.5600004196167,10.100000381469727,10.5,10.140000343322754,19129839.0,9.127476692199707
2015-05-18,10.399999618530273,9.869999885559082,10.020000457763672,10.350000381469727,14882821.0,9.316507339477539
2015-05-19,10.6899995803833,10.229999542236328,10.329999923706055,10.619999885559082,18365134.0,9.559545516967773
2015-05-20,10.989999771118164,10.5,10.600000381469727,10.520000457763672,21500033.0,9.469531059265137
2015-05-21,10.979999542236328,10.510000228881836,10.520000457763672,10.9399995803833,18100186.0,9.847591400146484
2015-05-22,11.489999771118164,10.699999809265137,11.029999732971191,11.359999656677246,29483954.0,10.225653648376465
2015-05-25,12.109999656677246,11.170000076293945,11.319999694824219,12.079999923706055,28536210.0,10.873758316040039
2015-05-26,12.529999732971191,11.800000190734863,12.199999809265137,12.220000267028809,28516175.0,10.999778747558594
2015-05-27,12.59000015258789,11.899999618530273,12.220000267028809,12.5600004196167,27758920.0,11.305828094482422
2015-05-28,13.819999694824219,12.0,12.5,12.109999656677246,37784462.0,10.900761604309082
2015-05-29,13.199999809265137,11.380000114440918,11.850000381469727,12.979999542236328,38441826.0,11.683889389038086
2015-06-01,14.199999809265137,13.050000190734863,13.270000457763672,13.930000305175781,32478944.0,12.53902816772461
2015-06-02,15.319999694824219,13.6899995803833,13.699999809265137,15.319999694824219,35346814.0,13.790230751037598
2015-06-03,15.300000190734863,14.399999618530273,15.1899995803833,14.90999984741211,33774764.0,13.421170234680176
2015-06-04,14.8100004196167,13.449999809265137,14.8100004196167,14.470000267028809,27377223.0,13.025106430053711
2015-06-05,14.869999885559082,14.130000114440918,14.649999618530273,14.520000457763672,28225432.0,13.070114135742188
2015-06-08,14.510000228881836,13.8100004196167,14.399999618530273,14.279999732971191,26848201.0,12.85407829284668
2015-06-09,14.789999961853027,14.0,14.140000343322754,14.489999771118164,24802665.0,13.043108940124512
2015-06-10,14.699999809265137,14.0,14.350000381469727,14.40999984741211,26966430.0,12.971096992492676
2015-06-11,15.180000305175781,14.180000305175781,14.329999923706055,15.050000190734863,32249895.0,13.547191619873047
2015-06-12,15.180000305175781,14.710000038146973,15.079999923706055,14.8100004196167,29383603.0,13.331156730651855
2015-06-15,15.890000343322754,14.800000190734863,14.859999656677246,15.569999694824219,38762621.0,14.015265464782715
2015-06-16,15.380000114440918,14.15999984741211,15.380000114440918,14.1899995803833,28824359.0,12.773065567016602
2015-06-17,14.34000015258789,13.350000381469727,14.300000190734863,14.210000038146973,24761842.0,12.791068077087402
2015-06-18,14.5,13.550000190734863,14.100000381469727,13.579999923706055,18709181.0,12.223976135253906
2015-06-19,13.380000114440918,12.220000267028809,13.199999809265137,12.619999885559082,19954651.0,11.35983657836914
2015-06-23,12.989999771118164,11.5600004196167,12.5600004196167,12.84000015258789,15974235.0,11.557868003845215
2015-06-24,13.380000114440918,12.869999885559082,12.90999984741211,13.279999732971191,18361746.0,11.953932762145996
2015-06-25,13.25,12.100000381469727,13.25,12.420000076293945,15470528.0,11.179807662963867
2015-06-26,12.100000381469727,11.180000305175781,12.010000228881836,11.180000305175781,18818913.0,10.063628196716309
2015-06-29,11.670000076293945,10.0600004196167,11.470000267028809,10.0600004196167,22991553.0,9.055463790893555
2015-06-30,10.84000015258789,9.0600004196167,9.899999618530273,10.729999542236328,26338911.0,9.658560752868652
2015-07-01,10.970000267028809,9.699999809265137,10.5,9.829999923706055,18592712.0,8.848429679870605
2015-07-02,10.109999656677246,8.850000381469727,9.989999771118164,8.850000381469727,21218787.0,7.966287612915039
2015-07-03,8.989999771118164,7.96999979019165,8.5,7.980000019073486,27463100.0,7.18316125869751
2015-07-06,8.779999732971191,7.199999809265137,8.779999732971191,8.100000381469727,32056055.0,7.291179180145264
2015-07-07,7.889999866485596,7.289999961853027,7.699999809265137,7.289999961853027,21274959.0,6.562061309814453
2015-07-08,6.849999904632568,6.559999942779541,6.559999942779541,6.559999942779541,26117984.0,5.90495491027832
2015-07-09,7.21999979019165,6.210000038146973,6.210000038146973,7.21999979019165,26013904.0,6.499050617218018
2015-07-10,7.829999923706055,7.300000190734863,7.5,7.829999923706055,17942558.0,7.147130012512207
2015-07-13,8.609999656677246,8.199999809265137,8.40999984741211,8.609999656677246,30006607.0,7.859104633331299
2015-07-14,9.430000305175781,8.40999984741211,8.720000267028809,8.9399995803833,45631780.0,8.160324096679688
2015-07-15,8.850000381469727,8.050000190734863,8.609999656677246,8.050000190734863,29682152.0,7.3479437828063965
2015-07-16,8.579999923706055,7.449999809265137,7.619999885559082,8.359999656677246,22592338.0,7.6309075355529785
2015-07-17,9.050000190734863,8.329999923706055,8.449999809265137,8.930000305175781,22090245.0,8.151196479797363
2015-07-20,9.180000305175781,8.65999984741211,8.899999618530273,8.960000038146973,25838445.0,8.178581237792969
2015-07-21,9.149999618530273,8.600000381469727,8.789999961853027,9.039999961853027,22369523.0,8.251604080200195
2015-07-22,9.170000076293945,8.779999732971191,9.029999732971191,9.119999885559082,22319952.0,8.324626922607422
2015-07-23,9.670000076293945,9.050000190734863,9.100000381469727,9.579999923706055,29830965.0,8.74450969696045
2015-07-24,9.640000343322754,9.170000076293945,9.600000381469727,9.270000457763672,30045032.0,8.46154499053955
2015-07-27,9.220000267028809,8.34000015258789,9.069999694824219,8.34000015258789,26351355.0,7.61265230178833
2015-07-28,8.479999542236328,7.550000190734863,7.829999923706055,8.100000381469727,21541086.0,7.393582820892334
2015-07-29,8.649999618530273,7.960000038146973,8.229999542236328,8.640000343322754,14823688.0,7.88648796081543
2015-07-30,8.779999732971191,8.279999732971191,8.5600004196167,8.34000015258789,17179719.0,7.61265230178833
2015-07-31,8.399999618530273,8.0,8.199999809265137,8.15999984741211,10616998.0,7.448349952697754
2015-08-03,8.149999618530273,7.510000228881836,8.050000190734863,7.800000190734863,11805930.0,7.119746685028076
2015-08-04,8.489999771118164,7.829999923706055,7.840000152587891,8.449999809265137,16234100.0,7.713057994842529
2015-08-05,8.479999542236328,8.079999923706055,8.390000343322754,8.220000267028809,14243569.0,7.503117084503174
2015-08-06,8.449999809265137,7.989999771118164,8.0600004196167,8.289999961853027,12668416.0,7.567012786865234
2015-08-07,8.819999694824219,8.3100004196167,8.399999618530273,8.760000228881836,19593594.0,7.996023654937744
2015-08-10,9.34000015258789,8.65999984741211,8.84000015258789,9.279999732971191,29069703.0,8.470671653747559
2015-08-11,10.210000038146973,9.420000076293945,9.420000076293945,10.210000038146973,40172812.0,9.31956672668457
2015-08-12,11.100000381469727,9.649999618530273,9.960000038146973,10.15999984741211,72501824.0,9.27392578125
2015-08-13,10.479999542236328,9.720000267028809,9.850000381469727,10.319999694824219,48610438.0,9.41997241973877
2015-08-14,10.729999542236328,10.079999923706055,10.289999961853027,10.15999984741211,36945906.0,9.27392578125
2015-08-17,10.460000038146973,9.829999923706055,10.180000305175781,10.4399995803833,29004233.0,9.52950668334961
2015-08-18,10.4399995803833,9.399999618530273,10.4399995803833,9.40999984741211,31057006.0,8.589335441589355
2015-08-19,9.760000228881836,8.510000228881836,9.039999961853027,9.649999618530273,23284343.0,8.808403968811035
2015-08-20,9.640000343322754,8.989999771118164,9.430000305175781,9.020000457763672,17977643.0,8.23334789276123
2015-08-21,9.0,8.4399995803833,8.75,8.550000190734863,15525838.0,7.804337024688721
2015-08-24,8.289999961853027,7.699999809265137,8.079999923706055,7.699999809265137,15470370.0,7.028467655181885
2015-08-25,7.389999866485596,6.929999828338623,6.980000019073486,6.929999828338623,14989992.0,6.325620651245117
2015-08-26,7.360000133514404,6.579999923706055,7.0,6.860000133514404,17245741.0,6.261725425720215
2015-08-27,7.340000152587891,6.849999904632568,7.099999904632568,7.300000190734863,12492282.0,6.6633524894714355
2015-08-28,7.78000020980835,7.159999847412109,7.170000076293945,7.769999980926514,27125405.0,7.092362880706787
2015-08-31,7.619999885559082,7.010000228881836,7.619999885559082,7.03000020980835,18729234.0,6.416899681091309
2015-09-01,6.96999979019165,6.329999923706055,6.96999979019165,6.340000152587891,15688451.0,5.787076473236084
2015-09-02,6.539999961853027,5.980000019073486,6.099999904632568,6.079999923706055,12493831.0,5.549750804901123
2015-09-07,6.489999771118164,6.159999847412109,6.21999979019165,6.230000019073486,10405804.0,5.686668872833252
2015-09-08,6.579999923706055,6.119999885559082,6.199999809265137,6.570000171661377,10991525.0,5.997016906738281
2015-09-09,6.869999885559082,6.539999961853027,6.559999942779541,6.820000171661377,17416310.0,6.225214004516602
2015-09-10,6.78000020980835,6.599999904632568,6.630000114440918,6.650000095367432,11308730.0,6.070039749145508
2015-09-11,6.800000190734863,6.610000133514404,6.630000114440918,6.78000020980835,8237567.0,6.1887030601501465
2015-09-14,6.989999771118164,6.099999904632568,6.820000171661377,6.110000133514404,16375486.0,5.5771355628967285
2015-09-15,6.099999904632568,5.639999866485596,5.929999828338623,5.71999979019165,10473803.0,5.221147060394287
2015-09-16,6.289999961853027,5.75,5.75,6.210000038146973,10428160.0,5.668413162231445
2015-09-17,6.349999904632568,6.010000228881836,6.179999828338623,6.03000020980835,11563542.0,5.504112243652344
2015-09-18,6.159999847412109,6.0,6.090000152587891,6.099999904632568,6482484.0,5.56800651550293
2015-09-21,6.300000190734863,6.019999980926514,6.019999980926514,6.300000190734863,11070167.0,5.7505645751953125
2015-09-22,6.929999828338623,6.269999980926514,6.300000190734863,6.929999828338623,27615429.0,6.325620651245117
2015-09-23,6.75,6.5,6.5,6.53000020980835,20427067.0,5.960505962371826
2015-09-24,6.650000095367432,6.480000019073486,6.550000190734863,6.639999866485596,10808610.0,6.060912609100342
2015-09-25,6.619999885559082,6.099999904632568,6.570000171661377,6.25,11349887.0,5.704925060272217
2015-09-28,6.539999961853027,6.150000095367432,6.289999961853027,6.489999771118164,6974511.0,5.923994064331055
2015-09-29,6.389999866485596,6.210000038146973,6.300000190734863,6.289999961853027,5760351.0,5.74143648147583
2015-09-30,6.369999885559082,6.25,6.300000190734863,6.300000190734863,4220309.0,5.7505645751953125
2015-10-08,6.650000095367432,6.429999828338623,6.5,6.519999980926514,9863603.0,5.951377868652344
2015-10-09,6.670000076293945,6.480000019073486,6.510000228881836,6.619999885559082,9954415.0,6.042656898498535
2015-10-12,6.989999771118164,6.650000095367432,6.690000057220459,6.909999847412109,16662050.0,6.307365417480469
2015-10-13,7.019999980926514,6.849999904632568,6.880000114440918,7.0,14235230.0,6.389516353607178
2015-10-14,7.090000152587891,6.869999885559082,6.940000057220459,6.960000038146973,19960692.0,6.353004455566406
2015-10-15,7.289999961853027,6.929999828338623,6.989999771118164,7.21999979019165,17649889.0,6.590329647064209
2015-10-16,7.320000171661377,7.050000190734863,7.210000038146973,7.230000019073486,19602948.0,6.599457263946533
2015-10-19,7.389999866485596,7.099999904632568,7.25,7.199999809265137,15637399.0,6.572073459625244
2015-10-20,7.389999866485596,7.099999904632568,7.179999828338623,7.380000114440918,17435582.0,6.73637580871582
2015-10-21,7.440000057220459,6.679999828338623,7.380000114440918,6.730000019073486,20880713.0,6.143063545227051
2015-10-22,6.989999771118164,6.670000076293945,6.75,6.949999809265137,12212091.0,6.343876361846924
2015-10-23,7.239999771118164,6.929999828338623,6.989999771118164,7.199999809265137,15891144.0,6.572073459625244
2015-10-26,7.380000114440918,7.170000076293945,7.269999980926514,7.309999942779541,14875301.0,6.67248010635376
2015-10-27,7.329999923706055,6.909999847412109,7.289999961853027,7.269999980926514,13343322.0,6.6359686851501465
2015-10-28,7.380000114440918,7.090000152587891,7.28000020980835,7.099999904632568,13089448.0,6.480794906616211
2015-10-29,7.449999809265137,7.090000152587891,7.130000114440918,7.380000114440918,17006429.0,6.73637580871582
2015-10-30,7.360000133514404,7.119999885559082,7.360000133514404,7.239999771118164,11323487.0,6.608584880828857
2015-11-02,7.360000133514404,7.090000152587891,7.139999866485596,7.119999885559082,9517094.0,6.499050617218018
2015-11-03,7.25,7.090000152587891,7.150000095367432,7.199999809265137,8716508.0,6.572073459625244
2015-11-04,7.579999923706055,7.230000019073486,7.230000019073486,7.559999942779541,17527266.0,6.90067720413208
2015-11-05,7.710000038146973,7.46999979019165,7.639999866485596,7.670000076293945,21071269.0,7.001083850860596
2015-11-06,7.940000057220459,7.599999904632568,7.630000114440918,7.860000133514404,17338413.0,7.174513816833496
2015-11-09,7.900000095367432,7.650000095367432,7.809999942779541,7.840000152587891,16042457.0,7.1562581062316895
2015-11-10,7.869999885559082,7.699999809265137,7.800000190734863,7.840000152587891,14080662.0,7.1562581062316895
2015-11-11,7.949999809265137,7.78000020980835,7.829999923706055,7.920000076293945,13335363.0,7.229280948638916
2015-11-12,7.929999828338623,7.699999809265137,7.929999828338623,7.760000228881836,13371564.0,7.083235263824463
2015-11-13,7.989999771118164,7.659999847412109,7.760000228881836,7.699999809265137,13647570.0,7.028467655181885
2015-11-16,7.739999771118164,7.440000057220459,7.5,7.739999771118164,11191227.0,7.064979076385498
2015-11-17,7.909999847412109,7.659999847412109,7.760000228881836,7.699999809265137,14981538.0,7.028467655181885
2015-11-18,7.769999980926514,7.559999942779541,7.699999809265137,7.599999904632568,8484286.0,6.937188625335693
2015-11-19,7.860000133514404,7.610000133514404,7.610000133514404,7.829999923706055,8643731.0,7.147130012512207
2015-11-20,7.909999847412109,7.760000228881836,7.809999942779541,7.880000114440918,10865053.0,7.192769527435303
2015-11-23,8.130000114440918,7.820000171661377,7.880000114440918,7.909999847412109,14185563.0,7.220152854919434
2015-11-24,8.1899995803833,7.75,7.860000133514404,8.170000076293945,17904719.0,7.457478046417236
2015-11-25,8.180000305175781,7.989999771118164,8.140000343322754,8.119999885559082,18044686.0,7.411838531494141
2015-11-26,8.170000076293945,8.039999961853027,8.15999984741211,8.0600004196167,13356023.0,7.357071876525879
2015-11-27,8.050000190734863,7.269999980926514,8.039999961853027,7.409999847412109,15866840.0,6.763759136199951
2015-11-30,7.489999771118164,6.980000019073486,7.409999847412109,7.329999923706055,9933657.0,6.690736293792725
2015-12-01,7.519999980926514,7.260000228881836,7.300000190734863,7.440000057220459,7603404.0,6.79114294052124
2015-12-02,7.510000228881836,7.21999979019165,7.380000114440918,7.5,5938911.0,6.845909595489502
2015-12-03,7.659999847412109,7.440000057220459,7.489999771118164,7.630000114440918,9025267.0,6.964572906494141
2015-12-04,7.630000114440918,7.400000095367432,7.590000152587891,7.510000228881836,7519306.0,6.855038166046143
2015-12-07,7.730000019073486,7.440000057220459,7.53000020980835,7.699999809265137,11475148.0,7.028467655181885
2015-12-08,7.659999847412109,7.389999866485596,7.650000095367432,7.420000076293945,11273646.0,6.772887229919434
2015-12-09,7.440000057220459,7.309999942779541,7.349999904632568,7.389999866485596,5142100.0,6.7455034255981445
2015-12-10,7.449999809265137,7.320000171661377,7.380000114440918,7.329999923706055,4606001.0,6.690736293792725
2015-12-11,7.380000114440918,7.210000038146973,7.309999942779541,7.300000190734863,4215392.0,6.6633524894714355
2015-12-14,7.5,7.159999847412109,7.230000019073486,7.489999771118164,5342888.0,6.836781978607178
2015-12-15,7.599999904632568,7.460000038146973,7.489999771118164,7.559999942779541,6810835.0,6.90067720413208
2015-12-16,7.659999847412109,7.559999942779541,7.579999923706055,7.579999923706055,5771635.0,6.918932914733887
2015-12-17,7.760000228881836,7.619999885559082,7.650000095367432,7.75,10799226.0,7.0741071701049805
2015-12-18,7.909999847412109,7.690000057220459,7.730000019073486,7.800000190734863,10284208.0,7.119746685028076
2015-12-21,8.0600004196167,7.739999771118164,7.789999961853027,7.989999771118164,14420183.0,7.293176174163818
2015-12-22,8.069999694824219,7.889999866485596,8.0,8.050000190734863,11765007.0,7.3479437828063965
2015-12-23,8.5,7.980000019073486,8.050000190734863,8.229999542236328,30616609.0,7.512245178222656
2015-12-24,8.25,7.840000152587891,8.199999809265137,7.96999979019165,17336475.0,7.2749199867248535
2015-12-25,8.390000343322754,7.940000057220459,7.940000057220459,8.369999885559082,15530011.0,7.640035152435303
2015-12-28,8.489999771118164,8.0,8.359999656677246,8.029999732971191,16880801.0,7.329687595367432
2015-12-29,8.130000114440918,7.949999809265137,8.010000228881836,8.09000015258789,8758243.0,7.38445520401001
2015-12-30,8.270000457763672,8.069999694824219,8.09000015258789,8.260000228881836,9805304.0,7.539628982543945
2015-12-31,8.369999885559082,8.020000457763672,8.229999542236328,8.050000190734863,10148445.0,7.3479437828063965
2016-01-04,8.069999694824219,7.28000020980835,8.050000190734863,7.289999961853027,9719733.0,6.654224395751953
2016-01-05,7.300000190734863,6.699999809265137,6.96999979019165,7.170000076293945,11780311.0,6.544690132141113
2016-01-06,7.389999866485596,7.159999847412109,7.190000057220459,7.369999885559082,8789693.0,6.727247714996338
2016-01-07,7.260000228881836,6.659999847412109,7.260000228881836,6.730000019073486,2993799.0,6.143063545227051
2016-01-08,6.980000019073486,6.429999828338623,6.940000057220459,6.840000152587891,11028114.0,6.243469715118408
2016-01-11,7.300000190734863,6.570000171661377,7.199999809265137,6.630000114440918,20484940.0,6.051784038543701
2016-01-12,6.480000019073486,6.130000114440918,6.130000114440918,6.329999923706055,15060750.0,5.777947902679443
2016-01-13,6.440000057220459,6.099999904632568,6.329999923706055,6.190000057220459,8948003.0,5.650157451629639
2016-01-14,6.360000133514404,5.980000019073486,6.0,6.329999923706055,6227910.0,5.777947902679443
