Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.329999923706055,6.210000038146973,6.300000190734863,6.230000019073486,3225230.0,5.968998908996582
2010-01-05,6.25,6.110000133514404,6.21999979019165,6.199999809265137,4632021.0,5.940255641937256
2010-01-06,6.340000152587891,6.150000095367432,6.150000095367432,6.269999980926514,5406746.0,6.007323265075684
2010-01-07,6.260000228881836,6.019999980926514,6.199999809265137,6.070000171661377,4328208.0,5.815701961517334
2010-01-08,6.119999885559082,5.980000019073486,6.070000171661377,6.099999904632568,3913849.0,5.84444522857666
2010-01-11,6.179999828338623,6.03000020980835,6.139999866485596,6.070000171661377,3544367.0,5.815701961517334
2010-01-12,6.230000019073486,6.090000152587891,6.090000152587891,6.21999979019165,4531293.0,5.959417819976807
2010-01-13,6.25,6.059999942779541,6.119999885559082,6.199999809265137,4266720.0,5.940255641937256
2010-01-14,6.820000171661377,6.449999809265137,6.599999904632568,6.510000228881836,24792679.0,6.237268447875977
2010-01-15,6.480000019073486,6.309999942779541,6.309999942779541,6.409999847412109,10850490.0,6.141458034515381
2010-01-18,6.489999771118164,6.340000152587891,6.360000133514404,6.489999771118164,6696849.0,6.218105792999268
2010-01-19,6.550000190734863,6.420000076293945,6.5,6.53000020980835,6989753.0,6.2564311027526855
2010-01-20,6.650000095367432,6.369999885559082,6.53000020980835,6.389999866485596,8800322.0,6.122295379638672
2010-01-21,6.489999771118164,6.309999942779541,6.389999866485596,6.389999866485596,4868122.0,6.122295379638672
2010-01-22,6.380000114440918,6.050000190734863,6.349999904632568,6.159999847412109,5877795.0,5.901931285858154
2010-01-25,6.179999828338623,6.079999923706055,6.170000076293945,6.099999904632568,2571755.0,5.84444522857666
2010-01-26,6.150000095367432,5.860000133514404,6.099999904632568,5.889999866485596,3487262.0,5.643242835998535
2010-01-27,5.940000057220459,5.800000190734863,5.900000095367432,5.820000171661377,2373489.0,5.576176166534424
2010-01-28,5.920000076293945,5.840000152587891,5.849999904632568,5.900000095367432,2097796.0,5.652824401855469
2010-01-29,5.989999771118164,5.809999942779541,5.880000114440918,5.980000019073486,3161573.0,5.7294721603393555
2010-02-01,5.949999809265137,5.75,5.929999828338623,5.789999961853027,2825106.0,5.547431945800781
2010-02-02,5.900000095367432,5.769999980926514,5.820000171661377,5.78000020980835,1827379.0,5.537851810455322
2010-02-03,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.537851810455322
2010-02-04,6.079999923706055,5.880000114440918,5.909999847412109,5.980000019073486,5865541.0,5.7294721603393555
2010-02-05,5.900000095367432,5.760000228881836,5.800000190734863,5.869999885559082,3421307.0,5.624080657958984
2010-02-08,5.909999847412109,5.809999942779541,5.829999923706055,5.860000133514404,1613051.0,5.614500045776367
2010-02-09,5.980000019073486,5.869999885559082,5.869999885559082,5.929999828338623,1713431.0,5.681567192077637
2010-02-10,5.96999979019165,5.900000095367432,5.929999828338623,5.960000038146973,1639247.0,5.710310935974121
2010-02-11,5.989999771118164,5.920000076293945,5.980000019073486,5.940000057220459,1404507.0,5.691148281097412
2010-02-12,5.96999979019165,5.920000076293945,5.929999828338623,5.960000038146973,1526881.0,5.710310935974121
2010-02-22,6.070000171661377,5.900000095367432,5.960000038146973,6.010000228881836,2742430.0,5.758216381072998
2010-02-23,6.119999885559082,5.949999809265137,5.989999771118164,6.110000133514404,3322264.0,5.854027271270752
2010-02-24,6.320000171661377,6.070000171661377,6.119999885559082,6.25,6153892.0,5.988160610198975
2010-02-25,6.420000076293945,6.199999809265137,6.25,6.420000076293945,9340306.0,6.151039123535156
2010-02-26,6.539999961853027,6.360000133514404,6.389999866485596,6.480000019073486,9770892.0,6.208525657653809
2010-03-01,6.690000057220459,6.5,6.5,6.53000020980835,9671442.0,6.2564311027526855
2010-03-02,6.739999771118164,6.510000228881836,6.510000228881836,6.630000114440918,14373618.0,6.3522419929504395
2010-03-03,7.110000133514404,6.570000171661377,6.570000171661377,6.840000152587891,23713033.0,6.553443431854248
2010-03-04,6.840000152587891,6.539999961853027,6.809999942779541,6.550000190734863,17010861.0,6.275593280792236
2010-03-05,6.960000038146973,6.5,6.5,6.880000114440918,14730124.0,6.59176778793335
2010-03-08,7.03000020980835,6.699999809265137,6.909999847412109,6.789999961853027,10295662.0,6.505537509918213
2010-03-09,6.809999942779541,6.619999885559082,6.800000190734863,6.71999979019165,7217186.0,6.438470363616943
2010-03-10,6.800000190734863,6.440000057220459,6.699999809265137,6.650000095367432,8407654.0,6.37140417098999
2010-03-11,6.690000057220459,6.53000020980835,6.650000095367432,6.630000114440918,4618627.0,6.3522419929504395
2010-03-12,6.710000038146973,6.539999961853027,6.619999885559082,6.670000076293945,6260822.0,6.390565395355225
2010-03-15,6.699999809265137,6.46999979019165,6.630000114440918,6.489999771118164,3971337.0,6.218105792999268
2010-03-16,6.539999961853027,6.309999942779541,6.489999771118164,6.429999828338623,4393588.0,6.160619735717773
2010-03-17,6.659999847412109,6.429999828338623,6.5,6.619999885559082,5085463.0,6.342660427093506
2010-03-18,6.75,6.559999942779541,6.610000133514404,6.659999847412109,5842154.0,6.380984306335449
2010-03-19,6.71999979019165,6.550000190734863,6.679999828338623,6.690000057220459,5705750.0,6.409728050231934
2010-03-22,6.690000057220459,6.5,6.679999828338623,6.570000171661377,8921340.0,6.294754981994629
2010-03-23,6.610000133514404,6.400000095367432,6.570000171661377,6.449999809265137,5756831.0,6.179782390594482
2010-03-24,6.579999923706055,6.400000095367432,6.46999979019165,6.449999809265137,6707287.0,6.179782390594482
2010-03-25,6.489999771118164,6.300000190734863,6.449999809265137,6.340000152587891,5000777.0,6.074390888214111
2010-03-26,6.429999828338623,6.340000152587891,6.349999904632568,6.389999866485596,4663295.0,6.122295379638672
2010-03-29,6.460000038146973,6.349999904632568,6.400000095367432,6.440000057220459,6118750.0,6.170201301574707
2010-03-30,6.460000038146973,6.340000152587891,6.449999809265137,6.409999847412109,6389698.0,6.141458034515381
2010-03-31,6.429999828338623,6.349999904632568,6.409999847412109,6.420000076293945,4262576.0,6.151039123535156
2010-04-01,6.510000228881836,6.400000095367432,6.420000076293945,6.5,7345126.0,6.227687835693359
2010-04-02,6.550000190734863,6.449999809265137,6.489999771118164,6.53000020980835,6225544.0,6.2564311027526855
2010-04-06,6.579999923706055,6.460000038146973,6.570000171661377,6.489999771118164,5584491.0,6.218105792999268
2010-04-07,6.619999885559082,6.449999809265137,6.460000038146973,6.599999904632568,9341916.0,6.323497772216797
2010-04-08,6.670000076293945,6.519999980926514,6.599999904632568,6.570000171661377,7992993.0,6.294754981994629
2010-04-09,6.690000057220459,6.53000020980835,6.550000190734863,6.679999828338623,10301997.0,6.400146484375
2010-04-12,6.730000019073486,6.599999904632568,6.679999828338623,6.679999828338623,12995072.0,6.400146484375
2010-04-13,6.710000038146973,6.380000114440918,6.650000095367432,6.489999771118164,9057117.0,6.218105792999268
2010-04-14,6.539999961853027,6.429999828338623,6.429999828338623,6.510000228881836,5415485.0,6.237268447875977
2010-04-15,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.237268447875977
2010-04-16,6.550000190734863,6.179999828338623,6.179999828338623,6.389999866485596,26979393.0,6.122295379638672
2010-04-19,6.239999771118164,6.070000171661377,6.21999979019165,6.070000171661377,13489675.0,5.815701961517334
2010-04-20,6.03000020980835,5.78000020980835,5.940000057220459,5.849999904632568,10598728.0,5.604918479919434
2010-04-21,6.099999904632568,5.829999923706055,5.860000133514404,6.079999923706055,8848334.0,5.825283527374268
2010-04-22,6.159999847412109,6.0,6.059999942779541,6.019999980926514,6112589.0,5.767796516418457
2010-04-23,6.179999828338623,6.0,6.019999980926514,6.119999885559082,4744215.0,5.863607406616211
2010-04-26,6.139999866485596,5.829999923706055,6.079999923706055,5.920000076293945,6459065.0,5.671985626220703
2010-04-27,5.920000076293945,5.630000114440918,5.900000095367432,5.760000228881836,4636278.0,5.51869010925293
2010-04-28,5.820000171661377,5.5,5.690000057220459,5.630000114440918,5255204.0,5.394135475158691
2010-04-29,5.739999771118164,5.559999942779541,5.670000076293945,5.579999923706055,3817213.0,5.346230506896973
2010-04-30,5.599999904632568,5.300000190734863,5.590000152587891,5.309999942779541,6342194.0,5.087541580200195
2010-05-04,5.320000171661377,5.159999847412109,5.190000057220459,5.230000019073486,2947222.0,5.010892868041992
2010-05-05,5.389999866485596,5.179999828338623,5.21999979019165,5.349999904632568,4108693.0,5.125865459442139
2010-05-06,5.449999809265137,5.28000020980835,5.309999942779541,5.28000020980835,4673757.0,5.058798789978027
2010-05-07,5.360000133514404,5.190000057220459,5.28000020980835,5.329999923706055,3553238.0,5.106703758239746
2010-05-10,5.409999847412109,5.199999809265137,5.329999923706055,5.289999961853027,2752991.0,5.0683794021606445
2010-05-11,5.380000114440918,5.03000020980835,5.349999904632568,5.03000020980835,4347281.0,4.819272041320801
2010-05-12,5.0,4.78000020980835,4.949999809265137,4.789999961853027,6857210.0,4.589327335357666
2010-05-13,4.940000057220459,4.75,4.789999961853027,4.929999828338623,3619191.0,4.723461627960205
2010-05-14,4.980000019073486,4.860000133514404,4.949999809265137,4.960000038146973,3019801.0,4.752204895019531
2010-05-17,4.920000076293945,4.710000038146973,4.900000095367432,4.710000038146973,2610990.0,4.512678623199463
2010-05-18,4.690000057220459,4.46999979019165,4.619999885559082,4.579999923706055,4515757.0,4.388124465942383
2010-05-19,4.570000171661377,4.440000057220459,4.550000190734863,4.480000019073486,3024169.0,4.292314052581787
2010-05-20,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0,4.292314052581787
2010-05-21,4.429999828338623,4.260000228881836,4.260000228881836,4.409999847412109,5027791.0,4.225245952606201
2010-05-24,4.599999904632568,4.409999847412109,4.409999847412109,4.570000171661377,8101205.0,4.378543376922607
2010-05-25,4.559999942779541,4.389999866485596,4.519999980926514,4.460000038146973,5962355.0,4.273151874542236
2010-05-26,4.679999828338623,4.440000057220459,4.460000038146973,4.679999828338623,8141463.0,4.4839348793029785
2010-05-27,4.909999847412109,4.590000152587891,4.639999866485596,4.840000152587891,16285474.0,4.637232780456543
2010-05-28,4.940000057220459,4.75,4.880000114440918,4.900000095367432,6874762.0,4.694717884063721
2010-05-31,5.139999866485596,4.800000190734863,4.800000190734863,4.96999979019165,13424176.0,4.76178503036499
2010-06-01,5.059999942779541,4.800000190734863,4.900000095367432,5.019999980926514,7481387.0,4.809690475463867
2010-06-02,5.070000171661377,4.900000095367432,5.019999980926514,5.019999980926514,4376184.0,4.809690475463867
2010-06-03,5.010000228881836,4.829999923706055,4.989999771118164,4.849999904632568,5206395.0,4.646812915802002
2010-06-04,4.840000152587891,4.679999828338623,4.78000020980835,4.829999923706055,3658371.0,4.627650737762451
2010-06-07,4.829999923706055,4.679999828338623,4.71999979019165,4.820000171661377,2689612.0,4.618069648742676
2010-06-08,5.059999942779541,4.75,4.789999961853027,4.960000038146973,5401308.0,4.752204895019531
2010-06-09,5.059999942779541,4.920000076293945,5.010000228881836,5.03000020980835,4039924.0,4.819272041320801
2010-06-10,5.079999923706055,4.96999979019165,5.0,5.050000190734863,3926576.0,4.838433742523193
2010-06-11,5.199999809265137,5.050000190734863,5.050000190734863,5.090000152587891,4300155.0,4.876759052276611
2010-06-17,5.340000152587891,5.119999885559082,5.119999885559082,5.340000152587891,4180075.0,5.116284370422363
2010-06-18,5.449999809265137,5.070000171661377,5.349999904632568,5.070000171661377,8783643.0,4.8575968742370605
2010-06-21,5.119999885559082,4.820000171661377,4.96999979019165,5.090000152587891,3503184.0,4.876759052276611
2010-06-22,5.21999979019165,5.099999904632568,5.099999904632568,5.139999866485596,2197957.0,4.924664497375488
2010-06-23,5.190000057220459,5.019999980926514,5.130000114440918,5.099999904632568,2466980.0,4.8863396644592285
2010-06-24,5.159999847412109,5.03000020980835,5.090000152587891,5.130000114440918,1603238.0,4.9150824546813965
2010-06-25,5.139999866485596,5.0,5.139999866485596,5.059999942779541,1639097.0,4.848014831542969
2010-06-28,5.059999942779541,4.840000152587891,5.050000190734863,4.849999904632568,2075740.0,4.646812915802002
2010-06-29,5.019999980926514,4.619999885559082,4.900000095367432,4.639999866485596,2991411.0,4.445610523223877
2010-06-30,4.679999828338623,4.409999847412109,4.599999904632568,4.46999979019165,3062303.0,4.282732963562012
2010-07-01,4.599999904632568,4.46999979019165,4.46999979019165,4.53000020980835,1795300.0,4.340219974517822
2010-07-02,4.53000020980835,4.329999923706055,4.519999980926514,4.5,2278041.0,4.311476230621338
2010-07-05,4.619999885559082,4.320000171661377,4.460000038146973,4.570000171661377,1880863.0,4.378543376922607
2010-07-06,4.789999961853027,4.510000228881836,4.510000228881836,4.760000228881836,3276786.0,4.560583114624023
2010-07-07,4.949999809265137,4.809999942779541,4.949999809265137,4.869999885559082,2456418.0,4.6659746170043945
2010-07-08,4.949999809265137,4.789999961853027,4.829999923706055,4.900000095367432,2174580.0,4.694717884063721
2010-07-09,5.150000095367432,4.900000095367432,4.940000057220459,5.150000095367432,7991717.0,4.934245586395264
2010-07-12,5.190000057220459,5.079999923706055,5.119999885559082,5.139999866485596,3981189.0,4.924664497375488
2010-07-13,5.389999866485596,5.079999923706055,5.119999885559082,5.199999809265137,5385005.0,4.982149600982666
2010-07-14,5.309999942779541,5.119999885559082,5.170000076293945,5.159999847412109,3379714.0,4.943825721740723
2010-07-15,5.199999809265137,5.010000228881836,5.159999847412109,5.03000020980835,2871663.0,4.819272041320801
2010-07-16,5.159999847412109,5.019999980926514,5.050000190734863,5.150000095367432,2911640.0,4.934245586395264
2010-07-19,5.230000019073486,5.110000133514404,5.159999847412109,5.190000057220459,4315051.0,4.972568988800049
2010-07-20,5.260000228881836,5.170000076293945,5.21999979019165,5.260000228881836,4910670.0,5.039636611938477
2010-07-21,5.349999904632568,5.239999771118164,5.309999942779541,5.28000020980835,5779403.0,5.058798789978027
2010-07-22,5.449999809265137,5.230000019073486,5.269999980926514,5.349999904632568,5882266.0,5.125865459442139
2010-07-23,5.420000076293945,5.28000020980835,5.340000152587891,5.349999904632568,4113182.0,5.125865459442139
2010-07-26,5.389999866485596,5.260000228881836,5.329999923706055,5.349999904632568,4239448.0,5.125865459442139
2010-07-27,5.349999904632568,5.28000020980835,5.320000171661377,5.289999961853027,2837081.0,5.0683794021606445
2010-07-28,5.380000114440918,5.25,5.289999961853027,5.369999885559082,4277291.0,5.1450276374816895
2010-07-29,5.53000020980835,5.369999885559082,5.369999885559082,5.489999771118164,6307687.0,5.260000228881836
2010-07-30,5.519999980926514,5.389999866485596,5.5,5.460000038146973,4090785.0,5.231257915496826
2010-08-02,5.610000133514404,5.449999809265137,5.480000019073486,5.559999942779541,4087324.0,5.327067852020264
2010-08-03,5.78000020980835,5.539999961853027,5.550000190734863,5.550000190734863,6374018.0,5.3174872398376465
2010-08-04,5.679999828338623,5.510000228881836,5.550000190734863,5.670000076293945,3813233.0,5.432459354400635
2010-08-05,5.739999771118164,5.610000133514404,5.670000076293945,5.659999847412109,3609169.0,5.422879219055176
2010-08-06,5.840000152587891,5.659999847412109,5.670000076293945,5.809999942779541,5100207.0,5.566595077514648
2010-08-09,5.940000057220459,5.75,5.820000171661377,5.889999866485596,4213091.0,5.643242835998535
2010-08-10,6.039999961853027,5.75,5.900000095367432,5.760000228881836,6101527.0,5.51869010925293
2010-08-11,5.860000133514404,5.699999809265137,5.800000190734863,5.849999904632568,3738188.0,5.604918479919434
2010-08-12,5.820000171661377,5.559999942779541,5.789999961853027,5.590000152587891,5436592.0,5.35581111907959
2010-08-13,5.75,5.579999923706055,5.579999923706055,5.75,3542315.0,5.509109020233154