2016-01-15,6.389999866485596,5.960000038146973,6.320000171661377,6.010000228881836,6386051.0,5.485856533050537
2016-01-18,6.179999828338623,5.820000171661377,5.869999885559082,6.070000171661377,5723040.0,5.540623664855957
2016-01-19,6.349999904632568,6.050000190734863,6.070000171661377,6.309999942779541,6136664.0,5.759692192077637
2016-01-20,6.440000057220459,6.21999979019165,6.300000190734863,6.260000228881836,6891683.0,5.714053153991699
2016-01-21,6.349999904632568,6.019999980926514,6.199999809265137,6.079999923706055,6260232.0,5.549750804901123
2016-01-22,6.320000171661377,6.039999961853027,6.320000171661377,6.21999979019165,4893095.0,5.677541255950928
2016-01-25,6.309999942779541,6.199999809265137,6.300000190734863,6.260000228881836,5218494.0,5.714053153991699
2016-01-26,6.230000019073486,5.659999847412109,6.230000019073486,5.739999771118164,6392215.0,5.239403247833252
2016-01-27,5.800000190734863,5.409999847412109,5.730000019073486,5.650000095367432,5257921.0,5.157252311706543
2016-01-28,5.679999828338623,5.429999828338623,5.659999847412109,5.449999809265137,4154953.0,4.974694728851318
2016-01-29,5.679999828338623,5.420000076293945,5.449999809265137,5.639999866485596,4350808.0,5.1481242179870605
2016-02-01,5.670000076293945,5.480000019073486,5.630000114440918,5.539999961853027,3538945.0,5.056845188140869
2016-02-02,5.730000019073486,5.559999942779541,5.559999942779541,5.710000038146973,3840273.0,5.212019443511963
2016-02-03,5.789999961853027,5.599999904632568,5.650000095367432,5.75,4333563.0,5.248530864715576
2016-02-04,5.889999866485596,5.760000228881836,5.789999961853027,5.849999904632568,3626268.0,5.339809417724609
2016-02-05,5.889999866485596,5.769999980926514,5.869999885559082,5.800000190734863,3081122.0,5.29417085647583
2016-02-15,5.840000152587891,5.619999885559082,5.630000114440918,5.800000190734863,3385477.0,5.29417085647583
2016-02-16,6.050000190734863,5.809999942779541,5.809999942779541,6.019999980926514,5194736.0,5.494983196258545
2016-02-17,6.099999904632568,5.949999809265137,5.989999771118164,6.079999923706055,4623456.0,5.549750804901123
2016-02-18,6.170000076293945,5.989999771118164,6.170000076293945,6.019999980926514,5640529.0,5.494983196258545
2016-02-19,6.090000152587891,5.960000038146973,5.989999771118164,6.079999923706055,3903530.0,5.549750804901123
2016-02-22,6.400000095367432,6.110000133514404,6.130000114440918,6.380000114440918,12399636.0,5.823587417602539
2016-02-23,6.570000171661377,6.179999828338623,6.400000095367432,6.5,7533375.0,5.933122158050537
2016-02-24,6.880000114440918,6.389999866485596,6.409999847412109,6.849999904632568,16553080.0,6.252598285675049
2016-02-25,6.800000190734863,6.179999828338623,6.75,6.25,9047144.0,5.704925060272217
2016-02-26,6.449999809265137,6.079999923706055,6.360000133514404,6.260000228881836,5803174.0,5.714053153991699
2016-02-29,6.239999771118164,5.71999979019165,6.159999847412109,5.860000133514404,5024381.0,5.34893798828125
2016-03-01,5.940000057220459,5.679999828338623,5.860000133514404,5.769999980926514,17027101.0,5.266786575317383
2016-03-02,6.150000095367432,5.739999771118164,5.820000171661377,6.099999904632568,15804102.0,5.56800651550293
2016-03-03,6.199999809265137,6.010000228881836,6.059999942779541,6.159999847412109,11035711.0,5.62277364730835
2016-03-04,6.139999866485596,5.820000171661377,6.110000133514404,5.909999847412109,8225813.0,5.394576549530029
2016-03-07,6.130000114440918,5.940000057220459,5.940000057220459,6.070000171661377,5558869.0,5.540623664855957
2016-03-08,6.090000152587891,5.849999904632568,6.039999961853027,6.090000152587891,6063053.0,5.558879375457764
2016-03-09,5.980000019073486,5.849999904632568,5.980000019073486,5.869999885559082,4835442.0,5.358065128326416
2016-03-10,5.920000076293945,5.730000019073486,5.869999885559082,5.75,4005700.0,5.248530864715576
2016-03-11,5.909999847412109,5.690000057220459,5.710000038146973,5.880000114440918,4395940.0,5.367194175720215
2016-03-14,6.150000095367432,5.849999904632568,5.920000076293945,5.989999771118164,7409539.0,5.467600345611572
2016-03-15,6.039999961853027,5.889999866485596,6.0,5.96999979019165,5094773.0,5.449344158172607
2016-03-16,6.03000020980835,5.849999904632568,6.0,5.889999866485596,4673256.0,5.376320838928223
2016-03-17,6.059999942779541,5.900000095367432,5.920000076293945,6.039999961853027,7595704.0,5.51323938369751
2016-03-18,6.25,6.039999961853027,6.059999942779541,6.210000038146973,10421247.0,5.668413162231445
2016-03-21,6.349999904632568,6.210000038146973,6.28000020980835,6.340000152587891,7621578.0,5.787076473236084
2016-03-22,6.409999847412109,6.25,6.269999980926514,6.320000171661377,7542627.0,5.768820285797119
2016-03-23,6.389999866485596,6.28000020980835,6.300000190734863,6.369999885559082,5845774.0,5.814459323883057
2016-03-24,6.639999866485596,6.230000019073486,6.320000171661377,6.429999828338623,15558187.0,5.869226932525635
2016-03-25,6.480000019073486,6.329999923706055,6.389999866485596,6.420000076293945,6695450.0,5.860098838806152
2016-03-28,6.559999942779541,6.369999885559082,6.409999847412109,6.380000114440918,7672705.0,5.823587417602539
2016-03-29,6.599999904632568,6.329999923706055,6.360000133514404,6.5,13586775.0,5.933122158050537
2016-03-30,7.130000114440918,6.429999828338623,6.429999828338623,7.079999923706055,33489540.0,6.4625396728515625
2016-03-31,7.099999904632568,6.829999923706055,6.960000038146973,7.03000020980835,24027627.0,6.416899681091309
2016-04-01,7.130000114440918,6.849999904632568,7.03000020980835,6.909999847412109,19500043.0,6.307365417480469
2016-04-05,7.039999961853027,6.699999809265137,6.880000114440918,6.909999847412109,34526213.0,6.307365417480469
2016-04-06,6.929999828338623,6.71999979019165,6.829999923706055,6.809999942779541,22652143.0,6.216086387634277
2016-04-07,6.860000133514404,6.659999847412109,6.809999942779541,6.670000076293945,13199020.0,6.088295936584473
2016-04-08,6.610000133514404,6.449999809265137,6.610000133514404,6.579999923706055,11222599.0,6.006145000457764
2016-04-11,6.820000171661377,6.599999904632568,6.619999885559082,6.769999980926514,13507837.0,6.179574966430664
2016-04-12,6.760000228881836,6.579999923706055,6.760000228881836,6.690000057220459,6157686.0,6.106551647186279
2016-04-13,6.900000095367432,6.71999979019165,6.730000019073486,6.869999885559082,13326098.0,6.2708539962768555
2016-04-14,6.949999809265137,6.789999961853027,6.940000057220459,6.869999885559082,7232231.0,6.2708539962768555
2016-04-15,7.039999961853027,6.809999942779541,6.900000095367432,6.980000019073486,11341455.0,6.371260166168213
2016-04-18,6.949999809265137,6.71999979019165,6.909999847412109,6.829999923706055,8505377.0,6.234342098236084
2016-04-19,6.880000114440918,6.769999980926514,6.829999923706055,6.829999923706055,4524663.0,6.234342098236084
2016-04-20,6.860000133514404,6.260000228881836,6.829999923706055,6.449999809265137,10045634.0,5.887482643127441
2016-04-21,6.599999904632568,6.360000133514404,6.440000057220459,6.429999828338623,5098679.0,5.869226932525635
2016-04-22,6.539999961853027,6.320000171661377,6.420000076293945,6.519999980926514,3382177.0,5.951377868652344
2016-04-25,6.559999942779541,6.369999885559082,6.480000019073486,6.550000190734863,3520818.0,5.978761672973633
2016-04-26,6.659999847412109,6.5,6.5,6.650000095367432,2483922.0,6.070039749145508
2016-04-27,6.769999980926514,6.590000152587891,6.699999809265137,6.599999904632568,3892090.0,6.02440071105957
2016-04-28,6.699999809265137,6.420000076293945,6.599999904632568,6.550000190734863,3475629.0,5.978761672973633
2016-04-29,6.769999980926514,6.460000038146973,6.480000019073486,6.690000057220459,7281222.0,6.106551647186279
2016-05-03,6.820000171661377,6.519999980926514,6.599999904632568,6.800000190734863,7597799.0,6.206958293914795
2016-05-04,6.829999923706055,6.71999979019165,6.739999771118164,6.789999961853027,4107720.0,6.197830677032471
2016-05-05,6.860000133514404,6.75,6.789999961853027,6.849999904632568,3976714.0,6.252598285675049
2016-05-06,6.860000133514404,6.449999809265137,6.849999904632568,6.510000228881836,6478741.0,5.9422502517700195
2016-05-09,6.5,6.119999885559082,6.409999847412109,6.150000095367432,5173480.0,5.613646507263184
2016-05-10,6.230000019073486,6.019999980926514,6.130000114440918,6.070000171661377,3160778.0,5.540623664855957
2016-05-11,6.199999809265137,6.079999923706055,6.110000133514404,6.110000133514404,3554354.0,5.5771355628967285
2016-05-12,6.090000152587891,5.789999961853027,6.090000152587891,5.989999771118164,3574152.0,5.467600345611572
2016-05-13,6.050000190734863,5.920000076293945,6.050000190734863,5.960000038146973,2086393.0,5.440216541290283
2016-05-16,6.050000190734863,5.860000133514404,5.889999866485596,6.050000190734863,3461247.0,5.52236795425415
2016-05-17,6.079999923706055,5.940000057220459,6.059999942779541,5.980000019073486,3354280.0,5.45847225189209
2016-05-18,5.980000019073486,5.75,5.949999809265137,5.849999904632568,3200397.0,5.339809417724609
2016-05-19,5.929999828338623,5.769999980926514,5.889999866485596,5.789999961853027,2425287.0,5.2850422859191895
2016-05-20,5.869999885559082,5.710000038146973,5.789999961853027,5.860000133514404,1765948.0,5.34893798828125
2016-05-23,6.099999904632568,5.809999942779541,5.809999942779541,6.039999961853027,4704055.0,5.51323938369751
2016-05-24,6.099999904632568,5.960000038146973,6.039999961853027,5.96999979019165,3322695.0,5.449344158172607
2016-05-25,6.139999866485596,5.960000038146973,6.010000228881836,5.96999979019165,3069444.0,5.449344158172607
2016-05-26,6.079999923706055,5.809999942779541,5.980000019073486,6.059999942779541,2974285.0,5.531495094299316
2016-05-27,6.090000152587891,5.96999979019165,6.019999980926514,6.050000190734863,1758528.0,5.52236795425415
2016-05-30,6.110000133514404,5.96999979019165,6.0,5.989999771118164,2693765.0,5.467600345611572
2016-05-31,6.239999771118164,6.0,6.0,6.230000019073486,4743198.0,5.686668872833252
2016-06-01,6.340000152587891,6.210000038146973,6.21999979019165,6.230000019073486,3882610.0,5.686668872833252
2016-06-02,6.349999904632568,6.199999809265137,6.199999809265137,6.309999942779541,3600403.0,5.759692192077637
2016-06-03,6.340000152587891,6.25,6.269999980926514,6.320000171661377,3545337.0,5.768820285797119
2016-06-06,6.400000095367432,6.289999961853027,6.349999904632568,6.349999904632568,4257558.0,5.79620361328125
2016-06-07,6.349999904632568,6.230000019073486,6.320000171661377,6.25,3342466.0,5.704925060272217
2016-06-08,6.309999942779541,6.159999847412109,6.25,6.28000020980835,2584580.0,5.732308864593506
2016-06-13,6.25,6.0,6.199999809265137,6.0,3498165.0,5.4767279624938965
2016-06-14,6.03000020980835,5.889999866485596,5.960000038146973,6.0,3106438.0,5.4767279624938965
2016-06-15,6.170000076293945,5.909999847412109,5.909999847412109,6.150000095367432,2904057.0,5.613646507263184
2016-06-16,6.159999847412109,6.03000020980835,6.110000133514404,6.090000152587891,2243485.0,5.558879375457764
2016-06-17,6.21999979019165,6.079999923706055,6.079999923706055,6.179999828338623,2960153.0,5.6410298347473145
2016-06-20,6.170000076293945,6.019999980926514,6.170000076293945,6.110000133514404,2395192.0,5.5771355628967285
2016-06-21,6.230000019073486,6.079999923706055,6.150000095367432,6.099999904632568,2305036.0,5.56800651550293
2016-06-22,6.230000019073486,6.070000171661377,6.099999904632568,6.230000019073486,2491592.0,5.686668872833252
2016-06-23,6.230000019073486,6.090000152587891,6.21999979019165,6.170000076293945,2670348.0,5.63190221786499
2016-06-24,6.21999979019165,5.989999771118164,6.119999885559082,6.059999942779541,3909653.0,5.531495094299316
2016-06-27,6.179999828338623,6.0,6.0,6.159999847412109,2435781.0,5.62277364730835
2016-06-28,6.210000038146973,6.090000152587891,6.130000114440918,6.210000038146973,2712364.0,5.668413162231445
2016-06-29,6.269999980926514,6.199999809265137,6.260000228881836,6.210000038146973,3460459.0,5.668413162231445
2016-06-30,6.300000190734863,6.190000057220459,6.25,6.230000019073486,4113329.0,5.686668872833252
2016-07-01,6.300000190734863,6.199999809265137,6.230000019073486,6.28000020980835,2637731.0,5.732308864593506
2016-07-04,6.46999979019165,6.21999979019165,6.239999771118164,6.420000076293945,5463282.0,5.860098838806152
2016-07-05,6.539999961853027,6.440000057220459,6.489999771118164,6.5,3798069.0,5.933122158050537
2016-07-06,6.639999866485596,6.460000038146973,6.5,6.610000133514404,5463179.0,6.0335283279418945
2016-07-07,6.710000038146973,6.559999942779541,6.559999942779541,6.650000095367432,3634465.0,6.070039749145508
2016-07-08,6.710000038146973,6.5,6.670000076293945,6.53000020980835,5791982.0,5.960505962371826
2016-07-11,6.630000114440918,6.510000228881836,6.539999961853027,6.550000190734863,6775834.0,5.978761672973633
2016-07-12,6.239999771118164,6.099999904632568,6.179999828338623,6.230000019073486,6379672.0,5.959629058837891
2016-07-13,6.320000171661377,6.21999979019165,6.21999979019165,6.289999961853027,4539476.0,6.017025470733643
2016-07-14,6.369999885559082,6.25,6.300000190734863,6.349999904632568,5280682.0,6.074421405792236
2016-07-15,6.369999885559082,6.25,6.369999885559082,6.349999904632568,3656917.0,6.074421405792236
2016-07-18,6.329999923706055,6.230000019073486,6.320000171661377,6.260000228881836,2899883.0,5.988327980041504
2016-07-19,6.269999980926514,6.179999828338623,6.269999980926514,6.239999771118164,3105369.0,5.9691948890686035
2016-07-20,6.300000190734863,6.230000019073486,6.230000019073486,6.25,2929982.0,5.978761672973633
2016-07-21,6.360000133514404,6.230000019073486,6.25,6.309999942779541,3151386.0,6.036157608032227
2016-07-22,6.309999942779541,6.21999979019165,6.300000190734863,6.269999980926514,2816991.0,5.997893333435059
2016-07-25,6.340000152587891,6.239999771118164,6.269999980926514,6.309999942779541,3295540.0,6.036157608032227
2016-07-26,6.429999828338623,6.289999961853027,6.300000190734863,6.420000076293945,4583066.0,6.141383647918701
2016-07-27,6.449999809265137,6.059999942779541,6.409999847412109,6.110000133514404,6862063.0,5.844837188720703
2016-07-28,6.179999828338623,6.050000190734863,6.090000152587891,6.139999866485596,3991806.0,5.87353515625
2016-07-29,6.170000076293945,6.059999942779541,6.170000076293945,6.090000152587891,2194848.0,5.825705051422119
2016-08-01,6.110000133514404,5.909999847412109,6.090000152587891,5.949999809265137,4295201.0,5.6917805671691895
2016-08-02,6.039999961853027,5.900000095367432,5.949999809265137,6.019999980926514,3179204.0,5.7587432861328125
2016-08-03,6.099999904632568,5.989999771118164,6.019999980926514,6.079999923706055,2831037.0,5.816139221191406
2016-08-04,6.119999885559082,6.03000020980835,6.099999904632568,6.110000133514404,2407924.0,5.844837188720703
2016-08-05,6.150000095367432,6.070000171661377,6.119999885559082,6.079999923706055,2406319.0,5.816139221191406
2016-08-08,6.199999809265137,6.039999961853027,6.099999904632568,6.190000057220459,3917763.0,5.921365261077881
2016-08-09,6.260000228881836,6.139999866485596,6.170000076293945,6.230000019073486,3014927.0,5.959629058837891
2016-08-10,6.260000228881836,6.190000057220459,6.239999771118164,6.210000038146973,2448267.0,5.940497398376465
2016-08-11,6.25,6.079999923706055,6.210000038146973,6.079999923706055,2400389.0,5.816139221191406
2016-08-12,6.230000019073486,6.039999961853027,6.110000133514404,6.21999979019165,3019089.0,5.950063228607178
2016-08-15,6.400000095367432,6.199999809265137,6.239999771118164,6.329999923706055,5713329.0,6.055289268493652
2016-08-16,6.400000095367432,6.300000190734863,6.320000171661377,6.360000133514404,4550991.0,6.083987236022949
2016-08-17,6.449999809265137,6.300000190734863,6.340000152587891,6.380000114440918,2757349.0,6.103119850158691
2016-08-18,6.71999979019165,6.389999866485596,6.389999866485596,6.590000152587891,15786307.0,6.3040056228637695
2016-08-19,6.630000114440918,6.449999809265137,6.510000228881836,6.559999942779541,7653562.0,6.275307655334473
2016-08-22,6.650000095367432,6.369999885559082,6.570000171661377,6.440000057220459,6864764.0,6.160515785217285
2016-08-23,6.5,6.320000171661377,6.420000076293945,6.440000057220459,4921738.0,6.160515785217285
2016-08-24,6.579999923706055,6.420000076293945,6.449999809265137,6.489999771118164,6941138.0,6.208345890045166
2016-08-25,6.489999771118164,6.300000190734863,6.489999771118164,6.329999923706055,3928263.0,6.055289268493652
2016-08-26,6.480000019073486,6.320000171661377,6.349999904632568,6.409999847412109,4157388.0,6.13181734085083
2016-08-29,6.53000020980835,6.380000114440918,6.380000114440918,6.46999979019165,2988900.0,6.189213275909424
2016-08-30,6.579999923706055,6.420000076293945,6.5,6.489999771118164,4172268.0,6.208345890045166
2016-08-31,6.519999980926514,6.360000133514404,6.46999979019165,6.510000228881836,3306411.0,6.227478504180908
2016-09-01,6.579999923706055,6.449999809265137,6.480000019073486,6.46999979019165,4153591.0,6.189213275909424
2016-09-02,6.559999942779541,6.409999847412109,6.46999979019165,6.46999979019165,3586280.0,6.189213275909424
2016-09-05,6.550000190734863,6.420000076293945,6.46999979019165,6.539999961853027,4625649.0,6.256175994873047
2016-09-06,6.679999828338623,6.389999866485596,6.519999980926514,6.650000095367432,11470279.0,6.3614020347595215
2016-09-07,6.710000038146973,6.570000171661377,6.599999904632568,6.670000076293945,12142248.0,6.3805341720581055
2016-09-08,6.71999979019165,6.610000133514404,6.670000076293945,6.670000076293945,6074712.0,6.3805341720581055
2016-09-09,6.869999885559082,6.630000114440918,6.699999809265137,6.670000076293945,8301042.0,6.3805341720581055
2016-09-12,6.559999942779541,6.309999942779541,6.539999961853027,6.389999866485596,6673077.0,6.112685680389404
2016-09-13,6.480000019073486,6.380000114440918,6.429999828338623,6.460000038146973,2757110.0,6.179647922515869
2016-09-14,6.489999771118164,6.369999885559082,6.400000095367432,6.440000057220459,3312495.0,6.160515785217285
2016-09-19,6.539999961853027,6.409999847412109,6.46999979019165,6.519999980926514,3335393.0,6.237043857574463
2016-09-20,6.610000133514404,6.489999771118164,6.550000190734863,6.559999942779541,4795903.0,6.275307655334473