2010-08-16,5.840000152587891,5.630000114440918,5.679999828338623,5.809999942779541,4501516.0,5.566595077514648
2010-08-17,5.900000095367432,5.769999980926514,5.860000133514404,5.880000114440918,3931688.0,5.633662223815918
2010-08-18,5.989999771118164,5.800000190734863,5.869999885559082,5.949999809265137,4459486.0,5.700728893280029
2010-08-19,5.960000038146973,5.880000114440918,5.949999809265137,5.900000095367432,3264926.0,5.652824401855469
2010-08-20,5.900000095367432,5.690000057220459,5.880000114440918,5.730000019073486,5008296.0,5.4899468421936035
2010-08-23,5.840000152587891,5.679999828338623,5.699999809265137,5.760000228881836,2580117.0,5.51869010925293
2010-08-24,5.940000057220459,5.760000228881836,5.760000228881836,5.860000133514404,4432810.0,5.614500045776367
2010-08-25,5.909999847412109,5.75,5.829999923706055,5.760000228881836,3152291.0,5.51869010925293
2010-08-26,5.840000152587891,5.730000019073486,5.800000190734863,5.789999961853027,1668938.0,5.547431945800781
2010-08-27,5.840000152587891,5.760000228881836,5.760000228881836,5.820000171661377,1817556.0,5.576176166534424
2010-08-30,5.929999828338623,5.800000190734863,5.860000133514404,5.920000076293945,3690701.0,5.671985626220703
2010-08-31,5.960000038146973,5.860000133514404,5.900000095367432,5.920000076293945,2798229.0,5.671985626220703
2010-09-01,5.940000057220459,5.670000076293945,5.889999866485596,5.760000228881836,4857284.0,5.51869010925293
2010-09-02,5.829999923706055,5.699999809265137,5.800000190734863,5.760000228881836,4517878.0,5.51869010925293
2010-09-03,5.949999809265137,5.699999809265137,5.760000228881836,5.869999885559082,5468801.0,5.624080657958984
2010-09-06,6.019999980926514,5.829999923706055,5.889999866485596,5.909999847412109,4813676.0,5.662405014038086
2010-09-07,5.96999979019165,5.840000152587891,5.920000076293945,5.900000095367432,3269275.0,5.652824401855469
2010-09-08,6.190000057220459,5.869999885559082,5.920000076293945,6.070000171661377,8834673.0,5.815701961517334
2010-09-09,6.119999885559082,5.909999847412109,6.099999904632568,5.949999809265137,5984609.0,5.700728893280029
2010-09-10,6.090000152587891,5.920000076293945,5.940000057220459,6.03000020980835,5315496.0,5.777378559112549
2010-09-13,6.190000057220459,6.0,6.03000020980835,6.159999847412109,7807179.0,5.901931285858154
2010-09-14,6.46999979019165,6.179999828338623,6.179999828338623,6.400000095367432,20281031.0,6.131877422332764
2010-09-15,6.440000057220459,6.099999904632568,6.389999866485596,6.139999866485596,13498229.0,5.8827691078186035
2010-09-16,6.300000190734863,5.980000019073486,6.199999809265137,6.090000152587891,9495375.0,5.834864139556885
2010-09-17,6.139999866485596,5.989999771118164,6.139999866485596,6.019999980926514,4210198.0,5.767796516418457
2010-09-20,6.199999809265137,6.0,6.0,6.070000171661377,4155498.0,5.815701961517334
2010-09-21,6.119999885559082,5.980000019073486,6.099999904632568,6.0,2713160.0,5.748633861541748
2010-09-27,6.130000114440918,5.960000038146973,6.0,6.119999885559082,3231535.0,5.863607406616211
2010-09-28,6.179999828338623,6.019999980926514,6.110000133514404,6.090000152587891,3187707.0,5.834864139556885
2010-09-29,6.159999847412109,6.019999980926514,6.090000152587891,6.110000133514404,3859789.0,5.854027271270752
2010-09-30,6.190000057220459,6.050000190734863,6.110000133514404,6.150000095367432,2598016.0,5.892350673675537
2010-10-08,6.269999980926514,6.150000095367432,6.230000019073486,6.239999771118164,6853499.0,5.978579521179199
2010-10-11,6.489999771118164,6.25,6.28000020980835,6.449999809265137,10525419.0,6.179782390594482
2010-10-12,6.610000133514404,6.460000038146973,6.590000152587891,6.480000019073486,8413896.0,6.208525657653809
2010-10-13,6.610000133514404,6.409999847412109,6.550000190734863,6.590000152587891,6737489.0,6.31391716003418
2010-10-14,6.570000171661377,6.360000133514404,6.559999942779541,6.389999866485596,6348940.0,6.122295379638672
2010-10-15,6.650000095367432,6.400000095367432,6.400000095367432,6.570000171661377,7636796.0,6.294754981994629
2010-10-18,6.610000133514404,6.320000171661377,6.559999942779541,6.360000133514404,5690213.0,6.093552589416504
2010-10-19,6.489999771118164,6.329999923706055,6.360000133514404,6.460000038146973,4044997.0,6.189362525939941
2010-10-20,6.579999923706055,6.329999923706055,6.360000133514404,6.5,5820759.0,6.227687835693359
2010-10-21,6.670000076293945,6.5,6.510000228881836,6.570000171661377,5995834.0,6.294754981994629
2010-10-22,6.630000114440918,6.489999771118164,6.590000152587891,6.550000190734863,4056907.0,6.275593280792236
2010-10-25,6.829999923706055,6.550000190734863,6.570000171661377,6.760000228881836,7767699.0,6.476795196533203
2010-10-26,6.909999847412109,6.71999979019165,6.78000020980835,6.860000133514404,7020499.0,6.572605609893799
2010-10-27,6.940000057220459,6.75,6.860000133514404,6.800000190734863,5718019.0,6.515119552612305
2010-10-28,6.900000095367432,6.75,6.789999961853027,6.860000133514404,4063279.0,6.572605609893799
2010-10-29,6.900000095367432,6.75,6.789999961853027,6.869999885559082,5404680.0,6.582186222076416
2010-11-01,7.010000228881836,6.880000114440918,6.920000076293945,7.0,7118318.0,6.706740379333496
2010-11-02,7.349999904632568,6.980000019073486,7.050000190734863,7.329999923706055,22848870.0,7.022915363311768
2010-11-03,7.699999809265137,7.309999942779541,7.309999942779541,7.699999809265137,14239113.0,7.377414703369141
2010-11-04,8.0600004196167,7.590000152587891,7.980000019073486,7.710000038146973,19204865.0,7.3869948387146
2010-11-05,8.100000381469727,7.739999771118164,7.75,8.079999923706055,17231236.0,7.741494655609131
2010-11-08,8.399999618530273,8.109999656677246,8.15999984741211,8.34000015258789,11661320.0,7.990602016448975
2010-11-09,8.579999923706055,8.170000076293945,8.390000343322754,8.489999771118164,10590003.0,8.134316444396973
2010-11-10,8.90999984741211,8.300000190734863,8.4399995803833,8.90999984741211,10404913.0,8.536722183227539
2010-11-11,9.359999656677246,8.819999694824219,8.880000114440918,9.199999809265137,17017371.0,8.814573287963867
2010-11-12,9.34000015258789,8.739999771118164,9.279999732971191,8.739999771118164,16807314.0,8.3738431930542
2010-11-15,8.739999771118164,8.300000190734863,8.600000381469727,8.59000015258789,15883789.0,8.230127334594727
2010-11-16,9.0,8.15999984741211,8.579999923706055,8.180000305175781,17345536.0,7.837305068969727
2010-11-17,8.180000305175781,7.769999980926514,8.0,7.769999980926514,10486819.0,7.44448184967041
2010-11-18,7.900000095367432,7.380000114440918,7.75,7.639999866485596,12681438.0,7.31992769241333
2010-11-19,7.96999979019165,7.599999904632568,7.699999809265137,7.900000095367432,8122285.0,7.56903600692749
2010-11-22,8.229999542236328,7.800000190734863,7.900000095367432,7.980000019073486,9305842.0,7.645683765411377
2010-11-23,8.130000114440918,7.610000133514404,7.960000038146973,7.840000152587891,8400332.0,7.511549472808838
2010-11-24,8.09000015258789,7.710000038146973,7.78000020980835,8.039999961853027,6797394.0,7.703170299530029
2010-11-25,8.260000228881836,8.029999732971191,8.100000381469727,8.149999618530273,6056784.0,7.808560848236084
2010-11-26,8.210000038146973,8.039999961853027,8.119999885559082,8.140000343322754,4563079.0,7.798981189727783
2010-11-29,8.1899995803833,7.900000095367432,8.1899995803833,7.989999771118164,5914725.0,7.655264854431152
2010-11-30,8.039999961853027,7.590000152587891,8.0,7.590000152587891,13271069.0,7.2720232009887695
2010-12-01,7.760000228881836,7.5,7.590000152587891,7.659999847412109,4968330.0,7.339090347290039
2010-12-02,7.860000133514404,7.690000057220459,7.75,7.690000057220459,3817526.0,7.367833137512207
2010-12-03,7.909999847412109,7.699999809265137,7.699999809265137,7.800000190734863,4956130.0,7.473225116729736
2010-12-06,7.860000133514404,7.449999809265137,7.760000228881836,7.610000133514404,3886682.0,7.291184902191162
2010-12-07,7.699999809265137,7.409999847412109,7.550000190734863,7.650000095367432,2031869.0,7.329509735107422
2010-12-08,7.75,7.5,7.630000114440918,7.570000171661377,2825012.0,7.252861022949219
2010-12-09,7.550000190734863,7.389999866485596,7.539999961853027,7.420000076293945,3225100.0,7.109145164489746