2016-09-21,6.679999828338623,6.550000190734863,6.579999923706055,6.610000133514404,3602430.0,6.323138236999512
2016-09-22,6.710000038146973,6.610000133514404,6.610000133514404,6.650000095367432,3976859.0,6.3614020347595215
2016-09-23,6.670000076293945,6.53000020980835,6.650000095367432,6.559999942779541,4064820.0,6.275307655334473
2016-09-26,6.769999980926514,6.550000190734863,6.550000190734863,6.650000095367432,8977221.0,6.3614020347595215
2016-09-27,6.71999979019165,6.550000190734863,6.610000133514404,6.699999809265137,5722260.0,6.409231662750244
2016-09-28,6.829999923706055,6.650000095367432,6.670000076293945,6.769999980926514,8065043.0,6.476194381713867
2016-09-29,6.820000171661377,6.699999809265137,6.769999980926514,6.78000020980835,5607976.0,6.485760688781738
2016-09-30,6.820000171661377,6.710000038146973,6.760000228881836,6.739999771118164,6288611.0,6.44749641418457
2016-10-10,6.920000076293945,6.690000057220459,6.760000228881836,6.900000095367432,9599862.0,6.600552558898926
2016-10-11,6.909999847412109,6.840000152587891,6.860000133514404,6.889999866485596,6352952.0,6.590986728668213
2016-10-12,6.860000133514404,6.789999961853027,6.840000152587891,6.809999942779541,6312790.0,6.514458179473877
2016-10-13,6.869999885559082,6.78000020980835,6.800000190734863,6.809999942779541,4978509.0,6.514458179473877
2016-10-14,6.829999923706055,6.710000038146973,6.809999942779541,6.78000020980835,4895701.0,6.485760688781738
2016-10-17,6.849999904632568,6.610000133514404,6.800000190734863,6.699999809265137,5121455.0,6.409231662750244
2016-10-18,6.849999904632568,6.670000076293945,6.670000076293945,6.820000171661377,4600762.0,6.524024486541748
2016-10-19,6.880000114440918,6.769999980926514,6.789999961853027,6.789999961853027,3221182.0,6.495326042175293
2016-10-20,6.840000152587891,6.71999979019165,6.789999961853027,6.769999980926514,4341251.0,6.476194381713867
2016-10-21,6.769999980926514,6.610000133514404,6.75,6.659999847412109,5788858.0,6.370968341827393
2016-10-24,6.769999980926514,6.619999885559082,6.619999885559082,6.730000019073486,3591389.0,6.437930583953857
2016-10-25,6.789999961853027,6.699999809265137,6.760000228881836,6.739999771118164,4496318.0,6.44749641418457
2016-10-26,6.829999923706055,6.71999979019165,6.769999980926514,6.760000228881836,5907728.0,6.466628551483154
2016-10-27,6.789999961853027,6.71999979019165,6.760000228881836,6.760000228881836,3603729.0,6.466628551483154
2016-10-28,6.809999942779541,6.610000133514404,6.769999980926514,6.679999828338623,5517907.0,6.39009952545166
2016-10-31,6.739999771118164,6.599999904632568,6.639999866485596,6.670000076293945,3846749.0,6.3805341720581055
2016-11-01,6.769999980926514,6.670000076293945,6.670000076293945,6.760000228881836,3859677.0,6.466628551483154
2016-11-02,6.78000020980835,6.659999847412109,6.769999980926514,6.71999979019165,5725315.0,6.428363800048828
2016-11-03,6.820000171661377,6.679999828338623,6.71999979019165,6.789999961853027,5166235.0,6.495326042175293
2016-11-04,6.820000171661377,6.739999771118164,6.78000020980835,6.800000190734863,4325548.0,6.504892826080322
2016-11-07,7.0,6.75,6.800000190734863,6.909999847412109,11291001.0,6.610118389129639
2016-11-08,6.949999809265137,6.840000152587891,6.949999809265137,6.900000095367432,5334696.0,6.600552558898926
2016-11-09,7.070000171661377,6.849999904632568,6.900000095367432,6.960000038146973,10021533.0,6.6579484939575195
2016-11-10,7.070000171661377,6.949999809265137,6.989999771118164,7.03000020980835,6975686.0,6.724911212921143
2016-11-11,7.130000114440918,7.0,7.050000190734863,7.039999961853027,6622432.0,6.734476566314697
2016-11-14,7.090000152587891,6.949999809265137,7.010000228881836,6.989999771118164,6301677.0,6.686646461486816
2016-11-15,7.039999961853027,6.929999828338623,6.929999828338623,7.03000020980835,5030378.0,6.724911212921143
2016-11-16,7.03000020980835,6.96999979019165,6.989999771118164,6.96999979019165,3754683.0,6.667514324188232
2016-11-17,7.019999980926514,6.900000095367432,6.989999771118164,7.010000228881836,4888063.0,6.705779075622559
2016-11-18,7.079999923706055,6.960000038146973,7.010000228881836,7.050000190734863,5334579.0,6.744042873382568
2016-11-21,7.110000133514404,6.960000038146973,7.059999942779541,6.980000019073486,5966269.0,6.677081108093262
2016-11-22,7.380000114440918,6.980000019073486,7.010000228881836,7.25,12962185.0,6.935363292694092
2016-11-23,7.340000152587891,7.099999904632568,7.25,7.130000114440918,10130860.0,6.820570945739746
2016-11-24,7.400000095367432,7.090000152587891,7.099999904632568,7.239999771118164,13636686.0,6.925796985626221
2016-11-25,7.239999771118164,6.960000038146973,7.170000076293945,7.210000038146973,10692267.0,6.897099494934082
2016-11-28,7.199999809265137,7.059999942779541,7.150000095367432,7.119999885559082,8119515.0,6.811005115509033
2016-11-29,7.079999923706055,6.920000076293945,7.079999923706055,6.929999828338623,8080384.0,6.629250526428223
2016-11-30,6.929999828338623,6.760000228881836,6.900000095367432,6.829999923706055,7250207.0,6.533590316772461
2016-12-01,6.920000076293945,6.789999961853027,6.840000152587891,6.909999847412109,6173157.0,6.610118389129639
2016-12-02,6.960000038146973,6.710000038146973,6.900000095367432,6.769999980926514,8837294.0,6.476194381713867
2016-12-05,6.789999961853027,6.659999847412109,6.739999771118164,6.679999828338623,4640597.0,6.39009952545166
2016-12-06,6.789999961853027,6.699999809265137,6.710000038146973,6.760000228881836,3160706.0,6.466628551483154
2016-12-07,7.380000114440918,6.730000019073486,6.760000228881836,7.179999828338623,20964941.0,6.868401050567627
2016-12-08,7.25,6.980000019073486,7.210000038146973,7.039999961853027,20787636.0,6.734476566314697
2016-12-09,7.210000038146973,6.889999866485596,6.940000057220459,6.980000019073486,16707674.0,6.677081108093262
2016-12-12,7.090000152587891,6.599999904632568,6.949999809265137,6.639999866485596,12782818.0,6.351836204528809
2016-12-13,6.599999904632568,6.340000152587891,6.559999942779541,6.460000038146973,12837001.0,6.179647922515869
2016-12-14,6.610000133514404,6.429999828338623,6.46999979019165,6.480000019073486,7612838.0,6.198780059814453
2016-12-15,6.78000020980835,6.460000038146973,6.5,6.679999828338623,11606435.0,6.39009952545166
2016-12-16,6.829999923706055,6.619999885559082,6.630000114440918,6.78000020980835,10499656.0,6.485760688781738
2016-12-19,6.829999923706055,6.699999809265137,6.710000038146973,6.800000190734863,6743725.0,6.504892826080322
2016-12-20,6.909999847412109,6.710000038146973,6.829999923706055,6.789999961853027,9353766.0,6.495326042175293
2016-12-21,6.840000152587891,6.730000019073486,6.769999980926514,6.789999961853027,8205791.0,6.495326042175293
2016-12-22,7.269999980926514,6.739999771118164,6.769999980926514,7.019999980926514,20391527.0,6.7153449058532715
2016-12-23,7.329999923706055,6.989999771118164,7.010000228881836,7.090000152587891,19993742.0,6.7823076248168945
2016-12-26,7.010000228881836,6.75,6.989999771118164,6.96999979019165,14783987.0,6.667514324188232
2016-12-27,7.150000095367432,6.949999809265137,7.03000020980835,7.119999885559082,14402214.0,6.811005115509033
2016-12-28,7.210000038146973,6.980000019073486,7.119999885559082,7.03000020980835,12315164.0,6.724911212921143
2016-12-29,7.179999828338623,6.900000095367432,7.039999961853027,7.099999904632568,13035189.0,6.791872978210449
2016-12-30,7.199999809265137,7.010000228881836,7.119999885559082,7.079999923706055,8840191.0,6.772740840911865
2017-01-03,7.429999828338623,7.050000190734863,7.050000190734863,7.369999885559082,23630333.0,7.050155162811279
2017-01-04,7.429999828338623,7.239999771118164,7.400000095367432,7.349999904632568,17753425.0,7.0310235023498535
2017-01-05,7.579999923706055,7.28000020980835,7.349999904632568,7.300000190734863,17003910.0,6.983193397521973
2017-01-06,7.389999866485596,7.21999979019165,7.320000171661377,7.300000190734863,10626225.0,6.983193397521973
2017-01-09,7.420000076293945,7.230000019073486,7.269999980926514,7.400000095367432,11377657.0,7.078853130340576
2017-01-10,7.650000095367432,7.300000190734863,7.400000095367432,7.320000171661377,24411065.0,7.002326011657715
2017-01-11,7.460000038146973,7.190000057220459,7.320000171661377,7.289999961853027,13106875.0,6.973627090454102
2017-01-12,7.409999847412109,7.230000019073486,7.289999961853027,7.360000133514404,11375375.0,7.040589809417725
2017-01-13,7.400000095367432,7.010000228881836,7.400000095367432,7.050000190734863,12977925.0,6.744042873382568
2017-01-16,7.079999923706055,6.519999980926514,7.079999923706055,6.949999809265137,13055359.0,6.648382186889648
2017-01-17,7.050000190734863,6.760000228881836,7.050000190734863,6.940000057220459,6942612.0,6.6388163566589355
2017-01-18,7.010000228881836,6.849999904632568,6.909999847412109,6.900000095367432,3850163.0,6.600552558898926
2017-01-19,6.980000019073486,6.800000190734863,6.900000095367432,6.820000171661377,5835645.0,6.524024486541748
2017-01-20,6.920000076293945,6.760000228881836,6.760000228881836,6.909999847412109,4726345.0,6.610118389129639
2017-01-23,6.96999979019165,6.869999885559082,6.900000095367432,6.929999828338623,5225456.0,6.629250526428223
2017-01-24,6.989999771118164,6.840000152587891,6.880000114440918,6.940000057220459,5062288.0,6.6388163566589355
2017-01-25,7.010000228881836,6.900000095367432,6.909999847412109,6.980000019073486,4552354.0,6.677081108093262
2017-01-26,7.099999904632568,6.96999979019165,7.0,7.050000190734863,5805901.0,6.744042873382568
2017-02-03,7.070000171661377,6.920000076293945,7.070000171661377,7.0,4073237.0,6.696213245391846
2017-02-06,7.110000133514404,6.940000057220459,7.019999980926514,7.090000152587891,5600589.0,6.7823076248168945
2017-02-07,7.199999809265137,7.03000020980835,7.110000133514404,7.170000076293945,9218853.0,6.858834743499756
2017-02-08,7.21999979019165,7.050000190734863,7.179999828338623,7.179999828338623,7721989.0,6.868401050567627
2017-02-09,7.300000190734863,7.139999866485596,7.179999828338623,7.25,8711864.0,6.935363292694092
2017-02-10,7.409999847412109,7.199999809265137,7.300000190734863,7.25,11668886.0,6.935363292694092
2017-02-13,7.349999904632568,7.179999828338623,7.25,7.25,8101557.0,6.935363292694092
2017-02-14,7.289999961853027,7.170000076293945,7.25,7.210000038146973,6228438.0,6.897099494934082
2017-02-15,7.449999809265137,7.179999828338623,7.230000019073486,7.239999771118164,16762590.0,6.925796985626221
2017-02-16,7.789999961853027,7.230000019073486,7.260000228881836,7.519999980926514,22829411.0,7.19364595413208
2017-02-17,7.650000095367432,7.409999847412109,7.539999961853027,7.559999942779541,15627817.0,7.23190975189209
2017-02-20,7.960000038146973,7.519999980926514,7.630000114440918,7.78000020980835,22253931.0,7.442362308502197
2017-02-21,7.909999847412109,7.579999923706055,7.900000095367432,7.800000190734863,23516213.0,7.461494445800781
2017-02-22,7.71999979019165,7.5,7.699999809265137,7.610000133514404,19144427.0,7.279740333557129
2017-02-23,7.619999885559082,7.400000095367432,7.579999923706055,7.5,14448115.0,7.174513816833496
2017-02-24,7.579999923706055,7.400000095367432,7.5,7.550000190734863,9222639.0,7.222343921661377
2017-02-27,7.550000190734863,7.289999961853027,7.550000190734863,7.309999942779541,12413214.0,6.992758750915527
2017-02-28,7.389999866485596,7.230000019073486,7.269999980926514,7.380000114440918,7935242.0,7.05972146987915
2017-03-01,7.420000076293945,7.300000190734863,7.340000152587891,7.340000152587891,7795637.0,7.021457672119141
2017-03-02,7.389999866485596,7.239999771118164,7.349999904632568,7.309999942779541,7020526.0,6.992758750915527
2017-03-03,7.369999885559082,7.25,7.28000020980835,7.320000171661377,7243698.0,7.002326011657715
2017-03-06,7.420000076293945,7.300000190734863,7.309999942779541,7.420000076293945,6389125.0,7.09798526763916
2017-03-07,7.489999771118164,7.360000133514404,7.449999809265137,7.460000038146973,10273138.0,7.136249542236328
2017-03-08,7.480000019073486,7.25,7.480000019073486,7.28000020980835,9118154.0,6.964061260223389
2017-03-09,7.269999980926514,7.099999904632568,7.25,7.159999847412109,8673643.0,6.849268913269043
2017-03-10,7.230000019073486,7.050000190734863,7.150000095367432,7.130000114440918,4644584.0,6.820570945739746
2017-03-13,7.21999979019165,7.059999942779541,7.139999866485596,7.210000038146973,3989913.0,6.897099494934082
2017-03-14,7.260000228881836,7.159999847412109,7.170000076293945,7.190000057220459,4836797.0,6.87796688079834
2017-03-15,7.21999979019165,7.099999904632568,7.190000057220459,7.139999866485596,3891450.0,6.830136775970459
2017-03-16,7.239999771118164,7.139999866485596,7.159999847412109,7.210000038146973,5515437.0,6.897099494934082
2017-03-17,7.239999771118164,7.059999942779541,7.179999828338623,7.070000171661377,6076144.0,6.763175010681152
2017-03-20,7.110000133514404,7.010000228881836,7.059999942779541,7.079999923706055,5281929.0,6.772740840911865
2017-03-21,7.150000095367432,7.079999923706055,7.079999923706055,7.139999866485596,2994200.0,6.830136775970459
2017-03-22,7.130000114440918,7.050000190734863,7.110000133514404,7.119999885559082,3885669.0,6.811005115509033
2017-03-23,7.130000114440918,7.010000228881836,7.130000114440918,7.079999923706055,3875513.0,6.772740840911865
2017-03-24,7.110000133514404,6.989999771118164,7.070000171661377,7.090000152587891,4054743.0,6.7823076248168945
2017-03-27,7.139999866485596,7.039999961853027,7.050000190734863,7.079999923706055,3635750.0,6.772740840911865
2017-03-28,7.119999885559082,7.050000190734863,7.099999904632568,7.099999904632568,3145863.0,6.791872978210449
2017-03-29,7.150000095367432,7.0,7.079999923706055,7.090000152587891,4253524.0,6.7823076248168945
2017-03-30,7.079999923706055,6.690000057220459,7.079999923706055,6.699999809265137,10436818.0,6.409231662750244
2017-03-31,6.789999961853027,6.679999828338623,6.699999809265137,6.789999961853027,3417859.0,6.495326042175293
2017-04-05,6.989999771118164,6.800000190734863,6.800000190734863,6.949999809265137,7117178.0,6.648382186889648
2017-04-06,7.010000228881836,6.900000095367432,6.940000057220459,6.920000076293945,3786795.0,6.61968469619751
2017-04-07,6.989999771118164,6.889999866485596,6.949999809265137,6.960000038146973,4553780.0,6.6579484939575195
2017-04-10,7.070000171661377,6.920000076293945,6.920000076293945,6.929999828338623,6580131.0,6.629250526428223
2017-04-11,7.110000133514404,6.900000095367432,6.949999809265137,7.090000152587891,7073452.0,6.7823076248168945
2017-04-12,7.050000190734863,6.940000057220459,7.050000190734863,6.96999979019165,5143771.0,6.667514324188232
2017-04-13,7.059999942779541,6.949999809265137,6.96999979019165,7.010000228881836,4091065.0,6.705779075622559
2017-04-14,7.010000228881836,6.739999771118164,6.989999771118164,6.769999980926514,5118388.0,6.476194381713867
2017-04-17,6.769999980926514,6.5,6.769999980926514,6.570000171661377,6645899.0,6.284874439239502
2017-04-18,6.619999885559082,6.409999847412109,6.539999961853027,6.510000228881836,4530264.0,6.227478504180908
2017-04-19,6.449999809265137,6.119999885559082,6.449999809265137,6.25,7889483.0,5.978761672973633
2017-04-20,6.28000020980835,6.059999942779541,6.260000228881836,6.179999828338623,4979346.0,5.91179895401001
2017-04-21,6.239999771118164,6.139999866485596,6.179999828338623,6.179999828338623,3029283.0,5.91179895401001
2017-04-24,6.21999979019165,5.920000076293945,6.21999979019165,6.0,4794286.0,5.73961067199707
2017-04-25,6.050000190734863,5.909999847412109,5.980000019073486,5.96999979019165,3497421.0,5.710912704467773
2017-04-26,6.019999980926514,5.949999809265137,5.980000019073486,5.980000019073486,2832196.0,5.720478534698486
2017-04-27,6.019999980926514,5.75,5.989999771118164,5.989999771118164,4236426.0,5.730044841766357
2017-04-28,6.099999904632568,5.989999771118164,6.0,6.079999923706055,4013600.0,5.816139221191406
2017-05-02,6.230000019073486,6.050000190734863,6.070000171661377,6.119999885559082,5483583.0,5.854403018951416
2017-05-03,6.190000057220459,6.079999923706055,6.130000114440918,6.119999885559082,2458353.0,5.854403018951416
2017-05-04,6.190000057220459,6.03000020980835,6.119999885559082,6.099999904632568,2716330.0,5.835270881652832
2017-05-05,6.099999904632568,5.920000076293945,6.079999923706055,5.929999828338623,4105120.0,5.6726484298706055
2017-05-08,5.929999828338623,5.760000228881836,5.900000095367432,5.769999980926514,4349321.0,5.51959228515625
2017-05-09,5.869999885559082,5.71999979019165,5.71999979019165,5.869999885559082,3585114.0,5.6152520179748535
2017-05-10,5.909999847412109,5.710000038146973,5.860000133514404,5.71999979019165,2811847.0,5.471762180328369
2017-05-11,5.710000038146973,5.5,5.710000038146973,5.670000076293945,4131755.0,5.4239325523376465
2017-05-12,5.690000057220459,5.550000190734863,5.659999847412109,5.639999866485596,3303114.0,5.395233631134033
2017-05-15,5.75,5.610000133514404,5.670000076293945,5.71999979019165,3348451.0,5.471762180328369
2017-05-16,5.840000152587891,5.570000171661377,5.710000038146973,5.829999923706055,4637181.0,5.576988697052002
2017-05-17,5.900000095367432,5.800000190734863,5.820000171661377,5.829999923706055,3971764.0,5.576988697052002
2017-05-18,5.880000114440918,5.75,5.789999961853027,5.760000228881836,3939086.0,5.510026931762695
2017-05-19,5.800000190734863,5.690000057220459,5.769999980926514,5.710000038146973,2880345.0,5.462196350097656
2017-05-22,5.739999771118164,5.489999771118164,5.699999809265137,5.53000020980835,3426963.0,5.290008068084717
2017-05-23,5.539999961853027,5.309999942779541,5.480000019073486,5.320000171661377,3175264.0,5.0891218185424805
2017-05-24,5.369999885559082,5.090000152587891,5.309999942779541,5.329999923706055,4828733.0,5.098688125610352
2017-05-25,5.460000038146973,5.21999979019165,5.300000190734863,5.409999847412109,3409316.0,5.175215244293213
2017-05-26,5.949999809265137,5.409999847412109,5.440000057220459,5.949999809265137,11876653.0,5.6917805671691895
2017-05-31,6.550000190734863,6.210000038146973,6.5,6.550000190734863,31216149.0,6.265742301940918
2017-06-01,7.199999809265137,6.650000095367432,6.710000038146973,6.989999771118164,74978243.0,6.686646461486816