2010-12-10,7.559999942779541,7.150000095367432,7.389999866485596,7.449999809265137,5293466.0,7.137888431549072
2010-12-13,7.820000171661377,7.489999771118164,7.510000228881836,7.800000190734863,5532294.0,7.473225116729736
2010-12-14,7.940000057220459,7.71999979019165,7.800000190734863,7.829999923706055,4481696.0,7.501967430114746
2010-12-15,7.860000133514404,7.550000190734863,7.829999923706055,7.659999847412109,5626674.0,7.339090347290039
2010-12-16,7.739999771118164,7.599999904632568,7.650000095367432,7.630000114440918,2638792.0,7.310347080230713
2010-12-17,7.800000190734863,7.619999885559082,7.630000114440918,7.739999771118164,2365299.0,7.415738582611084
2010-12-20,7.960000038146973,7.599999904632568,7.789999961853027,7.860000133514404,6778290.0,7.5307111740112305
2010-12-21,7.929999828338623,7.789999961853027,7.860000133514404,7.900000095367432,4609195.0,7.56903600692749
2010-12-22,8.300000190734863,7.900000095367432,7.96999979019165,8.210000038146973,11927485.0,7.866049289703369
2010-12-23,8.609999656677246,8.109999656677246,8.180000305175781,8.300000190734863,10178040.0,7.952277660369873
2010-12-24,8.239999771118164,7.920000076293945,8.220000267028809,7.949999809265137,6146092.0,7.616941452026367
2010-12-27,8.09000015258789,7.550000190734863,7.949999809265137,7.550000190734863,6427810.0,7.233699321746826
2010-12-28,7.550000190734863,7.340000152587891,7.440000057220459,7.380000114440918,4526278.0,7.0708208084106445
2010-12-29,7.599999904632568,7.369999885559082,7.400000095367432,7.599999904632568,3445265.0,7.281604766845703
2010-12-30,7.900000095367432,7.619999885559082,7.650000095367432,7.769999980926514,4424739.0,7.44448184967041
2010-12-31,8.0,7.75,7.769999980926514,7.909999847412109,3925412.0,7.578617095947266
2011-01-04,7.96999979019165,7.829999923706055,7.940000057220459,7.909999847412109,3724158.0,7.578617095947266
2011-01-05,8.119999885559082,7.860000133514404,7.889999866485596,8.029999732971191,4706805.0,7.693588733673096
2011-01-06,8.100000381469727,7.940000057220459,8.029999732971191,7.989999771118164,2874640.0,7.655264854431152
2011-01-07,8.170000076293945,7.900000095367432,7.980000019073486,7.920000076293945,3486629.0,7.588197708129883
2011-01-10,8.109999656677246,7.75,7.860000133514404,7.769999980926514,3960692.0,7.44448184967041
2011-01-11,7.860000133514404,7.550000190734863,7.75,7.849999904632568,3520375.0,7.521130084991455
2011-01-12,7.929999828338623,7.730000019073486,7.849999904632568,7.909999847412109,2186897.0,7.578617095947266
2011-01-13,7.960000038146973,7.820000171661377,7.909999847412109,7.860000133514404,1750549.0,7.5307111740112305
2011-01-14,8.079999923706055,7.820000171661377,8.0,7.849999904632568,4730706.0,7.521130084991455
2011-01-17,7.949999809265137,7.460000038146973,7.800000190734863,7.460000038146973,5146048.0,7.1474690437316895
2011-01-18,7.539999961853027,7.320000171661377,7.360000133514404,7.440000057220459,2286160.0,7.128306865692139
2011-01-19,7.639999866485596,7.449999809265137,7.449999809265137,7.630000114440918,1709180.0,7.310347080230713
2011-01-20,7.630000114440918,7.320000171661377,7.630000114440918,7.349999904632568,2256567.0,7.04207706451416
2011-01-21,7.670000076293945,7.239999771118164,7.289999961853027,7.610000133514404,3424468.0,7.291184902191162
2011-01-24,7.610000133514404,7.380000114440918,7.550000190734863,7.420000076293945,2211568.0,7.109145164489746
2011-01-25,7.5,7.360000133514404,7.420000076293945,7.369999885559082,1445191.0,7.061240196228027
2011-01-26,7.510000228881836,7.329999923706055,7.440000057220459,7.489999771118164,1437500.0,7.176211833953857
2011-01-27,7.710000038146973,7.389999866485596,7.429999828338623,7.639999866485596,3569792.0,7.31992769241333
2011-01-28,8.020000457763672,7.599999904632568,7.599999904632568,7.940000057220459,6874349.0,7.607359409332275
2011-02-01,8.34000015258789,8.0600004196167,8.199999809265137,8.34000015258789,14046056.0,7.990602016448975
2011-02-09,8.670000076293945,8.199999809265137,8.279999732971191,8.369999885559082,12310089.0,8.0193452835083
2011-02-10,8.59000015258789,8.210000038146973,8.289999961853027,8.479999542236328,6225669.0,8.124736785888672
2011-02-11,8.529999732971191,8.300000190734863,8.479999542236328,8.369999885559082,4994879.0,8.0193452835083
2011-02-14,8.59000015258789,8.34000015258789,8.369999885559082,8.529999732971191,6907676.0,8.172642707824707
2011-02-15,8.890000343322754,8.510000228881836,8.5600004196167,8.579999923706055,9179347.0,8.220547676086426
2011-02-16,8.850000381469727,8.550000190734863,8.5600004196167,8.789999961853027,5687452.0,8.421749114990234
2011-02-17,8.899999618530273,8.649999618530273,8.880000114440918,8.699999809265137,4793761.0,8.33552074432373
2011-02-18,8.84000015258789,8.600000381469727,8.65999984741211,8.619999885559082,4303913.0,8.258871078491211
2011-02-21,8.84000015258789,8.600000381469727,8.600000381469727,8.819999694824219,4861034.0,8.450491905212402
2011-02-22,8.819999694824219,8.380000114440918,8.819999694824219,8.380000114440918,7103841.0,8.028926849365234
2011-02-23,8.479999542236328,8.270000457763672,8.380000114440918,8.369999885559082,4370650.0,8.0193452835083
2011-02-24,8.470000267028809,8.260000228881836,8.350000381469727,8.399999618530273,3840032.0,8.048089027404785
2011-02-25,8.6899995803833,8.260000228881836,8.399999618530273,8.640000343322754,6051101.0,8.278034210205078
2011-02-28,8.819999694824219,8.609999656677246,8.680000305175781,8.760000228881836,3537952.0,8.393007278442383
2011-03-01,9.1899995803833,8.75,8.75,9.050000190734863,9270785.0,8.670857429504395
2011-03-02,9.289999961853027,8.920000076293945,9.0,9.1899995803833,8006509.0,8.804991722106934
2011-03-03,9.270000457763672,8.930000305175781,9.1899995803833,8.960000038146973,5999848.0,8.584628105163574
2011-03-04,9.069999694824219,8.8100004196167,9.0,9.050000190734863,4369373.0,8.670857429504395
2011-03-07,9.380000114440918,9.050000190734863,9.140000343322754,9.199999809265137,6083582.0,8.814573287963867
2011-03-08,9.350000381469727,9.149999618530273,9.329999923706055,9.300000190734863,3954687.0,8.910384178161621
2011-03-09,9.300000190734863,9.130000114440918,9.289999961853027,9.199999809265137,3116178.0,8.814573287963867
2011-03-10,9.640000343322754,9.130000114440918,9.1899995803833,9.4399995803833,13652788.0,9.044517517089844
2011-03-11,9.65999984741211,9.350000381469727,9.470000267028809,9.5,6335167.0,9.102004051208496
2011-03-14,9.640000343322754,9.350000381469727,9.5,9.600000381469727,6566325.0,9.197815895080566
2011-03-15,9.579999923706055,9.119999885559082,9.579999923706055,9.399999618530273,9375916.0,9.006193161010742
2011-03-16,9.609999656677246,9.350000381469727,9.399999618530273,9.600000381469727,5476578.0,9.197815895080566
2011-03-17,9.930000305175781,9.420000076293945,9.489999771118164,9.619999885559082,8209144.0,9.2169771194458
2011-03-18,9.75,9.279999732971191,9.430000305175781,9.6899995803833,8332665.0,9.284043312072754
2011-03-21,9.739999771118164,9.529999732971191,9.699999809265137,9.619999885559082,4609742.0,9.2169771194458
2011-03-22,9.630000114440918,9.420000076293945,9.630000114440918,9.470000267028809,4838850.0,9.073262214660645
2011-03-23,9.529999732971191,9.300000190734863,9.449999809265137,9.5,4440729.0,9.102004051208496
2011-03-24,9.65999984741211,9.40999984741211,9.40999984741211,9.470000267028809,5139496.0,9.073262214660645
2011-03-25,9.649999618530273,9.420000076293945,9.460000038146973,9.520000457763672,5082188.0,9.121166229248047
2011-03-28,9.899999618530273,9.550000190734863,9.550000190734863,9.8100004196167,8752714.0,9.399017333984375
2011-03-29,9.930000305175781,9.460000038146973,9.899999618530273,9.510000228881836,7510186.0,9.11158561706543
2011-03-30,9.59000015258789,9.029999732971191,9.520000457763672,9.029999732971191,9495068.0,8.651694297790527
2011-03-31,9.279999732971191,8.600000381469727,9.0600004196167,8.800000190734863,10974870.0,8.431330680847168
2011-04-01,8.960000038146973,8.670000076293945,8.800000190734863,8.920000076293945,5319209.0,8.546303749084473
2011-04-06,9.050000190734863,8.819999694824219,8.819999694824219,8.920000076293945,3810008.0,8.546303749084473
2011-04-07,9.079999923706055,8.859999656677246,8.920000076293945,9.010000228881836,4913119.0,8.632533073425293
2011-04-08,9.180000305175781,8.949999809265137,9.020000457763672,9.170000076293945,5092308.0,8.785829544067383
2011-04-11,9.229999542236328,9.069999694824219,9.15999984741211,9.140000343322754,5060284.0,8.757086753845215
2011-04-14,9.869999885559082,9.380000114440918,9.399999618530273,9.399999618530273,20432969.0,9.006193161010742
2011-04-15,9.350000381469727,8.869999885559082,9.350000381469727,9.029999732971191,10302440.0,8.651694297790527
2011-04-18,9.260000228881836,8.850000381469727,9.0,9.050000190734863,7260953.0,8.670857429504395
2011-04-19,8.970000267028809,8.779999732971191,8.970000267028809,8.84000015258789,5769092.0,8.46965503692627
2011-04-20,9.069999694824219,8.859999656677246,8.859999656677246,8.920000076293945,4174508.0,8.546303749084473
2011-04-21,9.619999885559082,8.930000305175781,8.930000305175781,9.369999885559082,10713157.0,8.97745132446289
2011-04-25,9.449999809265137,9.050000190734863,9.359999656677246,9.199999809265137,8007199.0,8.814573287963867
2011-04-26,9.579999923706055,8.989999771118164,9.079999923706055,9.479999542236328,12169481.0,9.082842826843262
2011-04-27,9.949999809265137,9.380000114440918,9.479999542236328,9.619999885559082,17139428.0,9.2169771194458
2011-04-28,9.65999984741211,8.920000076293945,9.399999618530273,8.960000038146973,9950987.0,8.584628105163574
2011-04-29,9.5,8.800000190734863,8.880000114440918,9.270000457763672,9880894.0,8.881641387939453
2011-05-03,9.649999618530273,9.149999618530273,9.149999618530273,9.579999923706055,8014941.0,9.178654670715332
2011-05-04,9.569999694824219,9.199999809265137,9.5600004196167,9.229999542236328,6319454.0,8.843316078186035
2011-05-05,9.460000038146973,9.0600004196167,9.199999809265137,9.109999656677246,5602562.0,8.72834300994873
2011-05-06,9.430000305175781,8.800000190734863,9.109999656677246,9.390000343322754,7917139.0,8.996613502502441
2011-05-09,9.699999809265137,9.350000381469727,9.430000305175781,9.4399995803833,7772927.0,9.044517517089844
2011-05-10,10.34000015258789,9.329999923706055,9.380000114440918,10.1899995803833,28278558.0,9.763096809387207
2011-05-12,11.210000038146973,9.800000190734863,10.0,10.9399995803833,47454961.0,10.481677055358887
2011-05-13,11.180000305175781,10.640000343322754,10.8100004196167,10.949999809265137,23077842.0,10.491256713867188
2011-05-16,11.5,10.899999618530273,10.960000038146973,11.149999618530273,18200237.0,10.682879447937012
2011-05-17,11.180000305175781,10.359999656677246,11.15999984741211,10.529999732971191,18236213.0,10.088852882385254
2011-05-18,10.859999656677246,10.399999618530273,10.5,10.489999771118164,10389432.0,10.050530433654785
2011-05-19,10.90999984741211,10.399999618530273,10.489999771118164,10.6899995803833,8999371.0,10.242149353027344
2011-05-20,10.710000038146973,10.199999809265137,10.699999809265137,10.359999656677246,9801428.0,9.925975799560547
2011-05-23,10.600000381469727,9.970000267028809,10.239999771118164,10.039999961853027,11201536.0,9.619380950927734
2011-05-24,10.180000305175781,9.65999984741211,10.15999984741211,10.119999885559082,9429254.0,9.696029663085938
2011-05-25,10.100000381469727,9.40999984741211,10.100000381469727,9.520000457763672,12147254.0,9.121166229248047
2011-05-26,9.75,9.319999694824219,9.550000190734863,9.420000076293945,8397977.0,9.025357246398926
2011-05-27,9.40999984741211,8.670000076293945,9.300000190734863,8.680000305175781,10404335.0,8.316357612609863
2011-05-30,8.649999618530273,7.900000095367432,8.4399995803833,8.34000015258789,10047050.0,7.990602016448975
2011-05-31,8.630000114440918,8.300000190734863,8.5,8.59000015258789,7697848.0,8.230127334594727
2011-06-01,8.770000457763672,8.479999542236328,8.539999961853027,8.710000038146973,6472831.0,8.345102310180664
2011-06-02,8.579999923706055,8.079999923706055,8.489999771118164,8.390000343322754,8137002.0,8.038507461547852
2011-06-03,8.779999732971191,8.319999694824219,8.369999885559082,8.510000228881836,6693088.0,8.153480529785156
2011-06-07,8.529999732971191,8.350000381469727,8.399999618530273,8.5,4375778.0,8.143899917602539
2011-06-08,8.65999984741211,8.3100004196167,8.5,8.609999656677246,5384467.0,8.249288558959961
2011-06-09,8.75,8.40999984741211,8.5600004196167,8.430000305175781,5816095.0,8.07683277130127
2011-06-10,8.550000190734863,8.020000457763672,8.350000381469727,8.380000114440918,4177962.0,8.028926849365234
2011-06-13,8.34000015258789,8.029999732971191,8.34000015258789,8.119999885559082,6190726.0,7.779819011688232
2011-06-14,8.25,8.039999961853027,8.079999923706055,8.229999542236328,4342659.0,7.885210990905762
2011-06-15,8.270000457763672,8.050000190734863,8.210000038146973,8.0600004196167,5112758.0,7.722332954406738
2011-06-16,8.050000190734863,7.550000190734863,8.010000228881836,7.679999828338623,6170854.0,7.358252048492432
2011-06-17,7.769999980926514,7.449999809265137,7.599999904632568,7.46999979019165,4898088.0,7.157049655914307
2011-06-20,7.489999771118164,6.949999809265137,7.400000095367432,7.110000133514404,6844984.0,6.812131881713867
2011-06-21,7.25,6.989999771118164,7.090000152587891,7.210000038146973,4873962.0,6.907942771911621
2011-06-22,7.260000228881836,7.099999904632568,7.21999979019165,7.150000095367432,2784693.0,6.850456237792969
2011-06-23,7.869999885559082,7.199999809265137,7.210000038146973,7.869999885559082,17617833.0,7.540292739868164
2011-06-24,8.65999984741211,7.920000076293945,8.079999923706055,8.65999984741211,28417202.0,8.297196388244629
2011-06-27,9.529999732971191,8.819999694824219,9.100000381469727,9.529999732971191,35616309.0,9.13074779510498
2011-06-28,10.300000190734863,9.65999984741211,10.1899995803833,9.970000267028809,73156232.0,9.552313804626465
2011-06-29,9.960000038146973,9.550000190734863,9.8100004196167,9.609999656677246,48065669.0,9.207396507263184
2011-06-30,9.6899995803833,9.430000305175781,9.5,9.5600004196167,34077817.0,9.159492492675781
2011-07-01,9.65999984741211,9.470000267028809,9.539999961853027,9.539999961853027,30325421.0,9.140328407287598
2011-07-04,9.729999542236328,9.470000267028809,9.510000228881836,9.609999656677246,29970040.0,9.207396507263184
2011-07-05,9.84000015258789,9.390000343322754,9.460000038146973,9.6899995803833,33727207.0,9.284043312072754
2011-07-06,9.869999885559082,9.420000076293945,9.710000038146973,9.75,35198262.0,9.341530799865723
2011-07-07,10.0600004196167,9.420000076293945,9.6899995803833,9.479999542236328,41466089.0,9.082842826843262
2011-07-08,9.770000457763672,9.199999809265137,9.399999618530273,9.680000305175781,34697335.0,9.274465560913086
2011-07-11,10.5,9.710000038146973,9.850000381469727,9.899999618530273,54792175.0,9.485245704650879
2011-07-12,10.229999542236328,9.369999885559082,9.609999656677246,9.869999885559082,40666394.0,9.456503868103027
2011-07-13,9.979999542236328,9.600000381469727,9.789999961853027,9.920000076293945,25317135.0,9.504409790039062
2011-07-14,10.15999984741211,9.670000076293945,10.0,9.829999923706055,24569988.0,9.418179512023926
2011-07-15,10.449999809265137,9.550000190734863,9.720000267028809,10.279999732971191,46419097.0,9.849328994750977
2011-07-18,10.260000228881836,9.949999809265137,10.199999809265137,9.979999542236328,26157414.0,9.561895370483398
2011-07-19,9.890000343322754,9.550000190734863,9.880000114440918,9.600000381469727,19049169.0,9.197815895080566
2011-07-20,9.760000228881836,9.300000190734863,9.670000076293945,9.390000343322754,15511177.0,8.996613502502441
2011-07-21,9.489999771118164,9.119999885559082,9.40999984741211,9.149999618530273,13340435.0,8.766667366027832
2011-07-22,9.289999961853027,9.100000381469727,9.199999809265137,9.210000038146973,9041923.0,8.824152946472168
2011-07-25,9.1899995803833,8.289999961853027,9.1899995803833,8.3100004196167,18658400.0,7.961858749389648
2011-07-26,8.5600004196167,8.260000228881836,8.350000381469727,8.369999885559082,9632090.0,8.0193452835083
2011-07-27,8.600000381469727,8.289999961853027,8.369999885559082,8.539999961853027,9269750.0,8.182222366333008
2011-07-28,8.510000228881836,8.260000228881836,8.479999542236328,8.460000038146973,8366228.0,8.105575561523438