2017-06-02,7.300000190734863,6.289999961853027,6.289999961853027,7.099999904632568,61648776.0,6.791872978210449
2017-06-05,7.150000095367432,6.75,6.900000095367432,6.800000190734863,54571556.0,6.504892826080322
2017-06-06,6.760000228881836,6.420000076293945,6.699999809265137,6.610000133514404,40365328.0,6.323138236999512
2017-06-07,6.829999923706055,6.53000020980835,6.610000133514404,6.78000020980835,40222686.0,6.485760688781738
2017-06-08,6.940000057220459,6.510000228881836,6.71999979019165,6.869999885559082,42861263.0,6.571854591369629
2017-06-09,7.159999847412109,6.550000190734863,6.929999828338623,6.630000114440918,41816373.0,6.342270374298096
2017-06-12,6.449999809265137,6.190000057220459,6.429999828338623,6.320000171661377,28783364.0,6.0457234382629395
2017-06-13,6.409999847412109,6.230000019073486,6.300000190734863,6.400000095367432,17827829.0,6.122251987457275
2017-06-14,6.630000114440918,6.320000171661377,6.460000038146973,6.349999904632568,24690522.0,6.074421405792236
2017-06-15,6.360000133514404,6.099999904632568,6.230000019073486,6.340000152587891,22143211.0,6.064855575561523
2017-06-16,6.340000152587891,6.139999866485596,6.309999942779541,6.159999847412109,15963632.0,5.892666816711426
2017-06-19,6.389999866485596,6.159999847412109,6.190000057220459,6.260000228881836,17748043.0,5.988327980041504
2017-06-20,6.349999904632568,6.199999809265137,6.269999980926514,6.210000038146973,14002156.0,5.940497398376465
2017-06-21,6.289999961853027,6.159999847412109,6.25,6.269999980926514,9785476.0,5.997893333435059
2017-06-22,6.260000228881836,5.909999847412109,6.25,5.920000076293945,19426426.0,5.663083076477051
2017-06-23,5.960000038146973,5.71999979019165,5.920000076293945,5.849999904632568,11780377.0,5.596120834350586
2017-06-26,5.940000057220459,5.760000228881836,5.820000171661377,5.929999828338623,8292582.0,5.6726484298706055
2017-06-27,6.099999904632568,5.869999885559082,5.940000057220459,5.96999979019165,10772593.0,5.710912704467773
2017-06-28,5.980000019073486,5.840000152587891,5.949999809265137,5.889999866485596,7161026.0,5.634384632110596
2017-06-29,5.940000057220459,5.829999923706055,5.889999866485596,5.889999866485596,5701788.0,5.634384632110596
2017-06-30,5.960000038146973,5.860000133514404,5.900000095367432,5.929999828338623,5220116.0,5.6726484298706055
2017-07-03,5.929999828338623,5.849999904632568,5.929999828338623,5.929999828338623,5051120.0,5.6726484298706055
2017-07-04,6.050000190734863,5.869999885559082,5.960000038146973,6.039999961853027,8577520.0,5.777874946594238
2017-07-05,6.070000171661377,5.980000019073486,6.019999980926514,6.03000020980835,7701738.0,5.768309593200684
2017-07-06,6.03000020980835,5.900000095367432,6.019999980926514,5.920000076293945,8492139.0,5.663083076477051
2017-07-07,6.150000095367432,5.860000133514404,5.900000095367432,6.019999980926514,11593204.0,5.7587432861328125
2017-07-10,6.050000190734863,5.900000095367432,5.980000019073486,5.920000076293945,8184698.0,5.663083076477051
2017-07-11,6.329999923706055,5.889999866485596,5.949999809265137,6.190000057220459,31709190.0,5.921365261077881
2017-07-12,6.150000095367432,5.869999885559082,6.119999885559082,6.0,19074529.0,5.73961067199707
2017-07-13,6.0,5.889999866485596,5.989999771118164,5.940000057220459,9295529.0,5.682215213775635
2017-07-14,5.96999979019165,5.809999942779541,5.909999847412109,5.860000133514404,7842360.0,5.605686664581299
2017-07-17,5.820000171661377,5.389999866485596,5.820000171661377,5.449999809265137,11539410.0,5.213479995727539
2017-07-18,5.599999904632568,5.429999828338623,5.449999809265137,5.550000190734863,5904911.0,5.309140205383301
2017-07-19,5.650000095367432,5.5,5.510000228881836,5.639999866485596,6143614.0,5.395233631134033
2017-07-20,5.710000038146973,5.559999942779541,5.599999904632568,5.650000095367432,6727929.0,5.4048004150390625
2017-07-21,5.820000171661377,5.610000133514404,5.639999866485596,5.71999979019165,8067019.0,5.471762180328369
2017-07-24,5.78000020980835,5.619999885559082,5.730000019073486,5.71999979019165,7513503.0,5.471762180328369
2017-07-25,5.789999961853027,5.679999828338623,5.699999809265137,5.78000020980835,6204463.0,5.529158592224121
2017-07-26,5.869999885559082,5.730000019073486,5.760000228881836,5.829999923706055,6665167.0,5.576988697052002
2017-07-27,5.869999885559082,5.789999961853027,5.829999923706055,5.860000133514404,5875103.0,5.605686664581299
2017-07-28,5.909999847412109,5.800000190734863,5.869999885559082,5.829999923706055,5576801.0,5.576988697052002
2017-07-31,5.96999979019165,5.75,5.820000171661377,5.880000114440918,8258022.0,5.624818801879883
2017-08-01,5.860000133514404,5.78000020980835,5.860000133514404,5.820000171661377,6768181.0,5.567422866821289
2017-08-02,5.840000152587891,5.679999828338623,5.840000152587891,5.710000038146973,5399894.0,5.462196350097656
2017-08-03,5.789999961853027,5.679999828338623,5.699999809265137,5.75,4363543.0,5.500460147857666
2017-08-04,5.809999942779541,5.699999809265137,5.739999771118164,5.739999771118164,5048636.0,5.490894317626953
2017-08-07,5.78000020980835,5.71999979019165,5.739999771118164,5.769999980926514,3244700.0,5.51959228515625
2017-08-08,5.809999942779541,5.710000038146973,5.760000228881836,5.789999961853027,4709418.0,5.538724899291992
2017-08-09,5.820000171661377,5.739999771118164,5.789999961853027,5.800000190734863,4048928.0,5.548290729522705
2017-08-10,5.840000152587891,5.679999828338623,5.769999980926514,5.71999979019165,5693466.0,5.471762180328369
2017-08-11,5.71999979019165,5.579999923706055,5.699999809265137,5.579999923706055,4494266.0,5.337838172912598
2017-08-14,5.710000038146973,5.590000152587891,5.590000152587891,5.690000057220459,2932166.0,5.443064212799072
2017-08-15,5.789999961853027,5.710000038146973,5.710000038146973,5.78000020980835,4043490.0,5.529158592224121
2017-08-16,5.840000152587891,5.739999771118164,5.769999980926514,5.829999923706055,4944870.0,5.576988697052002
2017-08-17,5.920000076293945,5.800000190734863,5.840000152587891,5.900000095367432,6336626.0,5.643950939178467
2017-08-18,5.889999866485596,5.789999961853027,5.869999885559082,5.820000171661377,6004356.0,5.567422866821289
2017-08-21,5.909999847412109,5.78000020980835,5.809999942779541,5.900000095367432,8168563.0,5.643950939178467
2017-08-22,5.96999979019165,5.800000190734863,5.900000095367432,5.849999904632568,4454210.0,5.596120834350586
2017-08-23,5.889999866485596,5.800000190734863,5.860000133514404,5.849999904632568,3736091.0,5.596120834350586
2017-08-24,5.909999847412109,5.809999942779541,5.909999847412109,5.860000133514404,3667800.0,5.605686664581299
2017-08-25,5.900000095367432,5.829999923706055,5.829999923706055,5.889999866485596,3692043.0,5.634384632110596
2017-08-28,5.940000057220459,5.869999885559082,5.869999885559082,5.929999828338623,4807210.0,5.6726484298706055
2017-08-29,5.960000038146973,5.889999866485596,5.909999847412109,5.920000076293945,4933573.0,5.663083076477051
2017-08-30,5.949999809265137,5.869999885559082,5.920000076293945,5.920000076293945,4872343.0,5.663083076477051
2017-08-31,5.940000057220459,5.889999866485596,5.920000076293945,5.929999828338623,4652211.0,5.6726484298706055
2017-09-01,5.989999771118164,5.909999847412109,5.940000057220459,5.989999771118164,6419400.0,5.730044841766357
2017-09-04,5.980000019073486,5.909999847412109,5.980000019073486,5.960000038146973,4732953.0,5.7013468742370605
2017-09-05,5.96999979019165,5.920000076293945,5.96999979019165,5.949999809265137,3862094.0,5.6917805671691895
2017-09-06,5.96999979019165,5.920000076293945,5.949999809265137,5.949999809265137,4578635.0,5.6917805671691895
2017-09-07,5.960000038146973,5.809999942779541,5.949999809265137,5.820000171661377,7187852.0,5.567422866821289
2017-09-08,5.920000076293945,5.829999923706055,5.840000152587891,5.880000114440918,5560895.0,5.624818801879883
2017-09-11,5.960000038146973,5.869999885559082,5.869999885559082,5.949999809265137,4507964.0,5.6917805671691895
2017-09-12,5.960000038146973,5.860000133514404,5.949999809265137,5.889999866485596,4955781.0,5.634384632110596
2017-09-13,5.889999866485596,5.800000190734863,5.889999866485596,5.829999923706055,5654168.0,5.576988697052002
2017-09-14,5.869999885559082,5.789999961853027,5.829999923706055,5.829999923706055,4387848.0,5.576988697052002
2017-09-15,5.900000095367432,5.800000190734863,5.809999942779541,5.849999904632568,5120875.0,5.596120834350586
2017-09-18,5.869999885559082,5.800000190734863,5.840000152587891,5.869999885559082,6121017.0,5.6152520179748535
2017-09-19,5.929999828338623,5.840000152587891,5.860000133514404,5.900000095367432,7856280.0,5.643950939178467
2017-09-20,5.940000057220459,5.849999904632568,5.909999847412109,5.929999828338623,6338009.0,5.6726484298706055
2017-09-21,5.989999771118164,5.900000095367432,5.909999847412109,5.900000095367432,8251885.0,5.643950939178467
2017-09-22,5.909999847412109,5.769999980926514,5.900000095367432,5.78000020980835,6452474.0,5.529158592224121
2017-09-25,5.809999942779541,5.610000133514404,5.789999961853027,5.650000095367432,4542907.0,5.4048004150390625
2017-09-26,5.71999979019165,5.650000095367432,5.679999828338623,5.690000057220459,3474778.0,5.443064212799072
2017-09-27,5.789999961853027,5.699999809265137,5.730000019073486,5.730000019073486,3973997.0,5.48132848739624
2017-09-28,5.96999979019165,5.71999979019165,5.71999979019165,5.869999885559082,12893694.0,5.6152520179748535
2017-09-29,5.909999847412109,5.800000190734863,5.869999885559082,5.840000152587891,4987924.0,5.586554527282715
2017-10-09,5.929999828338623,5.840000152587891,5.869999885559082,5.929999828338623,7420554.0,5.6726484298706055
2017-10-10,6.070000171661377,5.869999885559082,5.929999828338623,6.039999961853027,12154701.0,5.777874946594238
2017-10-11,6.289999961853027,6.0,6.0,6.090000152587891,17114490.0,5.825705051422119
2017-10-12,6.090000152587891,5.960000038146973,6.050000190734863,6.059999942779541,9476170.0,5.797007083892822
2017-10-13,6.119999885559082,5.989999771118164,6.03000020980835,6.090000152587891,6829531.0,5.825705051422119
2017-10-16,6.199999809265137,5.989999771118164,6.070000171661377,6.050000190734863,11618492.0,5.787441253662109
2017-10-17,6.130000114440918,5.949999809265137,6.039999961853027,6.079999923706055,6999142.0,5.816139221191406
2017-10-18,6.090000152587891,5.900000095367432,6.059999942779541,5.929999828338623,6653657.0,5.6726484298706055
2017-10-19,5.949999809265137,5.820000171661377,5.920000076293945,5.920000076293945,5045509.0,5.663083076477051
2017-10-20,6.239999771118164,5.849999904632568,5.900000095367432,6.199999809265137,18483057.0,5.930931091308594
2017-10-23,6.190000057220459,6.070000171661377,6.099999904632568,6.179999828338623,10616071.0,5.91179895401001
2017-10-24,6.139999866485596,5.900000095367432,6.110000133514404,6.010000228881836,9580455.0,5.7491774559021
2017-10-25,6.150000095367432,5.989999771118164,6.0,6.110000133514404,8380975.0,5.844837188720703
2017-10-26,6.159999847412109,6.039999961853027,6.090000152587891,6.139999866485596,6429890.0,5.87353515625
2017-10-27,6.139999866485596,6.0,6.099999904632568,6.019999980926514,6877155.0,5.7587432861328125
2017-10-30,6.019999980926514,5.769999980926514,6.0,5.789999961853027,8398275.0,5.538724899291992
2017-10-31,5.840000152587891,5.730000019073486,5.75,5.840000152587891,3978736.0,5.586554527282715
2017-11-01,5.840000152587891,5.75,5.829999923706055,5.78000020980835,3411500.0,5.529158592224121
2017-11-02,5.769999980926514,5.639999866485596,5.769999980926514,5.690000057220459,4734295.0,5.443064212799072
2017-11-03,5.739999771118164,5.539999961853027,5.670000076293945,5.590000152587891,5343162.0,5.347404479980469
2017-11-06,5.730000019073486,5.550000190734863,5.590000152587891,5.71999979019165,3845662.0,5.471762180328369
2017-11-07,5.730000019073486,5.610000133514404,5.710000038146973,5.730000019073486,2679477.0,5.48132848739624
2017-11-08,5.78000020980835,5.670000076293945,5.71999979019165,5.699999809265137,2706200.0,5.452630043029785
2017-11-09,5.75,5.650000095367432,5.650000095367432,5.739999771118164,2740826.0,5.490894317626953
2017-11-10,5.730000019073486,5.650000095367432,5.710000038146973,5.679999828338623,3231710.0,5.433498382568359
2017-11-13,5.699999809265137,5.579999923706055,5.659999847412109,5.630000114440918,3707498.0,5.3856682777404785
2017-11-14,5.639999866485596,5.460000038146973,5.639999866485596,5.489999771118164,5563582.0,5.251743793487549
2017-11-15,5.559999942779541,5.420000076293945,5.460000038146973,5.519999980926514,3683800.0,5.280441761016846
2017-11-16,5.510000228881836,5.449999809265137,5.5,5.460000038146973,2645202.0,5.223045825958252
2017-11-17,5.46999979019165,5.199999809265137,5.449999809265137,5.230000019073486,5455910.0,5.003027439117432
2017-11-20,5.28000020980835,5.110000133514404,5.21999979019165,5.269999980926514,3947017.0,5.0412917137146
2017-11-21,5.289999961853027,5.170000076293945,5.239999771118164,5.239999771118164,3625052.0,5.012593746185303
2017-11-22,5.230000019073486,5.139999866485596,5.210000038146973,5.170000076293945,4355470.0,4.94563102722168
2017-11-23,5.21999979019165,5.019999980926514,5.170000076293945,5.039999961853027,3932040.0,4.821273326873779
2017-11-24,5.170000076293945,5.010000228881836,5.03000020980835,5.139999866485596,3727632.0,4.916933059692383
2017-11-27,5.139999866485596,5.059999942779541,5.110000133514404,5.070000171661377,2193440.0,4.849971771240234
2017-11-28,5.139999866485596,5.070000171661377,5.070000171661377,5.130000114440918,1906811.0,4.907367706298828
2017-11-29,5.139999866485596,5.050000190734863,5.119999885559082,5.130000114440918,3066838.0,4.907367706298828
2017-11-30,5.179999828338623,5.079999923706055,5.110000133514404,5.150000095367432,2864930.0,4.926499366760254
2017-12-01,5.239999771118164,5.119999885559082,5.150000095367432,5.21999979019165,4102257.0,4.993461608886719
2017-12-04,5.210000038146973,5.050000190734863,5.199999809265137,5.090000152587891,3702100.0,4.86910343170166
2017-12-05,5.110000133514404,4.989999771118164,5.079999923706055,5.010000228881836,3255410.0,4.792575359344482
2017-12-06,5.119999885559082,4.980000019073486,4.980000019073486,5.119999885559082,2182710.0,4.897800922393799
2017-12-07,5.150000095367432,5.090000152587891,5.090000152587891,5.110000133514404,1496675.0,4.888235569000244
2017-12-08,5.400000095367432,5.03000020980835,5.110000133514404,5.349999904632568,7415786.0,5.117819309234619
2017-12-11,5.630000114440918,5.309999942779541,5.340000152587891,5.46999979019165,9559566.0,5.232612133026123
2017-12-12,5.449999809265137,5.260000228881836,5.449999809265137,5.269999980926514,5755449.0,5.0412917137146
2017-12-13,5.360000133514404,5.230000019073486,5.289999961853027,5.329999923706055,3034219.0,5.098688125610352
2017-12-14,5.53000020980835,5.28000020980835,5.309999942779541,5.5,8455429.0,5.26131010055542
2017-12-15,5.5,5.5,5.5,5.5,0.0,5.26131010055542
2017-12-18,6.449999809265137,5.860000133514404,6.079999923706055,5.929999828338623,48474607.0,5.6726484298706055
2017-12-19,5.900000095367432,5.710000038146973,5.809999942779541,5.860000133514404,23983616.0,5.605686664581299
2017-12-20,6.119999885559082,5.71999979019165,5.800000190734863,5.909999847412109,26685556.0,5.65351676940918
2017-12-21,5.829999923706055,5.659999847412109,5.789999961853027,5.78000020980835,15556859.0,5.529158592224121
2017-12-22,5.78000020980835,5.539999961853027,5.739999771118164,5.590000152587891,13844912.0,5.347404479980469
2017-12-25,5.730000019073486,5.449999809265137,5.519999980926514,5.639999866485596,12492989.0,5.395233631134033
2017-12-26,5.619999885559082,5.429999828338623,5.570000171661377,5.539999961853027,8791400.0,5.299574375152588
2017-12-27,5.650000095367432,5.5,5.539999961853027,5.610000133514404,10694840.0,5.3665361404418945
2017-12-28,5.650000095367432,5.480000019073486,5.570000171661377,5.510000228881836,11443074.0,5.270876407623291
2017-12-29,5.539999961853027,5.429999828338623,5.5,5.449999809265137,6087000.0,5.213479995727539
2018-01-02,5.510000228881836,5.409999847412109,5.429999828338623,5.5,5378962.0,5.26131010055542
2018-01-03,5.619999885559082,5.5,5.539999961853027,5.590000152587891,9714461.0,5.347404479980469
2018-01-04,5.949999809265137,5.489999771118164,5.559999942779541,5.690000057220459,18113413.0,5.443064212799072
2018-01-05,5.840000152587891,5.590000152587891,5.619999885559082,5.659999847412109,11835978.0,5.414366245269775
2018-01-08,5.639999866485596,5.5,5.619999885559082,5.559999942779541,7843461.0,5.318706512451172
2018-01-09,5.619999885559082,5.5,5.550000190734863,5.610000133514404,5945961.0,5.3665361404418945
2018-01-10,5.630000114440918,5.329999923706055,5.579999923706055,5.380000114440918,11217731.0,5.146517753601074
2018-01-11,5.400000095367432,5.25,5.329999923706055,5.389999866485596,6775788.0,5.156083583831787
2018-01-12,5.380000114440918,5.28000020980835,5.360000133514404,5.309999942779541,4638100.0,5.079555988311768
2018-01-15,5.329999923706055,5.150000095367432,5.289999961853027,5.179999828338623,5929125.0,4.955197334289551
2018-01-16,5.300000190734863,5.170000076293945,5.199999809265137,5.25,4009640.0,5.022159576416016
2018-01-17,5.28000020980835,5.179999828338623,5.21999979019165,5.239999771118164,3683803.0,5.012593746185303
2018-01-18,5.269999980926514,5.179999828338623,5.21999979019165,5.260000228881836,3574589.0,5.0317254066467285
2018-01-19,5.260000228881836,5.179999828338623,5.239999771118164,5.190000057220459,5194778.0,4.964763641357422
2018-01-22,5.269999980926514,5.130000114440918,5.150000095367432,5.260000228881836,4568012.0,5.0317254066467285
2018-01-23,5.309999942779541,5.199999809265137,5.199999809265137,5.289999961853027,4956200.0,5.060423374176025
2018-01-24,5.320000171661377,5.25,5.28000020980835,5.300000190734863,3930009.0,5.069990158081055
2018-01-25,5.349999904632568,5.269999980926514,5.289999961853027,5.300000190734863,4260841.0,5.069990158081055
2018-01-26,5.679999828338623,5.28000020980835,5.300000190734863,5.46999979019165,14446861.0,5.232612133026123
2018-01-29,5.480000019073486,5.289999961853027,5.440000057220459,5.360000133514404,7520377.0,5.127386093139648
2018-01-30,5.900000095367432,5.320000171661377,5.340000152587891,5.760000228881836,36141222.0,5.510026931762695
2018-01-31,5.670000076293945,5.409999847412109,5.610000133514404,5.5,23360085.0,5.26131010055542
2018-02-01,5.480000019073486,5.0,5.420000076293945,5.099999904632568,16430110.0,4.878669261932373
2018-02-02,5.070000171661377,4.820000171661377,5.0,4.96999979019165,9436900.0,4.7543110847473145
2018-02-05,5.079999923706055,4.880000114440918,4.909999847412109,5.070000171661377,5882996.0,4.849971771240234
2018-02-06,5.039999961853027,4.670000076293945,4.949999809265137,4.71999979019165,7220396.0,4.51516056060791
2018-02-07,4.849999904632568,4.630000114440918,4.789999961853027,4.75,6022010.0,4.543859004974365
2018-02-08,4.829999923706055,4.710000038146973,4.75,4.800000190734863,3991200.0,4.591688632965088
2018-02-09,4.699999809265137,4.539999961853027,4.690000057220459,4.579999923706055,5289100.0,4.381236553192139
2018-02-12,4.690000057220459,4.619999885559082,4.619999885559082,4.670000076293945,4658100.0,4.467330455780029
2018-02-13,4.730000019073486,4.659999847412109,4.679999828338623,4.679999828338623,3288700.0,4.476896286010742
2018-02-14,4.760000228881836,4.659999847412109,4.679999828338623,4.760000228881836,3397540.0,4.553424835205078
2018-02-22,4.860000133514404,4.739999771118164,4.789999961853027,4.840000152587891,3991254.0,4.629953384399414
2018-02-23,4.929999828338623,4.769999980926514,4.800000190734863,4.860000133514404,4164970.0,4.64908504486084
2018-02-26,4.989999771118164,4.809999942779541,4.829999923706055,4.940000057220459,5156930.0,4.725613117218018
2018-02-27,5.150000095367432,4.96999979019165,5.03000020980835,4.980000019073486,7851010.0,4.7638773918151855
2018-02-28,5.0,4.849999904632568,4.889999866485596,4.929999828338623,4894561.0,4.7160468101501465
2018-03-01,4.989999771118164,4.860000133514404,4.940000057220459,4.980000019073486,4132709.0,4.7638773918151855
2018-03-02,4.96999979019165,4.880000114440918,4.920000076293945,4.889999866485596,3560971.0,4.6777825355529785
2018-03-05,4.929999828338623,4.860000133514404,4.889999866485596,4.909999847412109,3311980.0,4.6969146728515625
2018-03-06,4.980000019073486,4.880000114440918,4.909999847412109,4.960000038146973,4487018.0,4.744745254516602
2018-03-07,4.989999771118164,4.900000095367432,4.960000038146973,4.900000095367432,3786670.0,4.68734884262085
2018-03-08,4.940000057220459,4.869999885559082,4.889999866485596,4.940000057220459,2662773.0,4.725613117218018
2018-03-09,4.989999771118164,4.909999847412109,4.929999828338623,4.980000019073486,4748992.0,4.7638773918151855
2018-03-12,5.059999942779541,4.980000019073486,4.989999771118164,5.050000190734863,4562081.0,4.830839157104492
2018-03-13,5.090000152587891,4.980000019073486,5.050000190734863,5.010000228881836,5277530.0,4.792575359344482
2018-03-14,5.010000228881836,4.920000076293945,4.989999771118164,4.929999828338623,3356902.0,4.7160468101501465
2018-03-15,4.949999809265137,4.889999866485596,4.920000076293945,4.929999828338623,3350499.0,4.7160468101501465
2018-03-16,5.269999980926514,4.960000038146973,4.96999979019165,5.059999942779541,13232837.0,4.840405464172363
2018-03-19,5.090000152587891,4.980000019073486,5.0,5.019999980926514,6364471.0,4.802141189575195
2018-03-20,4.989999771118164,4.900000095367432,4.980000019073486,4.980000019073486,5183217.0,4.7638773918151855
2018-03-21,5.130000114440918,4.940000057220459,4.980000019073486,4.96999979019165,6288060.0,4.7543110847473145
2018-03-22,5.289999961853027,4.949999809265137,4.96999979019165,5.150000095367432,15217215.0,4.926499366760254
2018-03-23,5.039999961853027,4.710000038146973,5.0,4.800000190734863,12269367.0,4.591688632965088
2018-03-26,4.820000171661377,4.599999904632568,4.71999979019165,4.809999942779541,4535889.0,4.601254463195801
2018-03-27,4.940000057220459,4.820000171661377,4.849999904632568,4.929999828338623,4924707.0,4.7160468101501465
2018-03-28,4.989999771118164,4.849999904632568,4.869999885559082,4.889999866485596,3884226.0,4.6777825355529785
2018-03-29,5.03000020980835,4.889999866485596,4.900000095367432,5.010000228881836,5448296.0,4.792575359344482
2018-03-30,5.269999980926514,4.989999771118164,4.989999771118164,5.21999979019165,13570202.0,4.993461608886719
2018-04-02,5.429999828338623,5.159999847412109,5.210000038146973,5.210000038146973,9068476.0,4.983895778656006
2018-04-03,5.650000095367432,5.130000114440918,5.159999847412109,5.579999923706055,14082775.0,5.337838172912598
2018-04-04,5.590000152587891,5.400000095367432,5.460000038146973,5.449999809265137,12851882.0,5.213479995727539
2018-04-09,5.489999771118164,5.199999809265137,5.429999828338623,5.340000152587891,8928593.0,5.1082539558410645
2018-04-10,5.340000152587891,5.099999904632568,5.329999923706055,5.150000095367432,9545918.0,4.926499366760254
2018-04-11,5.170000076293945,5.079999923706055,5.170000076293945,5.150000095367432,7767475.0,4.926499366760254
2018-04-12,5.210000038146973,5.110000133514404,5.110000133514404,5.139999866485596,5988537.0,4.916933059692383
2018-04-13,5.179999828338623,5.059999942779541,5.179999828338623,5.139999866485596,4129500.0,4.916933059692383
2018-04-16,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,4.916933059692383
2018-04-17,5.989999771118164,5.320000171661377,5.989999771118164,5.360000133514404,32778110.0,5.127386093139648
2018-04-18,5.25,5.0,5.179999828338623,5.110000133514404,19510803.0,4.888235569000244
2018-04-19,5.53000020980835,5.03000020980835,5.059999942779541,5.210000038146973,19121528.0,4.983895778656006
2018-04-20,5.170000076293945,4.96999979019165,5.110000133514404,4.989999771118164,13741732.0,4.77344274520874
2018-04-23,4.980000019073486,4.829999923706055,4.940000057220459,4.889999866485596,5505101.0,4.6777825355529785
2018-04-24,5.010000228881836,4.869999885559082,4.880000114440918,4.96999979019165,4350752.0,4.7543110847473145
2018-04-25,5.010000228881836,4.920000076293945,4.960000038146973,4.96999979019165,4100432.0,4.7543110847473145
2018-04-26,4.989999771118164,4.840000152587891,4.980000019073486,4.849999904632568,4405186.0,4.639518737792969
2018-04-27,4.960000038146973,4.849999904632568,4.860000133514404,4.900000095367432,4058312.0,4.68734884262085
2018-05-02,4.960000038146973,4.820000171661377,4.900000095367432,4.929999828338623,4289699.0,4.7160468101501465
2018-05-03,4.980000019073486,4.840000152587891,4.909999847412109,4.96999979019165,4333462.0,4.7543110847473145
2018-05-04,4.980000019073486,4.909999847412109,4.940000057220459,4.940000057220459,3350500.0,4.725613117218018
2018-05-07,5.050000190734863,4.940000057220459,4.960000038146973,5.039999961853027,5488650.0,4.821273326873779
2018-05-08,5.28000020980835,5.010000228881836,5.03000020980835,5.179999828338623,9355400.0,4.955197334289551
2018-05-09,5.170000076293945,5.050000190734863,5.139999866485596,5.130000114440918,5938243.0,4.907367706298828
2018-05-10,5.179999828338623,5.090000152587891,5.090000152587891,5.139999866485596,5605453.0,4.916933059692383
2018-05-11,5.150000095367432,5.050000190734863,5.110000133514404,5.059999942779541,4995200.0,4.840405464172363
2018-05-14,5.159999847412109,5.03000020980835,5.039999961853027,5.099999904632568,4376745.0,4.878669261932373
2018-05-15,5.139999866485596,5.039999961853027,5.070000171661377,5.139999866485596,3453492.0,4.916933059692383
2018-05-16,5.179999828338623,5.079999923706055,5.110000133514404,5.119999885559082,5116204.0,4.897800922393799
2018-05-17,5.130000114440918,5.079999923706055,5.110000133514404,5.099999904632568,3095600.0,4.878669261932373
2018-05-18,5.150000095367432,5.059999942779541,5.110000133514404,5.139999866485596,4186403.0,4.916933059692383
2018-05-21,5.340000152587891,5.159999847412109,5.199999809265137,5.329999923706055,15220051.0,5.098688125610352
2018-05-22,5.449999809265137,5.25,5.28000020980835,5.289999961853027,11934011.0,5.060423374176025
2018-05-23,5.380000114440918,5.139999866485596,5.230000019073486,5.260000228881836,9676000.0,5.0317254066467285
2018-05-24,5.519999980926514,5.21999979019165,5.239999771118164,5.449999809265137,18244388.0,5.213479995727539
2018-05-25,5.489999771118164,5.300000190734863,5.409999847412109,5.320000171661377,13591681.0,5.0891218185424805
2018-05-28,5.300000190734863,5.139999866485596,5.300000190734863,5.239999771118164,7692283.0,5.012593746185303
2018-05-29,5.320000171661377,5.179999828338623,5.179999828338623,5.21999979019165,7592244.0,4.993461608886719
2018-05-30,5.139999866485596,4.889999866485596,5.099999904632568,4.909999847412109,10434100.0,4.6969146728515625
2018-05-31,5.119999885559082,4.940000057220459,4.940000057220459,5.079999923706055,7461345.0,4.859537124633789
2018-06-01,5.059999942779541,4.900000095367432,5.050000190734863,4.949999809265137,6986637.0,4.7351789474487305
2018-06-04,5.03000020980835,4.920000076293945,4.96999979019165,4.940000057220459,3657737.0,4.725613117218018
2018-06-05,5.059999942779541,4.929999828338623,4.949999809265137,5.050000190734863,3808137.0,4.830839157104492
2018-06-06,5.050000190734863,4.940000057220459,5.010000228881836,4.980000019073486,4077637.0,4.7638773918151855
2018-06-07,5.010000228881836,4.800000190734863,4.980000019073486,4.929999828338623,6360437.0,4.7160468101501465
2018-06-08,4.900000095367432,4.710000038146973,4.889999866485596,4.75,6999737.0,4.543859004974365
2018-06-11,4.739999771118164,4.670000076293945,4.71999979019165,4.699999809265137,4363325.0,4.496028900146484
2018-06-12,4.760000228881836,4.650000095367432,4.710000038146973,4.739999771118164,3615425.0,4.534292221069336
2018-06-13,4.739999771118164,4.619999885559082,4.730000019073486,4.639999866485596,2817170.0,4.438632488250732
2018-06-14,4.679999828338623,4.610000133514404,4.610000133514404,4.619999885559082,2323155.0,4.419500350952148
2018-06-15,4.679999828338623,4.519999980926514,4.630000114440918,4.559999942779541,3445193.0,4.3621039390563965
2018-06-19,4.53000020980835,4.099999904632568,4.53000020980835,4.099999904632568,7510300.0,3.922067403793335
2018-06-20,4.159999847412109,4.039999961853027,4.039999961853027,4.130000114440918,4616849.0,3.950765609741211
2018-06-21,4.210000038146973,3.990000009536743,4.099999904632568,4.0,5939668.0,3.8264071941375732
2018-06-22,4.110000133514404,3.930000066757202,3.9800000190734863,4.099999904632568,3519652.0,3.922067403793335
2018-06-25,4.130000114440918,4.079999923706055,4.119999885559082,4.110000133514404,3184782.0,3.931633472442627
2018-06-26,4.130000114440918,4.0,4.0,4.119999885559082,2586000.0,3.94119930267334
2018-06-27,4.199999809265137,4.090000152587891,4.119999885559082,4.110000133514404,2727646.0,3.931633472442627
2018-06-28,4.159999847412109,4.070000171661377,4.119999885559082,4.079999923706055,2553400.0,3.90293550491333
2018-06-29,4.190000057220459,4.079999923706055,4.079999923706055,4.170000076293945,2862155.0,3.9890296459198
2018-07-02,4.260000228881836,4.079999923706055,4.159999847412109,4.150000095367432,3942017.0,3.969897747039795
2018-07-03,4.28000020980835,4.119999885559082,4.139999866485596,4.230000019073486,3840237.0,4.046426296234131
2018-07-04,4.179999828338623,4.079999923706055,4.170000076293945,4.090000152587891,2320400.0,3.968796491622925
2018-07-05,4.099999904632568,3.990000009536743,4.079999923706055,4.0,2982800.0,3.8814635276794434
2018-07-06,4.070000171661377,3.930000066757202,4.0,4.019999980926514,2587852.0,3.9008710384368896
2018-07-09,4.110000133514404,4.019999980926514,4.039999961853027,4.099999904632568,1832700.0,3.9785001277923584
2018-07-10,4.139999866485596,4.079999923706055,4.099999904632568,4.119999885559082,2226400.0,3.9979074001312256
2018-07-11,4.099999904632568,3.9800000190734863,4.099999904632568,4.010000228881836,3104400.0,3.891167402267456
2018-07-12,4.130000114440918,4.0,4.0,4.119999885559082,2665830.0,3.9979074001312256
2018-07-13,4.139999866485596,4.090000152587891,4.110000133514404,4.130000114440918,2541812.0,4.007611274719238
2018-07-16,4.150000095367432,4.090000152587891,4.130000114440918,4.139999866485596,1887702.0,4.017314910888672
2018-07-17,4.150000095367432,4.079999923706055,4.130000114440918,4.150000095367432,1962800.0,4.0270185470581055
2018-07-18,4.190000057220459,4.119999885559082,4.150000095367432,4.170000076293945,3568632.0,4.046425819396973
2018-07-19,4.170000076293945,4.070000171661377,4.170000076293945,4.090000152587891,2699500.0,3.968796491622925
2018-07-20,4.150000095367432,4.050000190734863,4.079999923706055,4.130000114440918,2751844.0,4.007611274719238
2018-07-23,4.179999828338623,4.079999923706055,4.099999904632568,4.170000076293945,3884000.0,4.046425819396973
2018-07-24,4.269999980926514,4.170000076293945,4.170000076293945,4.260000228881836,4998810.0,4.133759021759033
2018-07-25,4.28000020980835,4.210000038146973,4.260000228881836,4.269999980926514,4283498.0,4.143462181091309
2018-07-26,4.380000114440918,4.239999771118164,4.269999980926514,4.329999923706055,6426312.0,4.20168399810791
2018-07-27,4.360000133514404,4.28000020980835,4.329999923706055,4.329999923706055,3896155.0,4.20168399810791
2018-07-30,4.340000152587891,4.21999979019165,4.320000171661377,4.239999771118164,4868800.0,4.114351272583008
2018-07-31,4.320000171661377,4.21999979019165,4.21999979019165,4.269999980926514,2692500.0,4.143462181091309
2018-08-01,4.320000171661377,4.190000057220459,4.269999980926514,4.199999809265137,2568700.0,4.075536251068115
2018-08-02,4.210000038146973,4.010000228881836,4.190000057220459,4.070000171661377,3818094.0,3.9493894577026367
2018-08-03,4.119999885559082,4.039999961853027,4.090000152587891,4.070000171661377,2497013.0,3.9493894577026367
2018-08-06,4.070000171661377,3.9600000381469727,4.059999942779541,3.9700000286102295,3377013.0,3.8523526191711426
2018-08-07,4.090000152587891,3.9700000286102295,3.9800000190734863,4.079999923706055,2895313.0,3.959092855453491
2018-08-08,4.090000152587891,4.010000228881836,4.079999923706055,4.019999980926514,2940861.0,3.9008710384368896
2018-08-09,4.119999885559082,4.0,4.0,4.099999904632568,3549856.0,3.9785001277923584
2018-08-10,4.139999866485596,4.079999923706055,4.090000152587891,4.139999866485596,2495900.0,4.017314910888672
2018-08-13,4.130000114440918,4.050000190734863,4.090000152587891,4.119999885559082,2350321.0,3.9979074001312256
2018-08-14,4.170000076293945,4.099999904632568,4.119999885559082,4.150000095367432,2747605.0,4.0270185470581055
2018-08-15,4.150000095367432,4.03000020980835,4.139999866485596,4.059999942779541,2928976.0,3.939685344696045
2018-08-16,4.059999942779541,3.990000009536743,4.019999980926514,4.019999980926514,2703507.0,3.9008710384368896
2018-08-17,4.059999942779541,3.9100000858306885,4.03000020980835,3.940000057220459,2531855.0,3.823241710662842
2018-08-20,3.950000047683716,3.8499999046325684,3.930000066757202,3.930000066757202,2676200.0,3.813538074493408
2018-08-21,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.9600000381469727,2035882.0,3.842648983001709
2018-08-22,3.990000009536743,3.9000000953674316,3.9700000286102295,3.9100000858306885,1866007.0,3.794130802154541
2018-08-23,3.950000047683716,3.890000104904175,3.890000104904175,3.930000066757202,1784300.0,3.813538074493408
2018-08-24,3.9600000381469727,3.9000000953674316,3.930000066757202,3.940000057220459,1560682.0,3.823241710662842
2018-08-27,4.010000228881836,3.9200000762939453,3.930000066757202,4.0,2391183.0,3.8814635276794434
2018-08-28,4.03000020980835,3.9800000190734863,4.0,4.010000228881836,2491001.0,3.891167402267456
2018-08-29,3.990000009536743,3.950000047683716,3.9800000190734863,3.990000009536743,2104892.0,3.8717598915100098
2018-08-30,4.03000020980835,3.950000047683716,4.0,3.9700000286102295,1813330.0,3.8523526191711426
2018-08-31,3.9700000286102295,3.859999895095825,3.950000047683716,3.890000104904175,1820221.0,3.7747232913970947
2018-09-03,3.9100000858306885,3.809999942779541,3.9100000858306885,3.859999895095825,1956710.0,3.745612382888794
2018-09-04,3.9100000858306885,3.8299999237060547,3.859999895095825,3.9000000953674316,2052776.0,3.7844271659851074
2018-09-05,3.9000000953674316,3.799999952316284,3.9000000953674316,3.799999952316284,3103200.0,3.6873903274536133
2018-09-06,3.8299999237060547,3.75,3.809999942779541,3.75,2539200.0,3.6388721466064453
2018-09-07,3.819999933242798,3.75,3.75,3.7699999809265137,1849367.0,3.6582794189453125
2018-09-10,3.799999952316284,3.7300000190734863,3.7799999713897705,3.7300000190734863,2730308.0,3.619464874267578
2018-09-11,3.759999990463257,3.7100000381469727,3.7300000190734863,3.7300000190734863,1865107.0,3.619464874267578
2018-09-12,3.759999990463257,3.7100000381469727,3.740000009536743,3.740000009536743,1224700.0,3.6291685104370117
2018-09-13,3.7899999618530273,3.740000009536743,3.75,3.7899999618530273,2066800.0,3.6776866912841797
2018-09-14,3.799999952316284,3.759999990463257,3.7899999618530273,3.7799999713897705,1788500.0,3.667983055114746
2018-09-17,3.75,3.700000047683716,3.75,3.7100000381469727,2269600.0,3.600057363510132
2018-09-18,3.7799999713897705,3.700000047683716,3.700000047683716,3.7699999809265137,1899201.0,3.6582794189453125
2018-09-19,3.819999933242798,3.75,3.7699999809265137,3.7899999618530273,2323000.0,3.6776866912841797
2018-09-20,3.819999933242798,3.7699999809265137,3.7799999713897705,3.7799999713897705,1830401.0,3.667983055114746
2018-09-21,3.9000000953674316,3.799999952316284,3.799999952316284,3.859999895095825,3727308.0,3.745612382888794
2018-09-25,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.819999933242798,2793401.0,3.7067975997924805
2018-09-26,3.8499999046325684,3.809999942779541,3.819999933242798,3.819999933242798,1751308.0,3.7067975997924805
2018-09-27,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.799999952316284,1727800.0,3.6873903274536133
2018-09-28,3.8299999237060547,3.7899999618530273,3.799999952316284,3.819999933242798,1657500.0,3.7067975997924805
2018-10-08,3.759999990463257,3.6700000762939453,3.75,3.680000066757202,2851255.0,3.57094669342041
2018-10-09,3.7100000381469727,3.6500000953674316,3.680000066757202,3.680000066757202,1988800.0,3.57094669342041
2018-10-10,3.700000047683716,3.6500000953674316,3.680000066757202,3.680000066757202,1105195.0,3.57094669342041
2018-10-11,3.5999999046325684,3.319999933242798,3.5999999046325684,3.3299999237060547,4073775.0,3.231318473815918