2011-07-29,8.680000305175781,8.329999923706055,8.470000267028809,8.449999809265137,11651777.0,8.095993041992188
2011-08-01,8.510000228881836,8.279999732971191,8.390000343322754,8.380000114440918,5865285.0,8.028926849365234
2011-08-02,8.399999618530273,8.079999923706055,8.3100004196167,8.390000343322754,7294536.0,8.038507461547852
2011-08-03,8.5600004196167,8.149999618530273,8.270000457763672,8.479999542236328,10015509.0,8.124736785888672
2011-08-04,8.779999732971191,8.460000038146973,8.479999542236328,8.729999542236328,14423230.0,8.364263534545898
2011-08-05,8.630000114440918,8.210000038146973,8.3100004196167,8.319999694824219,9393261.0,7.971438884735107
2011-08-08,8.210000038146973,7.489999771118164,8.210000038146973,7.510000228881836,16040893.0,7.195374488830566
2011-08-09,7.730000019073486,7.050000190734863,7.050000190734863,7.650000095367432,11627441.0,7.329509735107422
2011-08-10,7.940000057220459,7.630000114440918,7.829999923706055,7.690000057220459,9656034.0,7.367833137512207
2011-08-11,7.769999980926514,7.349999904632568,7.460000038146973,7.760000228881836,7358677.0,7.434900283813477
2011-08-12,8.489999771118164,7.820000171661377,7.840000152587891,8.180000305175781,16653429.0,7.837305068969727
2011-08-15,8.329999923706055,8.079999923706055,8.170000076293945,8.239999771118164,9586233.0,7.894791126251221
2011-08-16,8.359999656677246,8.069999694824219,8.270000457763672,8.119999885559082,6977970.0,7.779819011688232
2011-08-17,8.329999923706055,8.050000190734863,8.0600004196167,8.149999618530273,6126159.0,7.808560848236084
2011-08-18,8.3100004196167,8.050000190734863,8.100000381469727,8.09000015258789,6976904.0,7.751075267791748
2011-08-19,7.980000019073486,7.679999828338623,7.809999942779541,7.840000152587891,5856797.0,7.511549472808838
2011-08-22,8.039999961853027,7.78000020980835,7.840000152587891,7.860000133514404,4211976.0,7.5307111740112305
2011-08-23,8.170000076293945,7.78000020980835,7.869999885559082,8.09000015258789,6247002.0,7.751075267791748
2011-08-24,8.899999618530273,8.1899995803833,8.1899995803833,8.899999618530273,16440416.0,8.527139663696289
2011-08-25,9.25,8.609999656677246,9.25,8.970000267028809,30655445.0,8.594208717346191
2011-08-26,8.930000305175781,8.710000038146973,8.75,8.779999732971191,14182357.0,8.412168502807617
2011-08-29,8.930000305175781,8.609999656677246,8.680000305175781,8.770000457763672,11819619.0,8.402588844299316
2011-08-30,8.8100004196167,8.420000076293945,8.729999542236328,8.430000305175781,10969025.0,8.07683277130127
2011-08-31,8.539999961853027,8.229999542236328,8.430000305175781,8.529999732971191,6681531.0,8.172642707824707
2011-09-01,8.579999923706055,8.3100004196167,8.520000457763672,8.329999923706055,5498197.0,7.981021881103516
2011-09-02,8.40999984741211,8.119999885559082,8.260000228881836,8.199999809265137,4625996.0,7.856467247009277
2011-09-05,8.149999618530273,7.599999904632568,8.149999618530273,7.710000038146973,6977571.0,7.3869948387146
2011-09-06,7.679999828338623,7.440000057220459,7.559999942779541,7.570000171661377,6079068.0,7.252861022949219
2011-09-07,8.270000457763672,7.639999866485596,7.639999866485596,8.020000457763672,11534415.0,7.684009552001953
2011-09-08,8.069999694824219,7.840000152587891,7.980000019073486,7.860000133514404,6532407.0,7.5307111740112305
2011-09-09,7.96999979019165,7.800000190734863,7.880000114440918,7.949999809265137,3388568.0,7.616941452026367
2011-09-13,8.229999542236328,7.71999979019165,7.760000228881836,8.029999732971191,7050028.0,7.693588733673096
2011-09-14,8.079999923706055,7.789999961853027,8.0,8.0600004196167,5625463.0,7.722332954406738
2011-09-15,8.109999656677246,7.960000038146973,8.09000015258789,7.96999979019165,5111190.0,7.636102676391602
2011-09-16,8.130000114440918,7.920000076293945,8.0,7.960000038146973,3756153.0,7.626522541046143
2011-09-19,7.920000076293945,7.679999828338623,7.920000076293945,7.710000038146973,3680225.0,7.3869948387146
2011-09-20,7.849999904632568,7.630000114440918,7.71999979019165,7.769999980926514,3414917.0,7.44448184967041
2011-09-21,8.149999618530273,7.710000038146973,7.789999961853027,8.119999885559082,7546898.0,7.779819011688232
2011-09-22,8.100000381469727,7.699999809265137,8.039999961853027,7.760000228881836,6225105.0,7.434900283813477
2011-09-26,7.829999923706055,7.5,7.710000038146973,7.590000152587891,3860198.0,7.2720232009887695
2011-09-27,7.739999771118164,7.510000228881836,7.659999847412109,7.679999828338623,3669755.0,7.358252048492432
2011-09-28,7.75,7.400000095367432,7.739999771118164,7.449999809265137,3394919.0,7.137888431549072
2011-09-29,7.380000114440918,7.059999942779541,7.380000114440918,7.079999923706055,4774140.0,6.783388614654541
2011-09-30,7.289999961853027,7.079999923706055,7.179999828338623,7.190000057220459,3316341.0,6.88878059387207
2011-10-10,7.349999904632568,7.170000076293945,7.21999979019165,7.190000057220459,2104669.0,6.88878059387207
2011-10-11,7.550000190734863,7.179999828338623,7.480000019073486,7.28000020980835,3125355.0,6.975010871887207
2011-10-12,7.539999961853027,7.179999828338623,7.210000038146973,7.510000228881836,4582934.0,7.195374488830566
2011-10-13,7.789999961853027,7.519999980926514,7.550000190734863,7.630000114440918,5788969.0,7.310347080230713
2011-10-14,7.829999923706055,7.519999980926514,7.610000133514404,7.769999980926514,6199937.0,7.44448184967041
2011-10-17,7.889999866485596,7.679999828338623,7.820000171661377,7.739999771118164,4333977.0,7.415738582611084
2011-10-18,7.75,7.289999961853027,7.610000133514404,7.309999942779541,4358868.0,7.003753185272217
2011-10-19,7.420000076293945,7.199999809265137,7.309999942779541,7.21999979019165,2531723.0,6.917523384094238
2011-10-20,7.28000020980835,7.0,7.25,7.119999885559082,3256872.0,6.821712970733643
2011-10-21,7.159999847412109,7.0,7.159999847412109,7.039999961853027,1684404.0,6.745064735412598
2011-10-24,7.150000095367432,6.71999979019165,7.090000152587891,7.130000114440918,3446282.0,6.831295013427734
2011-10-25,7.449999809265137,7.010000228881836,7.139999866485596,7.269999980926514,4154620.0,6.965429782867432
2011-10-26,7.449999809265137,7.159999847412109,7.199999809265137,7.309999942779541,4584922.0,7.003753185272217
2011-10-27,7.590000152587891,7.25,7.309999942779541,7.389999866485596,5888342.0,7.08040189743042
2011-10-28,7.550000190734863,7.420000076293945,7.489999771118164,7.519999980926514,4684887.0,7.204955577850342
2011-10-31,7.579999923706055,7.389999866485596,7.53000020980835,7.550000190734863,4089265.0,7.233699321746826
2011-11-01,7.71999979019165,7.380000114440918,7.510000228881836,7.590000152587891,6025952.0,7.2720232009887695
2011-11-02,7.610000133514404,7.329999923706055,7.440000057220459,7.599999904632568,5116080.0,7.281604766845703
2011-11-03,7.889999866485596,7.559999942779541,7.800000190734863,7.599999904632568,8803803.0,7.281604766845703
2011-11-04,7.920000076293945,7.630000114440918,7.630000114440918,7.869999885559082,11937795.0,7.540292739868164
2011-11-07,7.980000019073486,7.800000190734863,7.809999942779541,7.909999847412109,7355341.0,7.578617095947266
2011-11-08,7.920000076293945,7.670000076293945,7.849999904632568,7.699999809265137,5885017.0,7.377414703369141
2011-11-09,7.809999942779541,7.489999771118164,7.699999809265137,7.739999771118164,4633461.0,7.415738582611084
2011-11-10,7.699999809265137,7.519999980926514,7.599999904632568,7.610000133514404,3214169.0,7.291184902191162
2011-11-11,7.670000076293945,7.519999980926514,7.610000133514404,7.579999923706055,2746517.0,7.262441635131836
2011-11-14,7.920000076293945,7.630000114440918,7.659999847412109,7.840000152587891,6773935.0,7.511549472808838
2011-11-15,8.1899995803833,7.75,7.840000152587891,8.0,11726515.0,7.664846420288086
2011-11-16,8.029999732971191,7.650000095367432,7.980000019073486,7.679999828338623,8400070.0,7.358252048492432
2011-11-17,7.78000020980835,7.579999923706055,7.650000095367432,7.659999847412109,4785857.0,7.339090347290039
2011-11-18,7.610000133514404,7.170000076293945,7.590000152587891,7.230000019073486,9714323.0,6.927104949951172
2011-11-21,7.360000133514404,7.179999828338623,7.239999771118164,7.349999904632568,2662517.0,7.04207706451416