2018-10-12,3.3399999141693115,3.1500000953674316,3.309999942779541,3.2799999713897705,2976598.0,3.182800054550171
2018-10-15,3.3299999237060547,3.200000047683716,3.2799999713897705,3.2100000381469727,1746100.0,3.1148746013641357
2018-10-16,3.2799999713897705,3.1700000762939453,3.2100000381469727,3.180000066757202,1848600.0,3.085763454437256
2018-10-17,3.2899999618530273,3.180000066757202,3.240000009536743,3.25,2150390.0,3.15368914604187
2018-10-18,3.2300000190734863,3.130000114440918,3.2300000190734863,3.130000114440918,2222100.0,3.037245512008667
2018-10-19,3.180000066757202,3.069999933242798,3.130000114440918,3.1700000762939453,2309001.0,3.0760598182678223
2018-10-22,3.359999895095825,3.190000057220459,3.200000047683716,3.3299999237060547,3054918.0,3.231318473815918
2018-10-23,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2899999618530273,2289577.0,3.1925036907196045
2018-10-24,3.369999885559082,3.25,3.259999990463257,3.359999895095825,2208300.0,3.2604291439056396
2018-10-25,3.3499999046325684,3.25,3.2799999713897705,3.3399999141693115,2523300.0,3.2410218715667725
2018-10-26,3.430000066757202,3.3499999046325684,3.359999895095825,3.380000114440918,2422591.0,3.279836893081665
2018-10-29,3.390000104904175,3.299999952316284,3.390000104904175,3.319999933242798,2148500.0,3.2216148376464844
2018-10-30,3.4100000858306885,3.299999952316284,3.309999942779541,3.390000104904175,3280261.0,3.2895405292510986
2018-10-31,3.490000009536743,3.390000104904175,3.390000104904175,3.440000057220459,2823202.0,3.3380587100982666
2018-11-01,3.5,3.4000000953674316,3.450000047683716,3.440000057220459,2797501.0,3.3380587100982666
2018-11-02,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.509999990463257,2488993.0,3.405984401702881
2018-11-05,3.619999885559082,3.5,3.5,3.5899999141693115,3971871.0,3.4836134910583496
2018-11-06,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5899999141693115,2714554.0,3.4836134910583496
2018-11-07,3.619999885559082,3.559999942779541,3.5999999046325684,3.559999942779541,2012318.0,3.454502582550049
2018-11-08,3.6500000953674316,3.559999942779541,3.559999942779541,3.5799999237060547,2432278.0,3.473909854888916
2018-11-09,3.6600000858306885,3.569999933242798,3.569999933242798,3.609999895095825,3090178.0,3.503020763397217
2018-11-12,3.7300000190734863,3.5799999237060547,3.5799999237060547,3.7200000286102295,3519891.0,3.6097612380981445
2018-11-13,3.869999885559082,3.700000047683716,3.700000047683716,3.819999933242798,4441713.0,3.7067975997924805
2018-11-14,3.869999885559082,3.7699999809265137,3.7799999713897705,3.7899999618530273,3211193.0,3.6776866912841797
2018-11-15,3.869999885559082,3.7899999618530273,3.7899999618530273,3.8499999046325684,3020593.0,3.7359087467193604
2018-11-16,3.930000066757202,3.8499999046325684,3.8499999046325684,3.869999885559082,3180402.0,3.7553157806396484
2018-11-19,3.9700000286102295,3.880000114440918,3.890000104904175,3.940000057220459,3864718.0,3.823241710662842
2018-11-20,3.9700000286102295,3.8399999141693115,3.930000066757202,3.8499999046325684,4260900.0,3.7359087467193604
2018-11-21,3.9000000953674316,3.819999933242798,3.8499999046325684,3.890000104904175,3565780.0,3.7747232913970947
2018-11-22,3.9100000858306885,3.8299999237060547,3.859999895095825,3.8399999141693115,2590780.0,3.7262051105499268
2018-11-23,3.9000000953674316,3.5799999237060547,3.890000104904175,3.6600000858306885,4713300.0,3.551539421081543
2018-11-26,3.759999990463257,3.619999885559082,3.6700000762939453,3.6500000953674316,2630909.0,3.5418355464935303
2018-11-27,3.759999990463257,3.680000066757202,3.680000066757202,3.7100000381469727,2484230.0,3.600057363510132
2018-11-28,3.8299999237060547,3.630000114440918,3.740000009536743,3.799999952316284,3237122.0,3.6873903274536133
2018-11-29,3.8399999141693115,3.5999999046325684,3.8399999141693115,3.6500000953674316,3318004.0,3.5418355464935303
2018-11-30,3.7100000381469727,3.609999895095825,3.6600000858306885,3.6600000858306885,2607670.0,3.551539421081543
2018-12-03,3.819999933242798,3.7300000190734863,3.7300000190734863,3.7899999618530273,3875201.0,3.6776866912841797
2018-12-04,3.8499999046325684,3.759999990463257,3.809999942779541,3.8299999237060547,2773361.0,3.716501235961914
2018-12-05,4.119999885559082,3.7699999809265137,3.7799999713897705,3.9100000858306885,8353023.0,3.794130802154541
2018-12-06,3.9700000286102295,3.799999952316284,3.9700000286102295,3.8299999237060547,5546666.0,3.716501235961914
2018-12-07,3.809999942779541,3.690000057220459,3.7799999713897705,3.7300000190734863,5374745.0,3.619464874267578
2018-12-10,3.7200000286102295,3.630000114440918,3.690000057220459,3.630000114440918,3360348.0,3.522428274154663
2018-12-11,3.6700000762939453,3.630000114440918,3.640000104904175,3.6600000858306885,2273263.0,3.551539421081543
2018-12-12,3.6700000762939453,3.619999885559082,3.6600000858306885,3.640000104904175,3321404.0,3.5321319103240967
2018-12-13,3.7300000190734863,3.5999999046325684,3.6500000953674316,3.6600000858306885,3456529.0,3.551539421081543
2018-12-14,3.690000057220459,3.5799999237060547,3.690000057220459,3.5999999046325684,2837660.0,3.4933173656463623
2018-12-17,3.5799999237060547,3.4800000190734863,3.5799999237060547,3.5299999713897705,3270100.0,3.425391435623169
2018-12-18,3.5399999618530273,3.4600000381469727,3.509999990463257,3.5,2081600.0,3.3962807655334473
2018-12-19,3.509999990463257,3.4600000381469727,3.490000009536743,3.4600000381469727,1424397.0,3.357465982437134
2018-12-20,3.490000009536743,3.450000047683716,3.4600000381469727,3.4800000190734863,1523230.0,3.376873254776001
2018-12-21,3.4800000190734863,3.4000000953674316,3.430000066757202,3.430000066757202,1560700.0,3.328355073928833
2018-12-24,3.490000009536743,3.4100000858306885,3.450000047683716,3.4800000190734863,2091737.0,3.376873254776001
2018-12-25,3.450000047683716,3.319999933242798,3.450000047683716,3.4100000858306885,2299706.0,3.308947801589966
2018-12-26,3.4200000762939453,3.369999885559082,3.4100000858306885,3.390000104904175,1588462.0,3.2895405292510986
2018-12-27,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.359999895095825,1965800.0,3.2604291439056396
2018-12-28,3.4100000858306885,3.3499999046325684,3.359999895095825,3.390000104904175,1890970.0,3.2895405292510986
2019-01-02,3.430000066757202,3.369999885559082,3.4100000858306885,3.380000114440918,1964740.0,3.279836893081665
2019-01-03,3.4200000762939453,3.3499999046325684,3.380000114440918,3.380000114440918,1727100.0,3.279836893081665
2019-01-04,3.490000009536743,3.3399999141693115,3.3399999141693115,3.4800000190734863,3185846.0,3.376873254776001
2019-01-07,3.5799999237060547,3.3399999141693115,3.3399999141693115,3.559999942779541,3384835.0,3.454502582550049
2019-01-08,3.5799999237060547,3.5199999809265137,3.559999942779541,3.559999942779541,2277956.0,3.454502582550049
2019-01-09,3.680000066757202,3.5899999141693115,3.5999999046325684,3.619999885559082,3569033.0,3.5127243995666504
2019-01-10,3.6600000858306885,3.5999999046325684,3.609999895095825,3.619999885559082,2280386.0,3.5127243995666504
2019-01-11,3.6600000858306885,3.5999999046325684,3.609999895095825,3.6500000953674316,2807947.0,3.5418355464935303
2019-01-14,3.7200000286102295,3.630000114440918,3.6600000858306885,3.640000104904175,2487083.0,3.5321319103240967
2019-01-15,3.680000066757202,3.609999895095825,3.619999885559082,3.6700000762939453,2499074.0,3.5612430572509766
2019-01-16,3.869999885559082,3.6700000762939453,3.680000066757202,3.740000009536743,5918850.0,3.6291685104370117
2019-01-17,3.740000009536743,3.5999999046325684,3.7300000190734863,3.609999895095825,5397610.0,3.503020763397217
2019-01-18,3.6600000858306885,3.609999895095825,3.619999885559082,3.6500000953674316,2528722.0,3.5418355464935303
2019-01-21,3.680000066757202,3.630000114440918,3.6600000858306885,3.6600000858306885,2354705.0,3.551539421081543
2019-01-22,3.680000066757202,3.609999895095825,3.609999895095825,3.640000104904175,2042181.0,3.5321319103240967
2019-01-23,3.690000057220459,3.609999895095825,3.609999895095825,3.690000057220459,2312325.0,3.5806500911712646
2019-01-24,3.9200000762939453,3.700000047683716,3.7899999618530273,3.7100000381469727,6662255.0,3.600057363510132
2019-01-25,3.8499999046325684,3.640000104904175,3.6700000762939453,3.700000047683716,5115369.0,3.5903537273406982
2019-01-28,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0.0,3.5903537273406982
2019-01-29,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0.0,3.5903537273406982
2019-01-30,4.630000114440918,4.03000020980835,4.260000228881836,4.309999942779541,61414517.0,4.182276725769043
2019-01-31,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0.0,4.182276725769043
2019-02-01,3.809999942779541,3.6600000858306885,3.690000057220459,3.740000009536743,29199343.0,3.6291685104370117
2019-02-11,3.9200000762939453,3.7200000286102295,3.75,3.8399999141693115,20269805.0,3.7262051105499268
2019-02-12,3.940000057220459,3.759999990463257,3.809999942779541,3.9200000762939453,22111340.0,3.8038344383239746
2019-02-13,3.940000057220459,3.8499999046325684,3.9200000762939453,3.9000000953674316,18985260.0,3.7844271659851074
2019-02-14,3.940000057220459,3.869999885559082,3.9100000858306885,3.940000057220459,14244281.0,3.823241710662842
2019-02-15,4.0,3.859999895095825,3.9200000762939453,3.940000057220459,17199690.0,3.823241710662842
2019-02-18,4.03000020980835,3.9100000858306885,3.9200000762939453,4.03000020980835,19098639.0,3.9105749130249023
2019-02-19,4.070000171661377,3.930000066757202,4.019999980926514,3.990000009536743,18255154.0,3.8717598915100098
2019-02-20,4.03000020980835,3.9600000381469727,4.0,4.03000020980835,12048043.0,3.9105749130249023
2019-02-21,4.03000020980835,3.930000066757202,4.010000228881836,3.940000057220459,15287505.0,3.823241710662842
2019-02-22,3.990000009536743,3.9100000858306885,3.940000057220459,3.9800000190734863,10253760.0,3.862056255340576
2019-02-25,4.199999809265137,3.990000009536743,4.0,4.170000076293945,21540861.0,4.046425819396973
2019-02-26,4.349999904632568,4.119999885559082,4.170000076293945,4.170000076293945,17894722.0,4.046425819396973
2019-02-27,4.489999771118164,4.159999847412109,4.179999828338623,4.429999828338623,30444253.0,4.298720836639404
2019-02-28,4.659999847412109,4.420000076293945,4.420000076293945,4.53000020980835,28703982.0,4.395757675170898
2019-03-01,4.639999866485596,4.480000019073486,4.53000020980835,4.510000228881836,16055100.0,4.376350402832031
2019-03-04,4.610000133514404,4.460000038146973,4.5,4.5,15199437.0,4.366646766662598
2019-03-05,4.849999904632568,4.46999979019165,4.5,4.639999866485596,23609348.0,4.502497673034668
2019-03-06,4.75,4.5,4.659999847412109,4.599999904632568,35983294.0,4.463683128356934
2019-03-07,4.630000114440918,4.460000038146973,4.590000152587891,4.579999923706055,28558840.0,4.444275856018066
2019-03-08,4.579999923706055,4.289999961853027,4.570000171661377,4.289999961853027,20025928.0,4.162869453430176
2019-03-11,4.460000038146973,4.25,4.25,4.429999828338623,12124652.0,4.298720836639404
2019-03-12,4.559999942779541,4.440000057220459,4.46999979019165,4.510000228881836,13869601.0,4.376350402832031
2019-03-13,4.619999885559082,4.400000095367432,4.53000020980835,4.409999847412109,11324229.0,4.279313564300537
2019-03-14,4.429999828338623,4.25,4.420000076293945,4.329999923706055,8346961.0,4.20168399810791
2019-03-15,4.480000019073486,4.329999923706055,4.329999923706055,4.449999809265137,7468468.0,4.318127632141113
2019-03-18,4.539999961853027,4.440000057220459,4.489999771118164,4.510000228881836,9326154.0,4.376350402832031
2019-03-19,4.53000020980835,4.449999809265137,4.510000228881836,4.519999980926514,8578854.0,4.386054039001465
2019-03-20,4.559999942779541,4.449999809265137,4.519999980926514,4.559999942779541,7798390.0,4.424868106842041
2019-03-21,4.630000114440918,4.519999980926514,4.539999961853027,4.579999923706055,12184450.0,4.444275856018066
2019-03-22,4.610000133514404,4.480000019073486,4.579999923706055,4.590000152587891,8354155.0,4.453979969024658
2019-03-25,4.71999979019165,4.480000019073486,4.539999961853027,4.650000095367432,16571730.0,4.512201309204102
2019-03-26,4.940000057220459,4.559999942779541,4.670000076293945,4.619999885559082,19483630.0,4.483090400695801
2019-03-27,4.639999866485596,4.449999809265137,4.599999904632568,4.519999980926514,11050666.0,4.386054039001465
2019-03-28,4.599999904632568,4.460000038146973,4.519999980926514,4.510000228881836,7172819.0,4.376350402832031
2019-03-29,4.590000152587891,4.409999847412109,4.53000020980835,4.590000152587891,7922687.0,4.453979969024658
2019-04-01,4.710000038146973,4.590000152587891,4.610000133514404,4.699999809265137,11646217.0,4.560719966888428
2019-04-02,4.900000095367432,4.679999828338623,4.710000038146973,4.889999866485596,14894188.0,4.745089054107666
2019-04-03,4.909999847412109,4.75,4.889999866485596,4.800000190734863,13757800.0,4.657756328582764
2019-04-04,4.869999885559082,4.78000020980835,4.820000171661377,4.800000190734863,10198459.0,4.657756328582764
2019-04-08,4.849999904632568,4.710000038146973,4.800000190734863,4.800000190734863,9404354.0,4.657756328582764
2019-04-09,4.889999866485596,4.760000228881836,4.78000020980835,4.869999885559082,9406750.0,4.725681781768799
2019-04-10,5.360000133514404,4.820000171661377,4.840000152587891,5.099999904632568,33008177.0,4.94886589050293
2019-04-11,5.019999980926514,4.75,4.96999979019165,4.75,22138064.0,4.609238147735596
2019-04-12,4.940000057220459,4.670000076293945,4.760000228881836,4.849999904632568,15002291.0,4.706274509429932
2019-04-15,4.900000095367432,4.75,4.889999866485596,4.769999980926514,10826164.0,4.628645420074463
2019-04-16,4.840000152587891,4.71999979019165,4.75,4.809999942779541,8361560.0,4.667459487915039
2019-04-17,4.889999866485596,4.78000020980835,4.829999923706055,4.880000114440918,9824593.0,4.735385894775391
2019-04-18,5.079999923706055,4.840000152587891,4.860000133514404,4.960000038146973,13414006.0,4.813014984130859
2019-04-19,4.96999979019165,4.809999942779541,4.960000038146973,4.900000095367432,9347364.0,4.7547926902771
2019-04-22,4.940000057220459,4.820000171661377,4.900000095367432,4.849999904632568,7146361.0,4.706274509429932
2019-04-23,4.929999828338623,4.809999942779541,4.840000152587891,4.869999885559082,8647857.0,4.725681781768799
2019-04-24,4.900000095367432,4.71999979019165,4.860000133514404,4.820000171661377,7330901.0,4.677164077758789
2019-04-25,4.920000076293945,4.349999904632568,4.840000152587891,4.53000020980835,11308299.0,4.395757675170898
2019-04-26,4.630000114440918,4.429999828338623,4.590000152587891,4.559999942779541,7258600.0,4.424868106842041
2019-05-06,4.579999923706055,4.179999828338623,4.5,4.289999961853027,11398481.0,4.162869453430176
2019-05-07,4.46999979019165,4.300000190734863,4.300000190734863,4.440000057220459,6595788.0,4.308424472808838
2019-05-08,4.510000228881836,4.329999923706055,4.400000095367432,4.429999828338623,4428800.0,4.298720836639404
2019-05-09,4.639999866485596,4.420000076293945,4.429999828338623,4.579999923706055,5955787.0,4.444275856018066
2019-05-10,4.760000228881836,4.550000190734863,4.559999942779541,4.71999979019165,10351077.0,4.580126762390137
2019-05-13,4.760000228881836,4.630000114440918,4.730000019073486,4.670000076293945,5852537.0,4.531608581542969
2019-05-14,4.659999847412109,4.550000190734863,4.599999904632568,4.599999904632568,4612454.0,4.463683128356934
2019-05-15,4.699999809265137,4.599999904632568,4.610000133514404,4.679999828338623,5871922.0,4.541312217712402
2019-05-16,4.800000190734863,4.690000057220459,4.71999979019165,4.800000190734863,5179302.0,4.657756328582764
2019-05-17,4.829999923706055,4.570000171661377,4.820000171661377,4.610000133514404,6068457.0,4.473387241363525
2019-05-20,4.619999885559082,4.320000171661377,4.579999923706055,4.409999847412109,7163299.0,4.279313564300537
2019-05-21,4.489999771118164,4.389999866485596,4.400000095367432,4.489999771118164,3877083.0,4.356942653656006
2019-05-22,4.909999847412109,4.409999847412109,4.480000019073486,4.739999771118164,13600789.0,4.599534034729004
2019-05-23,4.760000228881836,4.440000057220459,4.760000228881836,4.449999809265137,10263609.0,4.318127632141113
2019-05-24,4.630000114440918,4.349999904632568,4.400000095367432,4.5,4020400.0,4.366646766662598
2019-05-27,4.559999942779541,4.400000095367432,4.449999809265137,4.510000228881836,5480454.0,4.376350402832031
2019-05-28,4.550000190734863,4.440000057220459,4.510000228881836,4.480000019073486,4251708.0,4.3472394943237305
2019-05-29,4.53000020980835,4.440000057220459,4.480000019073486,4.489999771118164,2692208.0,4.356942653656006
2019-05-30,4.429999828338623,4.039999961853027,4.420000076293945,4.139999866485596,12492986.0,4.017314910888672
2019-05-31,4.199999809265137,4.070000171661377,4.090000152587891,4.159999847412109,4972100.0,4.036722183227539
2019-06-03,4.199999809265137,3.9600000381469727,4.179999828338623,3.990000009536743,7063808.0,3.8717598915100098
2019-06-04,4.039999961853027,3.950000047683716,3.990000009536743,3.9800000190734863,2886794.0,3.862056255340576
2019-06-05,4.039999961853027,3.9000000953674316,4.0,3.930000066757202,4543758.0,3.813538074493408
2019-06-06,3.9600000381469727,3.890000104904175,3.9100000858306885,3.950000047683716,3228208.0,3.8329453468322754
2019-06-10,3.9000000953674316,3.700000047683716,3.9000000953674316,3.75,5842959.0,3.6388721466064453
2019-06-11,3.9700000286102295,3.75,3.759999990463257,3.930000066757202,5785110.0,3.813538074493408
2019-06-12,3.9600000381469727,3.8499999046325684,3.940000057220459,3.869999885559082,3251901.0,3.7553157806396484
2019-06-13,4.019999980926514,3.8299999237060547,3.890000104904175,4.0,5225342.0,3.8814635276794434
2019-06-14,3.9800000190734863,3.8399999141693115,3.950000047683716,3.880000114440918,4183001.0,3.765019655227661
2019-06-17,3.9200000762939453,3.8499999046325684,3.880000114440918,3.880000114440918,1997899.0,3.765019655227661
2019-06-18,3.930000066757202,3.869999885559082,3.890000104904175,3.9000000953674316,1934477.0,3.7844271659851074
2019-06-19,4.0,3.940000057220459,3.950000047683716,3.950000047683716,3356502.0,3.8329453468322754
2019-06-20,4.090000152587891,3.940000057220459,3.9700000286102295,4.070000171661377,4362065.0,3.9493894577026367
2019-06-21,4.230000019073486,4.090000152587891,4.099999904632568,4.179999828338623,4697010.0,4.056128978729248
2019-06-24,4.239999771118164,4.119999885559082,4.210000038146973,4.190000057220459,2628063.0,4.06583309173584
2019-06-25,4.210000038146973,4.119999885559082,4.139999866485596,4.190000057220459,3157501.0,4.06583309173584
2019-06-26,4.239999771118164,4.170000076293945,4.199999809265137,4.179999828338623,2270100.0,4.056128978729248
2019-06-27,4.260000228881836,4.170000076293945,4.21999979019165,4.210000038146973,2143000.0,4.085240364074707
2019-06-28,4.260000228881836,4.099999904632568,4.190000057220459,4.119999885559082,4017961.0,3.9979074001312256
2019-07-01,4.289999961853027,4.190000057220459,4.190000057220459,4.21999979019165,4756752.0,4.094943523406982
2019-07-02,4.309999942779541,4.210000038146973,4.210000038146973,4.260000228881836,4251128.0,4.133759021759033
2019-07-03,4.300000190734863,4.230000019073486,4.25,4.28000020980835,2101410.0,4.1531662940979
2019-07-04,4.340000152587891,4.199999809265137,4.289999961853027,4.230000019073486,2770800.0,4.104648113250732
2019-07-05,4.25,4.170000076293945,4.230000019073486,4.190000057220459,2881400.0,4.06583309173584
2019-07-08,4.230000019073486,4.010000228881836,4.210000038146973,4.050000190734863,4434352.0,3.9299819469451904
2019-07-09,4.0,3.8499999046325684,3.9600000381469727,3.950000047683716,2588400.0,3.9003591537475586
2019-07-10,3.990000009536743,3.9100000858306885,3.990000009536743,3.9200000762939453,2537200.0,3.8707361221313477
2019-07-11,4.03000020980835,3.9100000858306885,4.010000228881836,3.9200000762939453,2698920.0,3.8707361221313477
2019-07-12,4.0,3.9100000858306885,3.9700000286102295,3.9600000381469727,1907700.0,3.91023325920105
2019-07-15,4.070000171661377,3.930000066757202,3.990000009536743,4.059999942779541,3054300.0,4.008976459503174
2019-07-16,4.079999923706055,4.019999980926514,4.03000020980835,4.050000190734863,1771800.0,3.9991023540496826
2019-07-17,4.079999923706055,4.019999980926514,4.050000190734863,4.050000190734863,2089000.0,3.9991023540496826
2019-07-18,4.039999961853027,3.940000057220459,4.03000020980835,3.940000057220459,1881977.0,3.8904848098754883
2019-07-19,4.070000171661377,3.9600000381469727,3.9600000381469727,4.059999942779541,2338170.0,4.008976459503174
2019-07-22,4.070000171661377,3.9100000858306885,4.019999980926514,3.930000066757202,3961600.0,3.880610466003418
2019-07-23,3.9700000286102295,3.880000114440918,3.9200000762939453,3.9100000858306885,2522077.0,3.8608617782592773
2019-07-24,3.9800000190734863,3.9000000953674316,3.9100000858306885,3.9200000762939453,2839900.0,3.8707361221313477
2019-07-25,3.9600000381469727,3.890000104904175,3.9100000858306885,3.930000066757202,2310150.0,3.880610466003418
2019-07-26,3.940000057220459,3.890000104904175,3.9100000858306885,3.9000000953674316,1606852.0,3.850987434387207
2019-07-29,3.930000066757202,3.8499999046325684,3.890000104904175,3.9100000858306885,1742050.0,3.8608617782592773
2019-07-30,3.9700000286102295,3.890000104904175,3.890000104904175,3.930000066757202,2303090.0,3.880610466003418
2019-07-31,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,1632201.0,3.8904848098754883
2019-08-01,3.950000047683716,3.9000000953674316,3.940000057220459,3.9200000762939453,1963752.0,3.8707361221313477
2019-08-02,3.890000104904175,3.759999990463257,3.890000104904175,3.809999942779541,2972000.0,3.762118339538574
2019-08-05,3.859999895095825,3.799999952316284,3.809999942779541,3.809999942779541,2827100.0,3.762118339538574
2019-08-06,3.799999952316284,3.5299999713897705,3.75,3.6600000858306885,3542040.0,3.6140036582946777
2019-08-07,3.700000047683716,3.569999933242798,3.700000047683716,3.5999999046325684,2260700.0,3.554757595062256
2019-08-08,3.6500000953674316,3.5799999237060547,3.609999895095825,3.5999999046325684,2885501.0,3.554757595062256
2019-08-09,3.6700000762939453,3.559999942779541,3.609999895095825,3.5799999237060547,3817950.0,3.5350089073181152
2019-08-12,3.5799999237060547,3.490000009536743,3.5799999237060547,3.5799999237060547,4323402.0,3.5350089073181152
2019-08-13,3.5999999046325684,3.5199999809265137,3.549999952316284,3.5299999713897705,2865100.0,3.4856371879577637
2019-08-14,3.5999999046325684,3.559999942779541,3.569999933242798,3.5799999237060547,2279965.0,3.5350089073181152
2019-08-15,3.630000114440918,3.430000066757202,3.430000066757202,3.5799999237060547,2492000.0,3.5350089073181152
2019-08-16,3.6600000858306885,3.5399999618530273,3.5899999141693115,3.619999885559082,2489778.0,3.5745060443878174
2019-08-19,3.7200000286102295,3.5999999046325684,3.5999999046325684,3.700000047683716,4011528.0,3.65350079536438
2019-08-20,3.7699999809265137,3.690000057220459,3.7100000381469727,3.7300000190734863,3147105.0,3.683123826980591
2019-08-21,3.75,3.690000057220459,3.7200000286102295,3.700000047683716,2004995.0,3.65350079536438
2019-08-22,3.740000009536743,3.680000066757202,3.740000009536743,3.7100000381469727,1911800.0,3.66337513923645
2019-08-23,3.740000009536743,3.700000047683716,3.7300000190734863,3.7300000190734863,2084100.0,3.683123826980591
2019-08-26,3.680000066757202,3.609999895095825,3.680000066757202,3.640000104904175,2812400.0,3.594254970550537
2019-08-27,3.809999942779541,3.6500000953674316,3.6500000953674316,3.7799999713897705,4499149.0,3.7324953079223633
2019-08-28,4.159999847412109,4.130000114440918,4.150000095367432,4.159999847412109,18483792.0,4.107719898223877
2019-08-29,4.159999847412109,3.930000066757202,4.159999847412109,3.930000066757202,28526196.0,3.880610466003418
2019-08-30,3.950000047683716,3.7699999809265137,3.930000066757202,3.7899999618530273,15501860.0,3.7423696517944336
2019-09-02,3.8399999141693115,3.75,3.7799999713897705,3.8299999237060547,9465538.0,3.781867027282715
2019-09-03,3.8399999141693115,3.7799999713897705,3.799999952316284,3.819999933242798,6943161.0,3.7719926834106445
2019-09-04,3.859999895095825,3.7799999713897705,3.7899999618530273,3.8399999141693115,7555551.0,3.791741371154785
2019-09-05,3.9000000953674316,3.819999933242798,3.8399999141693115,3.859999895095825,8913461.0,3.811490058898926
2019-09-06,3.869999885559082,3.799999952316284,3.859999895095825,3.8399999141693115,5293496.0,3.791741371154785
2019-09-09,3.890000104904175,3.8299999237060547,3.8499999046325684,3.890000104904175,5934658.0,3.8411130905151367
2019-09-10,3.9200000762939453,3.859999895095825,3.869999885559082,3.9200000762939453,5602789.0,3.8707361221313477
2019-09-11,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9200000762939453,6332439.0,3.8707361221313477
2019-09-12,3.940000057220459,3.890000104904175,3.9200000762939453,3.930000066757202,4017653.0,3.880610466003418
2019-09-16,3.950000047683716,3.890000104904175,3.9200000762939453,3.9200000762939453,3951100.0,3.8707361221313477
2019-09-17,3.9100000858306885,3.799999952316284,3.9000000953674316,3.8299999237060547,4970300.0,3.781867027282715
2019-09-18,3.8499999046325684,3.809999942779541,3.8299999237060547,3.819999933242798,2323759.0,3.7719926834106445
2019-09-19,3.859999895095825,3.809999942779541,3.819999933242798,3.8499999046325684,1955000.0,3.8016157150268555
2019-09-20,3.890000104904175,3.8399999141693115,3.8499999046325684,3.8499999046325684,3164903.0,3.8016157150268555
2019-09-23,3.869999885559082,3.740000009536743,3.869999885559082,3.7799999713897705,4319400.0,3.7324953079223633
2019-09-24,3.8299999237060547,3.759999990463257,3.759999990463257,3.7899999618530273,2845900.0,3.7423696517944336
2019-09-25,3.7899999618530273,3.700000047683716,3.7799999713897705,3.7100000381469727,3441942.0,3.66337513923645
2019-09-26,3.75,3.630000114440918,3.75,3.6600000858306885,2946552.0,3.6140036582946777
2019-09-27,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.690000057220459,1783758.0,3.6436264514923096
2019-09-30,3.740000009536743,3.6700000762939453,3.7100000381469727,3.690000057220459,1520890.0,3.6436264514923096
2019-10-08,3.690000057220459,3.619999885559082,3.630000114440918,3.6600000858306885,2305386.0,3.6140036582946777
2019-10-09,3.700000047683716,3.619999885559082,3.6500000953674316,3.690000057220459,1577303.0,3.6436264514923096
2019-10-10,3.7300000190734863,3.680000066757202,3.680000066757202,3.7200000286102295,1934900.0,3.6732494831085205
2019-10-11,3.759999990463257,3.700000047683716,3.7100000381469727,3.740000009536743,2581652.0,3.692998170852661
2019-10-14,3.819999933242798,3.759999990463257,3.759999990463257,3.7799999713897705,3351134.0,3.7324953079223633
2019-10-15,3.799999952316284,3.740000009536743,3.759999990463257,3.75,2281700.0,3.7028725147247314
2019-10-16,3.7799999713897705,3.700000047683716,3.740000009536743,3.7300000190734863,1883300.0,3.683123826980591
2019-10-17,3.740000009536743,3.6700000762939453,3.7300000190734863,3.7100000381469727,2256301.0,3.66337513923645
2019-10-18,3.7300000190734863,3.619999885559082,3.700000047683716,3.630000114440918,2313852.0,3.584380626678467
2019-10-21,3.7699999809265137,3.630000114440918,3.6600000858306885,3.7100000381469727,3495902.0,3.66337513923645
2019-10-22,3.8499999046325684,3.6700000762939453,3.6700000762939453,3.8499999046325684,5992869.0,3.8016157150268555
2019-10-23,3.809999942779541,3.75,3.799999952316284,3.7799999713897705,3728700.0,3.7324953079223633
2019-10-24,3.799999952316284,3.7300000190734863,3.759999990463257,3.799999952316284,2778728.0,3.752243995666504
2019-10-25,3.7799999713897705,3.700000047683716,3.759999990463257,3.75,2680755.0,3.7028725147247314
2019-10-28,3.8499999046325684,3.75,3.759999990463257,3.8399999141693115,5457288.0,3.791741371154785
2019-10-29,3.9000000953674316,3.7899999618530273,3.819999933242798,3.819999933242798,4385152.0,3.7719926834106445
2019-10-30,3.819999933242798,3.700000047683716,3.799999952316284,3.7300000190734863,3536401.0,3.683123826980591
2019-10-31,3.75,3.690000057220459,3.7200000286102295,3.690000057220459,2042801.0,3.6436264514923096
2019-11-01,3.759999990463257,3.6600000858306885,3.700000047683716,3.7300000190734863,2780649.0,3.683123826980591
2019-11-04,3.799999952316284,3.7200000286102295,3.7300000190734863,3.759999990463257,2525030.0,3.7127468585968018
2019-11-05,3.7699999809265137,3.7100000381469727,3.75,3.7300000190734863,1653281.0,3.683123826980591
2019-11-06,3.740000009536743,3.6600000858306885,3.7200000286102295,3.6700000762939453,1844135.0,3.623878002166748
2019-11-07,3.7100000381469727,3.6600000858306885,3.700000047683716,3.6600000858306885,1990930.0,3.6140036582946777
2019-11-08,3.7100000381469727,3.6600000858306885,3.690000057220459,3.680000066757202,1299153.0,3.6337523460388184
2019-11-11,3.6600000858306885,3.5399999618530273,3.6600000858306885,3.549999952316284,2977705.0,3.5053858757019043
2019-11-12,3.5899999141693115,3.5399999618530273,3.5399999618530273,3.5799999237060547,1048431.0,3.5350089073181152
2019-11-13,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.549999952316284,985800.0,3.5053858757019043
2019-11-14,3.5899999141693115,3.5299999713897705,3.569999933242798,3.559999942779541,1079100.0,3.5152602195739746
2019-11-15,3.559999942779541,3.4800000190734863,3.5299999713897705,3.490000009536743,1902687.0,3.4461400508880615
2019-11-18,3.509999990463257,3.450000047683716,3.490000009536743,3.5,1108000.0,3.456014394760132
2019-11-19,3.569999933242798,3.490000009536743,3.509999990463257,3.559999942779541,1355713.0,3.5152602195739746
2019-11-20,3.559999942779541,3.5,3.549999952316284,3.5199999809265137,1628442.0,3.4757628440856934
2019-11-21,3.5299999713897705,3.490000009536743,3.509999990463257,3.509999990463257,1562792.0,3.465888738632202
2019-11-22,3.549999952316284,3.490000009536743,3.509999990463257,3.509999990463257,1694545.0,3.465888738632202
2019-11-25,3.559999942779541,3.509999990463257,3.5199999809265137,3.559999942779541,1382100.0,3.5152602195739746
2019-11-26,3.5799999237060547,3.5399999618530273,3.5399999618530273,3.549999952316284,1361993.0,3.5053858757019043
2019-11-27,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.549999952316284,1551200.0,3.5053858757019043
2019-11-28,3.5899999141693115,3.509999990463257,3.5799999237060547,3.5199999809265137,893442.0,3.4757628440856934
2019-11-29,3.5899999141693115,3.4800000190734863,3.5199999809265137,3.5899999141693115,2132879.0,3.5448832511901855
2019-12-02,3.5999999046325684,3.5399999618530273,3.569999933242798,3.549999952316284,1408900.0,3.5053858757019043
2019-12-03,3.5899999141693115,3.509999990463257,3.549999952316284,3.5799999237060547,1629630.0,3.5350089073181152
2019-12-04,3.609999895095825,3.559999942779541,3.559999942779541,3.5999999046325684,1503430.0,3.554757595062256
2019-12-05,3.6500000953674316,3.569999933242798,3.5899999141693115,3.640000104904175,2958417.0,3.594254970550537
2019-12-06,3.7300000190734863,3.609999895095825,3.619999885559082,3.700000047683716,4831847.0,3.65350079536438
2019-12-09,3.690000057220459,3.630000114440918,3.690000057220459,3.6500000953674316,2741611.0,3.6041293144226074
2019-12-10,3.6600000858306885,3.609999895095825,3.640000104904175,3.6500000953674316,1393968.0,3.6041293144226074
2019-12-11,3.700000047683716,3.630000114440918,3.6600000858306885,3.690000057220459,2718541.0,3.6436264514923096
2019-12-12,3.7100000381469727,3.619999885559082,3.680000066757202,3.619999885559082,3646711.0,3.5745060443878174
2019-12-13,3.680000066757202,3.619999885559082,3.619999885559082,3.6700000762939453,2138791.0,3.623878002166748
2019-12-16,3.740000009536743,3.6700000762939453,3.690000057220459,3.7300000190734863,3473776.0,3.683123826980591
2019-12-17,3.7799999713897705,3.7100000381469727,3.7300000190734863,3.7699999809265137,3284093.0,3.722621202468872
2019-12-18,3.799999952316284,3.740000009536743,3.740000009536743,3.759999990463257,3166900.0,3.7127468585968018
2019-12-19,3.8299999237060547,3.75,3.759999990463257,3.809999942779541,3038093.0,3.762118339538574
2019-12-20,3.880000114440918,3.7699999809265137,3.809999942779541,3.799999952316284,3945333.0,3.752243995666504
2019-12-23,3.809999942779541,3.680000066757202,3.809999942779541,3.7200000286102295,2451104.0,3.6732494831085205
2019-12-24,3.7899999618530273,3.700000047683716,3.7100000381469727,3.7799999713897705,2391837.0,3.7324953079223633
2019-12-25,3.7899999618530273,3.700000047683716,3.7699999809265137,3.740000009536743,1934724.0,3.692998170852661
2019-12-26,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.7799999713897705,1410820.0,3.7324953079223633
2019-12-27,3.819999933242798,3.75,3.7699999809265137,3.75,2000320.0,3.7028725147247314
2019-12-30,3.740000009536743,3.640000104904175,3.740000009536743,3.740000009536743,2081071.0,3.692998170852661
2019-12-31,3.7899999618530273,3.7200000286102295,3.740000009536743,3.7799999713897705,1510771.0,3.7324953079223633
2020-01-02,3.8499999046325684,3.7799999713897705,3.799999952316284,3.819999933242798,3128200.0,3.7719926834106445
2020-01-03,3.859999895095825,3.799999952316284,3.8299999237060547,3.8399999141693115,2413279.0,3.791741371154785
2020-01-06,3.880000114440918,3.809999942779541,3.8299999237060547,3.8499999046325684,3140479.0,3.8016157150268555
2020-01-07,3.9000000953674316,3.8399999141693115,3.8399999141693115,3.9000000953674316,3044393.0,3.850987434387207
2020-01-08,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,3739020.0,3.762118339538574
2020-01-09,3.9000000953674316,3.8299999237060547,3.8299999237060547,3.9000000953674316,3380594.0,3.850987434387207
2020-01-10,4.150000095367432,3.869999885559082,3.940000057220459,3.9700000286102295,11058291.0,3.92010760307312
2020-01-13,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,8068868.0,3.9596052169799805
2020-01-14,4.0,4.0,4.0,4.0,6646616.0,3.949730634689331
2020-01-15,4.0,3.9100000858306885,4.0,3.930000066757202,4174171.0,3.880610466003418
2020-01-16,3.930000066757202,3.8299999237060547,3.9200000762939453,3.8499999046325684,4253000.0,3.8016157150268555
2020-01-17,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.880000114440918,3008591.0,3.8312387466430664
2020-01-20,3.890000104904175,3.8399999141693115,3.880000114440918,3.880000114440918,2876401.0,3.8312387466430664
2020-01-21,3.9000000953674316,3.7699999809265137,3.890000104904175,3.7799999713897705,3712951.0,3.7324953079223633
2020-01-22,3.7799999713897705,3.6700000762939453,3.759999990463257,3.759999990463257,2866642.0,3.7127468585968018
2020-01-23,3.7799999713897705,3.559999942779541,3.7300000190734863,3.609999895095825,5612101.0,3.564631700515747
2020-02-03,3.2899999618530273,3.25,3.25,3.25,5514600.0,3.209156036376953
2020-02-04,3.380000114440918,3.0999999046325684,3.0999999046325684,3.369999885559082,7739113.0,3.3276479244232178
2020-02-05,3.490000009536743,3.3299999237060547,3.3499999046325684,3.359999895095825,6879508.0,3.3177735805511475
2020-02-06,3.4800000190734863,3.3299999237060547,3.3499999046325684,3.440000057220459,7635067.0,3.39676833152771
2020-02-07,3.4800000190734863,3.4000000953674316,3.440000057220459,3.4700000286102295,4967709.0,3.426391363143921
2020-02-10,3.819999933242798,3.430000066757202,3.4600000381469727,3.819999933242798,6901079.0,3.7719926834106445
2020-02-11,4.199999809265137,4.059999942779541,4.199999809265137,4.199999809265137,36855301.0,4.147216796875
2020-02-12,4.190000057220459,3.8499999046325684,4.190000057220459,4.070000171661377,45443185.0,4.018851280212402
2020-02-13,3.9600000381469727,3.759999990463257,3.9200000762939453,3.7799999713897705,25912393.0,3.7324953079223633
2020-02-14,3.7899999618530273,3.700000047683716,3.7100000381469727,3.7200000286102295,13842500.0,3.6732494831085205
2020-02-17,3.75,3.6700000762939453,3.680000066757202,3.740000009536743,13468671.0,3.692998170852661
2020-02-18,3.7899999618530273,3.680000066757202,3.7300000190734863,3.7699999809265137,12444400.0,3.722621202468872
2020-02-19,3.759999990463257,3.680000066757202,3.7300000190734863,3.680000066757202,11653381.0,3.6337523460388184
2020-02-20,3.7200000286102295,3.6500000953674316,3.680000066757202,3.7200000286102295,7361981.0,3.6732494831085205