2011-11-22,7.380000114440918,7.199999809265137,7.230000019073486,7.300000190734863,2591001.0,6.994173049926758
2011-11-23,7.449999809265137,7.28000020980835,7.309999942779541,7.340000152587891,4323045.0,7.032496929168701
2011-11-24,7.449999809265137,7.199999809265137,7.389999866485596,7.389999866485596,5022349.0,7.08040189743042
2011-11-25,7.389999866485596,7.25,7.369999885559082,7.269999980926514,3016725.0,6.965429782867432
2011-11-28,7.460000038146973,7.210000038146973,7.289999961853027,7.329999923706055,4090611.0,7.022915363311768
2011-11-29,7.5,7.300000190734863,7.389999866485596,7.460000038146973,4737564.0,7.1474690437316895
2011-11-30,7.809999942779541,7.130000114440918,7.510000228881836,7.340000152587891,12557801.0,7.032496929168701
2011-12-01,7.630000114440918,7.360000133514404,7.570000171661377,7.400000095367432,9048311.0,7.089982509613037
2011-12-02,7.480000019073486,7.150000095367432,7.46999979019165,7.159999847412109,5503541.0,6.860037326812744
2011-12-05,7.139999866485596,6.78000020980835,7.099999904632568,6.809999942779541,3676244.0,6.524700164794922
2011-12-06,6.860000133514404,6.599999904632568,6.800000190734863,6.730000019073486,3040991.0,6.448051929473877
2011-12-07,6.769999980926514,6.679999828338623,6.730000019073486,6.71999979019165,1778626.0,6.438470363616943
2011-12-08,6.789999961853027,6.539999961853027,6.699999809265137,6.659999847412109,2169725.0,6.380984306335449
2011-12-09,6.690000057220459,6.53000020980835,6.639999866485596,6.550000190734863,2134950.0,6.275593280792236
2011-12-12,6.610000133514404,6.360000133514404,6.5,6.369999885559082,2245400.0,6.103133678436279
2011-12-13,6.329999923706055,5.880000114440918,6.25,5.929999828338623,4716908.0,5.681567192077637
2011-12-14,6.059999942779541,5.690000057220459,5.909999847412109,5.71999979019165,3268319.0,5.480364799499512
2011-12-15,5.679999828338623,5.300000190734863,5.679999828338623,5.309999942779541,5083034.0,5.087541580200195
2011-12-16,5.539999961853027,5.260000228881836,5.360000133514404,5.5,5567417.0,5.2695817947387695
2011-12-19,5.590000152587891,5.329999923706055,5.480000019073486,5.579999923706055,4236349.0,5.346230506896973
2011-12-20,5.650000095367432,5.510000228881836,5.570000171661377,5.579999923706055,3937694.0,5.346230506896973
2011-12-21,5.679999828338623,5.369999885559082,5.670000076293945,5.380000114440918,3050510.0,5.154609203338623
2011-12-22,5.380000114440918,5.039999961853027,5.289999961853027,5.239999771118164,4182155.0,5.020473957061768
2011-12-23,5.400000095367432,5.210000038146973,5.269999980926514,5.320000171661377,2888552.0,5.097122669219971
2011-12-26,5.389999866485596,5.21999979019165,5.260000228881836,5.28000020980835,2165233.0,5.058798789978027
2011-12-27,5.269999980926514,5.070000171661377,5.25,5.070000171661377,1893710.0,4.8575968742370605
2011-12-28,5.070000171661377,4.820000171661377,5.039999961853027,4.989999771118164,3641764.0,4.780947685241699
2011-12-29,5.130000114440918,4.920000076293945,5.0,5.039999961853027,3129154.0,4.828853130340576
2011-12-30,5.110000133514404,5.039999961853027,5.079999923706055,5.070000171661377,3129327.0,4.8575968742370605
2012-01-04,5.179999828338623,4.940000057220459,5.130000114440918,4.960000038146973,2373442.0,4.752204895019531
2012-01-05,4.949999809265137,4.690000057220459,4.929999828338623,4.710000038146973,2415001.0,4.512678623199463
2012-01-06,4.75,4.53000020980835,4.710000038146973,4.710000038146973,2227516.0,4.512678623199463
2012-01-09,4.96999979019165,4.659999847412109,4.730000019073486,4.96999979019165,3547078.0,4.76178503036499
2012-01-10,5.46999979019165,4.949999809265137,4.96999979019165,5.46999979019165,5580911.0,5.240838527679443
2012-01-11,6.019999980926514,5.630000114440918,5.710000038146973,5.730000019073486,23056027.0,5.4899468421936035
2012-01-12,6.300000190734863,5.650000095367432,5.650000095367432,6.050000190734863,22688509.0,5.796540260314941
2012-01-13,5.96999979019165,5.570000171661377,5.900000095367432,5.650000095367432,15502472.0,5.413297176361084
2012-01-16,5.670000076293945,5.380000114440918,5.539999961853027,5.389999866485596,8389783.0,5.16418981552124
2012-01-17,5.849999904632568,5.360000133514404,5.380000114440918,5.78000020980835,10465782.0,5.537851810455322
2012-01-18,5.889999866485596,5.570000171661377,5.78000020980835,5.650000095367432,9920472.0,5.413297176361084
2012-01-19,5.730000019073486,5.480000019073486,5.559999942779541,5.659999847412109,6278801.0,5.422879219055176
2012-01-20,5.800000190734863,5.630000114440918,5.690000057220459,5.75,5560904.0,5.509109020233154
2012-01-30,5.78000020980835,5.579999923706055,5.769999980926514,5.599999904632568,4443636.0,5.365392208099365
2012-01-31,5.639999866485596,5.5,5.590000152587891,5.599999904632568,2759661.0,5.365392208099365
2012-02-01,5.670000076293945,5.519999980926514,5.590000152587891,5.579999923706055,4148845.0,5.346230506896973
2012-02-02,5.710000038146973,5.53000020980835,5.53000020980835,5.699999809265137,6356070.0,5.461202621459961
2012-02-03,5.78000020980835,5.650000095367432,5.699999809265137,5.760000228881836,6513269.0,5.51869010925293
2012-02-06,5.809999942779541,5.690000057220459,5.78000020980835,5.789999961853027,5847453.0,5.547431945800781
2012-02-07,5.75,5.570000171661377,5.739999771118164,5.619999885559082,4272354.0,5.384553909301758
2012-02-08,5.820000171661377,5.570000171661377,5.619999885559082,5.800000190734863,5841469.0,5.557013988494873
2012-02-09,6.039999961853027,5.809999942779541,5.820000171661377,5.900000095367432,11660405.0,5.652824401855469
2012-02-10,6.289999961853027,5.809999942779541,5.860000133514404,6.119999885559082,16357901.0,5.863607406616211
2012-02-13,6.389999866485596,5.96999979019165,6.099999904632568,6.25,16852991.0,5.988160610198975
2012-02-14,6.28000020980835,6.059999942779541,6.230000019073486,6.190000057220459,10313216.0,5.9306745529174805
2012-02-15,6.28000020980835,6.090000152587891,6.190000057220459,6.260000228881836,8448052.0,5.997742652893066
2012-02-16,6.550000190734863,6.159999847412109,6.21999979019165,6.420000076293945,14007897.0,6.151039123535156
2012-02-17,6.389999866485596,6.159999847412109,6.380000114440918,6.230000019073486,8539234.0,5.968998908996582
2012-02-20,6.389999866485596,6.159999847412109,6.329999923706055,6.179999828338623,5770831.0,5.921093463897705
2012-02-21,6.239999771118164,6.090000152587891,6.150000095367432,6.21999979019165,4829298.0,5.959417819976807
2012-02-22,6.340000152587891,6.199999809265137,6.210000038146973,6.309999942779541,7871865.0,6.045647144317627
2012-02-23,6.340000152587891,6.239999771118164,6.329999923706055,6.260000228881836,5663319.0,5.997742652893066
2012-02-24,6.360000133514404,6.25,6.25,6.349999904632568,7074243.0,6.083971977233887
2012-02-27,6.449999809265137,6.300000190734863,6.400000095367432,6.309999942779541,8910329.0,6.045647144317627
2012-02-28,6.820000171661377,6.159999847412109,6.28000020980835,6.570000171661377,22101737.0,6.294754981994629
2012-02-29,6.5,6.320000171661377,6.489999771118164,6.329999923706055,9729249.0,6.064809799194336
2012-03-01,6.440000057220459,6.28000020980835,6.300000190734863,6.360000133514404,4442776.0,6.093552589416504
2012-03-02,6.510000228881836,6.389999866485596,6.429999828338623,6.449999809265137,5783178.0,6.179782390594482
2012-03-05,6.590000152587891,6.460000038146973,6.480000019073486,6.489999771118164,6510726.0,6.218105792999268
2012-03-06,6.489999771118164,6.300000190734863,6.489999771118164,6.369999885559082,5758122.0,6.103133678436279
2012-03-07,6.349999904632568,6.199999809265137,6.309999942779541,6.239999771118164,5200070.0,5.978579521179199
2012-03-08,6.519999980926514,6.239999771118164,6.239999771118164,6.400000095367432,6567776.0,6.131877422332764
2012-03-09,6.550000190734863,6.400000095367432,6.409999847412109,6.539999961853027,7680082.0,6.2660112380981445
2012-03-12,6.659999847412109,6.480000019073486,6.550000190734863,6.610000133514404,7904871.0,6.333077907562256
2012-03-13,6.71999979019165,6.559999942779541,6.599999904632568,6.699999809265137,7384932.0,6.419308662414551
2012-03-14,6.800000190734863,6.179999828338623,6.739999771118164,6.28000020980835,12406951.0,6.016903877258301