2020-02-21,3.809999942779541,3.700000047683716,3.7100000381469727,3.7799999713897705,13312391.0,3.7324953079223633
2020-02-24,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.759999990463257,8316700.0,3.7127468585968018
2020-02-25,3.690000057220459,3.5299999713897705,3.680000066757202,3.680000066757202,11196082.0,3.6337523460388184
2020-02-26,3.759999990463257,3.5999999046325684,3.619999885559082,3.690000057220459,10847140.0,3.6436264514923096
2020-02-27,3.7100000381469727,3.640000104904175,3.6700000762939453,3.6600000858306885,7656560.0,3.6140036582946777
2020-02-28,3.5999999046325684,3.490000009536743,3.5799999237060547,3.490000009536743,8236810.0,3.4461400508880615
2020-03-02,3.609999895095825,3.509999990463257,3.509999990463257,3.5999999046325684,6385370.0,3.554757595062256
2020-03-03,3.690000057220459,3.609999895095825,3.630000114440918,3.6600000858306885,6842800.0,3.6140036582946777
2020-03-04,3.7699999809265137,3.609999895095825,3.630000114440918,3.759999990463257,9897023.0,3.7127468585968018
2020-03-05,3.8399999141693115,3.740000009536743,3.75,3.819999933242798,11726801.0,3.7719926834106445
2020-03-06,3.859999895095825,3.75,3.7799999713897705,3.819999933242798,9885280.0,3.7719926834106445
2020-03-09,3.9000000953674316,3.7300000190734863,3.740000009536743,3.759999990463257,10336421.0,3.7127468585968018
2020-03-10,3.819999933242798,3.630000114440918,3.7100000381469727,3.819999933242798,9800671.0,3.7719926834106445
2020-03-11,3.930000066757202,3.809999942779541,3.8399999141693115,3.859999895095825,12815070.0,3.811490058898926
2020-03-12,3.8299999237060547,3.680000066757202,3.8299999237060547,3.740000009536743,7871382.0,3.692998170852661
2020-03-13,3.7799999713897705,3.5299999713897705,3.5399999618530273,3.680000066757202,8359350.0,3.6337523460388184
2020-03-16,3.799999952316284,3.5799999237060547,3.7200000286102295,3.5799999237060547,7483930.0,3.5350089073181152
2020-03-17,3.619999885559082,3.4800000190734863,3.569999933242798,3.569999933242798,5601100.0,3.525134563446045
2020-03-18,3.640000104904175,3.5,3.5799999237060547,3.5,5344300.0,3.456014394760132
2020-03-19,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,9544310.0,3.8016157150268555
2020-03-20,4.239999771118164,3.9800000190734863,4.239999771118164,4.239999771118164,75947128.0,4.186714172363281
2020-03-23,4.110000133514404,3.819999933242798,3.9200000762939453,3.819999933242798,53740163.0,3.7719926834106445
2020-03-24,3.9000000953674316,3.609999895095825,3.809999942779541,3.809999942779541,30896826.0,3.762118339538574
2020-03-25,4.03000020980835,3.740000009536743,3.8499999046325684,4.019999980926514,34701249.0,3.9694793224334717
2020-03-26,4.0,3.7799999713897705,3.9700000286102295,3.809999942779541,25893630.0,3.762118339538574
2020-03-27,4.139999866485596,3.859999895095825,3.9000000953674316,3.9600000381469727,32792946.0,3.91023325920105
2020-03-30,4.360000133514404,3.859999895095825,3.859999895095825,4.360000133514404,47221734.0,4.305206298828125
2020-03-31,4.800000190734863,4.239999771118164,4.360000133514404,4.800000190734863,84961185.0,4.7396769523620605
2020-04-01,4.739999771118164,4.320000171661377,4.619999885559082,4.420000076293945,67333127.0,4.364452362060547
2020-04-02,4.349999904632568,4.159999847412109,4.300000190734863,4.289999961853027,39972273.0,4.236085891723633
2020-04-03,4.440000057220459,4.21999979019165,4.28000020980835,4.369999885559082,37003797.0,4.315080642700195
2020-04-07,4.809999942779541,4.269999980926514,4.440000057220459,4.769999980926514,61043587.0,4.71005392074585
2020-04-08,4.639999866485596,4.409999847412109,4.510000228881836,4.46999979019165,45523881.0,4.41382360458374
2020-04-09,4.75,4.46999979019165,4.510000228881836,4.539999961853027,32722723.0,4.482944011688232
2020-04-10,4.53000020980835,4.21999979019165,4.53000020980835,4.260000228881836,28439765.0,4.20646333694458
2020-04-13,4.21999979019165,4.070000171661377,4.210000038146973,4.079999923706055,17905896.0,4.0287251472473145
2020-04-14,4.159999847412109,4.050000190734863,4.090000152587891,4.150000095367432,14962467.0,4.097845554351807
2020-04-15,4.170000076293945,4.059999942779541,4.150000095367432,4.070000171661377,13310200.0,4.018851280212402
2020-04-16,4.150000095367432,4.019999980926514,4.03000020980835,4.059999942779541,13084161.0,4.008976459503174
2020-04-17,4.139999866485596,4.019999980926514,4.079999923706055,4.019999980926514,13989924.0,3.9694793224334717
2020-04-20,4.039999961853027,3.9700000286102295,4.0,4.03000020980835,10033893.0,3.979353904724121
2020-04-21,4.019999980926514,3.930000066757202,4.019999980926514,3.9700000286102295,10928790.0,3.92010760307312
2020-04-22,4.179999828338623,3.9100000858306885,3.9700000286102295,4.130000114440918,22062500.0,4.078096866607666
2020-04-23,4.179999828338623,4.070000171661377,4.090000152587891,4.099999904632568,15704000.0,4.048473834991455
2020-04-24,4.139999866485596,3.9800000190734863,4.119999885559082,4.0,11053473.0,3.949730634689331
2020-04-27,4.230000019073486,3.9800000190734863,4.0,4.159999847412109,18091873.0,4.107719898223877
2020-04-28,4.190000057220459,3.9000000953674316,4.130000114440918,4.03000020980835,12386871.0,3.979353904724121
2020-04-29,4.340000152587891,4.03000020980835,4.03000020980835,4.230000019073486,27065800.0,4.176840305328369
2020-04-30,4.420000076293945,4.21999979019165,4.25,4.21999979019165,25551931.0,4.166965484619141
2020-05-06,4.369999885559082,4.210000038146973,4.230000019073486,4.329999923706055,17453405.0,4.275583267211914
2020-05-07,4.380000114440918,4.230000019073486,4.329999923706055,4.260000228881836,12505905.0,4.20646333694458
2020-05-08,4.389999866485596,4.269999980926514,4.28000020980835,4.349999904632568,17383753.0,4.295331954956055
2020-05-11,4.389999866485596,4.25,4.369999885559082,4.289999961853027,12917800.0,4.236085891723633
2020-05-12,4.349999904632568,4.210000038146973,4.300000190734863,4.300000190734863,8605573.0,4.245960712432861
2020-05-13,4.5,4.25,4.289999961853027,4.409999847412109,20345543.0,4.354578018188477
2020-05-14,4.320000171661377,4.170000076293945,4.309999942779541,4.190000057220459,15618800.0,4.137342929840088
2020-05-15,4.179999828338623,4.050000190734863,4.170000076293945,4.090000152587891,12441334.0,4.038599491119385
2020-05-18,4.159999847412109,3.990000009536743,4.079999923706055,4.119999885559082,10446802.0,4.068222522735596
2020-05-19,4.389999866485596,4.090000152587891,4.139999866485596,4.369999885559082,22306516.0,4.315080642700195
2020-05-20,4.539999961853027,4.309999942779541,4.340000152587891,4.429999828338623,25683283.0,4.374326705932617
2020-05-21,4.53000020980835,4.320000171661377,4.429999828338623,4.369999885559082,19341400.0,4.315080642700195
2020-05-22,4.630000114440918,4.380000114440918,4.400000095367432,4.550000190734863,30258441.0,4.492818832397461
2020-05-25,4.590000152587891,4.349999904632568,4.559999942779541,4.480000019073486,20993879.0,4.423698425292969
2020-05-26,4.739999771118164,4.400000095367432,4.46999979019165,4.630000114440918,23455159.0,4.571813106536865
2020-05-27,4.659999847412109,4.510000228881836,4.579999923706055,4.590000152587891,15549811.0,4.532316207885742
2020-05-28,4.619999885559082,4.420000076293945,4.539999961853027,4.570000171661377,15195420.0,4.512567520141602
2020-05-29,4.869999885559082,4.519999980926514,4.559999942779541,4.769999980926514,27213841.0,4.71005392074585
2020-06-01,4.920000076293945,4.679999828338623,4.78000020980835,4.869999885559082,26674811.0,4.8087968826293945
2020-06-02,5.349999904632568,4.820000171661377,4.820000171661377,5.019999980926514,36650902.0,4.956912040710449
2020-06-03,5.300000190734863,4.829999923706055,5.010000228881836,5.150000095367432,38542160.0,5.085278511047363
2020-06-04,5.150000095367432,4.949999809265137,5.050000190734863,4.96999979019165,27117631.0,4.907540321350098
2020-06-05,4.940000057220459,4.650000095367432,4.940000057220459,4.670000076293945,27031072.0,4.6113104820251465
2020-06-08,4.769999980926514,4.579999923706055,4.679999828338623,4.599999904632568,13618970.0,4.542190074920654
2020-06-09,4.679999828338623,4.539999961853027,4.579999923706055,4.599999904632568,15055938.0,4.542190074920654
2020-06-10,4.769999980926514,4.610000133514404,4.619999885559082,4.690000057220459,17395622.0,4.631059169769287
2020-06-11,4.650000095367432,4.489999771118164,4.639999866485596,4.510000228881836,15543650.0,4.45332145690918
2020-06-12,4.75,4.400000095367432,4.480000019073486,4.639999866485596,18829500.0,4.5816874504089355
2020-06-15,5.099999904632568,4.639999866485596,4.639999866485596,5.099999904632568,49305095.0,5.0359063148498535
2020-06-16,5.139999866485596,4.960000038146973,5.059999942779541,5.039999961853027,37776601.0,4.97666072845459
2020-06-17,5.25,5.03000020980835,5.039999961853027,5.110000133514404,27109492.0,5.045781135559082
2020-06-18,5.369999885559082,5.079999923706055,5.079999923706055,5.099999904632568,22299168.0,5.0359063148498535
2020-06-19,5.349999904632568,5.110000133514404,5.21999979019165,5.150000095367432,25913050.0,5.085278511047363
2020-06-22,5.360000133514404,5.099999904632568,5.199999809265137,5.25,25056700.0,5.184021472930908
2020-06-23,5.230000019073486,5.039999961853027,5.230000019073486,5.099999904632568,19855701.0,5.0359063148498535
2020-06-24,5.150000095367432,4.900000095367432,5.139999866485596,4.909999847412109,16215100.0,4.848294258117676
2020-06-29,4.96999979019165,4.739999771118164,4.920000076293945,4.769999980926514,12879700.0,4.71005392074585
2020-06-30,4.889999866485596,4.800000190734863,4.800000190734863,4.829999923706055,12484602.0,4.769299507141113
2020-07-01,4.920000076293945,4.760000228881836,4.849999904632568,4.820000171661377,11172690.0,4.759425640106201
2020-07-02,4.900000095367432,4.75,4.809999942779541,4.889999866485596,15940902.0,4.828545570373535
2020-07-03,4.989999771118164,4.820000171661377,4.909999847412109,4.960000038146973,17053302.0,4.897665977478027
2020-07-06,5.119999885559082,4.920000076293945,4.949999809265137,5.079999923706055,24395476.0,5.016157627105713
2020-07-07,5.309999942779541,5.03000020980835,5.099999904632568,5.139999866485596,24073660.0,5.075403690338135
2020-07-08,5.320000171661377,5.070000171661377,5.119999885559082,5.320000171661377,26512487.0,5.2531418800354
2020-07-09,5.760000228881836,5.369999885559082,5.380000114440918,5.710000038146973,38460923.0,5.638240337371826
2020-07-10,5.869999885559082,5.409999847412109,5.650000095367432,5.570000171661377,38304343.0,5.5
2020-07-13,5.650000095367432,5.400000095367432,5.5,5.559999942779541,26634259.0,5.559999942779541
2020-07-14,5.559999942779541,5.309999942779541,5.550000190734863,5.440000057220459,23440768.0,5.440000057220459
2020-07-15,5.519999980926514,5.28000020980835,5.449999809265137,5.289999961853027,17953996.0,5.289999961853027
2020-07-16,5.349999904632568,5.03000020980835,5.230000019073486,5.050000190734863,19107543.0,5.050000190734863
2020-07-17,5.159999847412109,4.980000019073486,5.079999923706055,5.070000171661377,14291001.0,5.070000171661377
2020-07-20,5.289999961853027,5.059999942779541,5.099999904632568,5.269999980926514,15087100.0,5.269999980926514
2020-07-21,5.329999923706055,5.179999828338623,5.309999942779541,5.309999942779541,11084193.0,5.309999942779541
2020-07-22,5.389999866485596,5.190000057220459,5.289999961853027,5.289999961853027,15360969.0,5.289999961853027
2020-07-23,5.28000020980835,5.039999961853027,5.269999980926514,5.21999979019165,16097460.0,5.21999979019165
2020-07-24,5.300000190734863,4.849999904632568,5.230000019073486,4.860000133514404,17879492.0,4.860000133514404
2020-07-27,4.949999809265137,4.789999961853027,4.889999866485596,4.849999904632568,9634977.0,4.849999904632568
2020-07-28,4.940000057220459,4.829999923706055,4.869999885559082,4.889999866485596,7182600.0,4.889999866485596
2020-07-29,5.03000020980835,4.840000152587891,4.869999885559082,5.019999980926514,8791864.0,5.019999980926514
2020-07-30,5.119999885559082,4.929999828338623,5.03000020980835,5.079999923706055,11639780.0,5.079999923706055
2020-07-31,5.070000171661377,4.909999847412109,5.050000190734863,5.0,12139059.0,5.0
2020-08-03,5.139999866485596,4.980000019073486,5.0,5.110000133514404,11533480.0,5.110000133514404
2020-08-04,5.130000114440918,5.0,5.090000152587891,5.010000228881836,9611950.0,5.010000228881836
2020-08-05,5.119999885559082,4.900000095367432,5.0,5.079999923706055,13472826.0,5.079999923706055
2020-08-06,5.070000171661377,4.940000057220459,5.050000190734863,4.96999979019165,9393967.0,4.96999979019165
2020-08-07,4.980000019073486,4.820000171661377,4.980000019073486,4.849999904632568,8372988.0,4.849999904632568
2020-08-10,4.920000076293945,4.809999942779541,4.849999904632568,4.889999866485596,8353278.0,4.889999866485596
2020-08-11,4.920000076293945,4.730000019073486,4.909999847412109,4.75,8560637.0,4.75
2020-08-12,4.760000228881836,4.53000020980835,4.760000228881836,4.650000095367432,9651063.0,4.650000095367432
2020-08-13,4.78000020980835,4.650000095367432,4.650000095367432,4.75,7067713.0,4.75
2020-08-14,4.829999923706055,4.699999809265137,4.699999809265137,4.820000171661377,5271720.0,4.820000171661377
2020-08-17,4.909999847412109,4.789999961853027,4.820000171661377,4.889999866485596,6095424.0,4.889999866485596
2020-08-18,4.940000057220459,4.849999904632568,4.900000095367432,4.889999866485596,5634009.0,4.889999866485596
2020-08-19,4.900000095367432,4.789999961853027,4.889999866485596,4.809999942779541,6677500.0,4.809999942779541
2020-08-20,4.820000171661377,4.739999771118164,4.78000020980835,4.769999980926514,4418731.0,4.769999980926514
2020-08-21,4.820000171661377,4.739999771118164,4.760000228881836,4.769999980926514,3475950.0,4.769999980926514
2020-08-24,4.829999923706055,4.710000038146973,4.760000228881836,4.820000171661377,5416551.0,4.820000171661377
2020-08-25,4.869999885559082,4.800000190734863,4.840000152587891,4.820000171661377,4509000.0,4.820000171661377
2020-08-26,4.840000152587891,4.619999885559082,4.820000171661377,4.679999828338623,8741300.0,4.679999828338623
2020-08-27,4.699999809265137,4.579999923706055,4.679999828338623,4.670000076293945,5916600.0,4.670000076293945
2020-08-28,4.690000057220459,4.590000152587891,4.639999866485596,4.659999847412109,6728601.0,4.659999847412109
2020-08-31,4.75,4.630000114440918,4.679999828338623,4.639999866485596,7280289.0,4.639999866485596
2020-09-01,4.710000038146973,4.639999866485596,4.690000057220459,4.659999847412109,4341400.0,4.659999847412109
2020-09-02,4.760000228881836,4.659999847412109,4.679999828338623,4.690000057220459,4982600.0,4.690000057220459
2020-09-03,4.710000038146973,4.579999923706055,4.699999809265137,4.610000133514404,6362100.0,4.610000133514404
2020-09-04,4.579999923706055,4.480000019073486,4.539999961853027,4.550000190734863,6044699.0,4.550000190734863
2020-09-07,4.579999923706055,4.449999809265137,4.53000020980835,4.489999771118164,5201280.0,4.489999771118164
2020-09-08,4.550000190734863,4.429999828338623,4.480000019073486,4.539999961853027,4751832.0,4.539999961853027
2020-09-09,4.599999904632568,4.480000019073486,4.480000019073486,4.519999980926514,6426672.0,4.519999980926514
2020-09-10,4.579999923706055,4.420000076293945,4.53000020980835,4.480000019073486,7165301.0,4.480000019073486
2020-09-11,4.480000019073486,4.380000114440918,4.409999847412109,4.480000019073486,3942100.0,4.480000019073486
2020-09-14,4.539999961853027,4.389999866485596,4.480000019073486,4.440000057220459,4610680.0,4.440000057220459
2020-09-15,4.579999923706055,4.409999847412109,4.489999771118164,4.449999809265137,7137049.0,4.449999809265137
2020-09-16,4.460000038146973,4.289999961853027,4.449999809265137,4.340000152587891,8200520.0,4.340000152587891
2020-09-17,4.420000076293945,4.269999980926514,4.320000171661377,4.400000095367432,8357650.0,4.400000095367432
2020-09-18,4.420000076293945,4.309999942779541,4.369999885559082,4.400000095367432,7539436.0,4.400000095367432
2020-09-21,4.480000019073486,4.389999866485596,4.409999847412109,4.440000057220459,6621537.0,4.440000057220459
2020-09-22,4.409999847412109,4.300000190734863,4.400000095367432,4.309999942779541,5612500.0,4.309999942779541
2020-09-23,4.349999904632568,4.269999980926514,4.329999923706055,4.309999942779541,4362700.0,4.309999942779541
2020-09-24,4.329999923706055,4.179999828338623,4.309999942779541,4.320000171661377,6265400.0,4.320000171661377
2020-09-25,4.320000171661377,4.239999771118164,4.309999942779541,4.289999961853027,3544301.0,4.289999961853027
2020-09-28,4.309999942779541,4.239999771118164,4.28000020980835,4.260000228881836,2212330.0,4.260000228881836
2020-09-29,4.340000152587891,4.21999979019165,4.260000228881836,4.309999942779541,5203966.0,4.309999942779541
2020-09-30,4.349999904632568,4.230000019073486,4.320000171661377,4.289999961853027,4240163.0,4.289999961853027
2020-10-09,4.349999904632568,4.300000190734863,4.300000190734863,4.340000152587891,4738800.0,4.340000152587891
2020-10-12,4.440000057220459,4.349999904632568,4.360000133514404,4.429999828338623,5720701.0,4.429999828338623
2020-10-13,4.420000076293945,4.360000133514404,4.409999847412109,4.380000114440918,3983700.0,4.380000114440918
2020-10-14,4.369999885559082,4.300000190734863,4.369999885559082,4.300000190734863,3242200.0,4.300000190734863
2020-10-15,4.320000171661377,4.25,4.300000190734863,4.269999980926514,2909802.0,4.269999980926514
2020-10-16,4.420000076293945,4.239999771118164,4.25,4.400000095367432,5394719.0,4.400000095367432
2020-10-19,4.400000095367432,4.300000190734863,4.380000114440918,4.300000190734863,5870632.0,4.300000190734863
2020-10-20,4.340000152587891,4.269999980926514,4.320000171661377,4.320000171661377,2408600.0,4.320000171661377
2020-10-21,4.329999923706055,4.25,4.329999923706055,4.28000020980835,2393600.0,4.28000020980835
2020-10-22,4.340000152587891,4.230000019073486,4.28000020980835,4.289999961853027,2717700.0,4.289999961853027
2020-10-23,4.320000171661377,4.269999980926514,4.289999961853027,4.289999961853027,2178432.0,4.289999961853027
2020-10-26,4.289999961853027,4.230000019073486,4.260000228881836,4.269999980926514,1634900.0,4.269999980926514
2020-10-27,4.349999904632568,4.210000038146973,4.260000228881836,4.309999942779541,2879732.0,4.309999942779541