2012-03-15,6.309999942779541,5.949999809265137,6.28000020980835,6.079999923706055,7426485.0,5.825283527374268
2012-03-16,6.239999771118164,6.050000190734863,6.099999904632568,6.21999979019165,4389471.0,5.959417819976807
2012-03-19,6.599999904632568,6.170000076293945,6.21999979019165,6.5,9262225.0,6.227687835693359
2012-03-20,6.53000020980835,6.269999980926514,6.5,6.289999961853027,7186253.0,6.026485443115234
2012-03-21,6.429999828338623,6.230000019073486,6.340000152587891,6.420000076293945,6437041.0,6.151039123535156
2012-03-22,6.639999866485596,6.289999961853027,6.420000076293945,6.5,11982043.0,6.227687835693359
2012-03-23,6.489999771118164,6.210000038146973,6.460000038146973,6.269999980926514,6909141.0,6.007323265075684
2012-03-26,6.329999923706055,6.099999904632568,6.21999979019165,6.289999961853027,4270374.0,6.026485443115234
2012-03-27,6.400000095367432,6.159999847412109,6.400000095367432,6.21999979019165,5292935.0,5.959417819976807
2012-03-28,6.159999847412109,5.650000095367432,6.150000095367432,5.710000038146973,8723417.0,5.4707841873168945
2012-03-29,5.78000020980835,5.519999980926514,5.710000038146973,5.630000114440918,4439674.0,5.394135475158691
2012-03-30,5.699999809265137,5.5,5.630000114440918,5.570000171661377,2465726.0,5.336649417877197
2012-04-05,5.769999980926514,5.579999923706055,5.590000152587891,5.760000228881836,3584407.0,5.51869010925293
2012-04-06,5.920000076293945,5.71999979019165,5.71999979019165,5.869999885559082,5230005.0,5.624080657958984
2012-04-09,6.099999904632568,5.730000019073486,5.849999904632568,5.900000095367432,5348488.0,5.652824401855469
2012-04-10,5.96999979019165,5.699999809265137,5.800000190734863,5.949999809265137,4019278.0,5.700728893280029
2012-04-11,6.03000020980835,5.820000171661377,5.820000171661377,5.940000057220459,3466631.0,5.691148281097412
2012-04-12,6.150000095367432,6.0,6.130000114440918,6.059999942779541,6840345.0,5.806121349334717
2012-04-13,6.159999847412109,6.0,6.059999942779541,6.119999885559082,5691661.0,5.863607406616211
2012-04-16,6.170000076293945,6.03000020980835,6.090000152587891,6.119999885559082,6525391.0,5.863607406616211
2012-04-17,6.139999866485596,5.960000038146973,6.119999885559082,5.96999979019165,5223672.0,5.71989107131958
2012-04-18,6.119999885559082,5.940000057220459,5.980000019073486,6.119999885559082,5895470.0,5.863607406616211
2012-04-19,6.159999847412109,6.079999923706055,6.110000133514404,6.150000095367432,4908508.0,5.892350673675537
2012-04-20,6.210000038146973,6.059999942779541,6.150000095367432,6.179999828338623,6491185.0,5.921093463897705
2012-04-23,6.230000019073486,6.03000020980835,6.159999847412109,6.090000152587891,5575545.0,5.834864139556885
2012-04-24,6.139999866485596,5.75,6.099999904632568,5.960000038146973,5191533.0,5.710310935974121
2012-04-25,6.199999809265137,5.860000133514404,5.940000057220459,6.150000095367432,7039369.0,5.892350673675537
2012-04-26,6.199999809265137,6.090000152587891,6.119999885559082,6.159999847412109,5004918.0,5.901931285858154
2012-04-27,6.690000057220459,6.03000020980835,6.150000095367432,6.639999866485596,21501388.0,6.361822128295898
2012-05-02,6.96999979019165,6.480000019073486,6.650000095367432,6.650000095367432,27697167.0,6.37140417098999
2012-05-03,6.579999923706055,6.329999923706055,6.5,6.489999771118164,15123012.0,6.218105792999268
2012-05-04,6.480000019073486,6.349999904632568,6.460000038146973,6.429999828338623,7092908.0,6.160619735717773
2012-05-07,6.510000228881836,6.360000133514404,6.369999885559082,6.5,6919137.0,6.227687835693359
2012-05-08,6.5,6.360000133514404,6.5,6.429999828338623,5650189.0,6.160619735717773
2012-05-09,6.400000095367432,6.210000038146973,6.400000095367432,6.230000019073486,7068561.0,5.968998908996582
2012-05-10,6.28000020980835,6.170000076293945,6.170000076293945,6.25,3338811.0,5.988160610198975
2012-05-11,6.320000171661377,6.199999809265137,6.260000228881836,6.21999979019165,3143099.0,5.959417819976807
2012-05-14,6.309999942779541,6.179999828338623,6.28000020980835,6.210000038146973,3397899.0,5.949836730957031
2012-05-15,6.190000057220459,6.019999980926514,6.150000095367432,6.110000133514404,3836819.0,5.854027271270752
2012-05-16,6.150000095367432,6.03000020980835,6.099999904632568,6.050000190734863,3203852.0,5.796540260314941
2012-05-17,6.159999847412109,6.050000190734863,6.079999923706055,6.139999866485596,3936053.0,5.8827691078186035
2012-05-18,6.119999885559082,5.800000190734863,6.090000152587891,5.869999885559082,5710221.0,5.624080657958984
2012-05-21,5.96999979019165,5.849999904632568,5.889999866485596,5.909999847412109,2493641.0,5.662405014038086
2012-05-22,6.03000020980835,5.929999828338623,5.940000057220459,6.0,2734964.0,5.748633861541748
2012-05-23,6.050000190734863,5.849999904632568,6.0,5.929999828338623,3985531.0,5.681567192077637
2012-05-24,6.0,5.860000133514404,5.880000114440918,5.900000095367432,2651659.0,5.652824401855469
2012-05-25,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.652824401855469
2012-05-28,6.0,5.610000133514404,5.800000190734863,5.980000019073486,4945094.0,5.7294721603393555
2012-05-29,6.099999904632568,5.920000076293945,5.949999809265137,6.090000152587891,5190228.0,5.834864139556885
2012-05-30,6.699999809265137,6.0,6.059999942779541,6.699999809265137,31094255.0,6.419308662414551
2012-05-31,6.860000133514404,6.619999885559082,6.739999771118164,6.659999847412109,40115707.0,6.380984306335449
2012-06-01,6.670000076293945,6.510000228881836,6.650000095367432,6.559999942779541,10385271.0,6.285173416137695
2012-06-04,6.650000095367432,6.360000133514404,6.409999847412109,6.619999885559082,15670612.0,6.342660427093506
2012-06-05,6.920000076293945,6.510000228881836,6.619999885559082,6.679999828338623,38496683.0,6.400146484375
2012-06-06,6.710000038146973,6.409999847412109,6.610000133514404,6.449999809265137,12215267.0,6.179782390594482
2012-06-07,6.599999904632568,6.320000171661377,6.510000228881836,6.349999904632568,8621495.0,6.083971977233887
2012-06-08,6.539999961853027,6.179999828338623,6.440000057220459,6.429999828338623,11215347.0,6.160619735717773
2012-06-11,6.75,6.349999904632568,6.380000114440918,6.739999771118164,25675092.0,6.457632541656494
2012-06-12,6.710000038146973,6.510000228881836,6.639999866485596,6.519999980926514,14369845.0,6.246849536895752
2012-06-13,6.75,6.510000228881836,6.53000020980835,6.650000095367432,19983777.0,6.37140417098999
2012-06-14,6.940000057220459,6.570000171661377,6.599999904632568,6.739999771118164,25800667.0,6.457632541656494
2012-06-15,6.880000114440918,6.5,6.800000190734863,6.639999866485596,15882865.0,6.361822128295898
2012-06-18,6.71999979019165,6.53000020980835,6.690000057220459,6.630000114440918,8970523.0,6.3522419929504395
2012-06-19,6.610000133514404,6.449999809265137,6.610000133514404,6.5,7757724.0,6.227687835693359
2012-06-20,6.550000190734863,6.380000114440918,6.539999961853027,6.389999866485596,5792145.0,6.122295379638672
2012-06-21,6.440000057220459,6.159999847412109,6.369999885559082,6.230000019073486,7369035.0,5.968998908996582
2012-06-25,6.28000020980835,6.110000133514404,6.170000076293945,6.119999885559082,4002037.0,5.863607406616211
2012-06-26,6.25,6.079999923706055,6.119999885559082,6.210000038146973,4492698.0,5.949836730957031
2012-06-27,6.239999771118164,6.059999942779541,6.239999771118164,6.070000171661377,4705474.0,5.815701961517334
2012-06-28,6.119999885559082,5.889999866485596,6.079999923706055,5.900000095367432,4974405.0,5.652824401855469
2012-06-29,6.0,5.829999923706055,5.889999866485596,5.989999771118164,3912438.0,5.739053249359131
2012-07-02,6.139999866485596,6.0,6.039999961853027,6.090000152587891,4780595.0,5.834864139556885
2012-07-03,6.110000133514404,5.980000019073486,6.099999904632568,6.0,4512536.0,5.748633861541748
2012-07-04,6.599999904632568,6.28000020980835,6.510000228881836,6.380000114440918,19390391.0,6.112715244293213
2012-07-05,6.260000228881836,6.079999923706055,6.260000228881836,6.110000133514404,10322646.0,5.854027271270752
2012-07-06,6.28000020980835,6.039999961853027,6.150000095367432,6.25,8041428.0,5.988160610198975
2012-07-09,6.260000228881836,6.0,6.179999828338623,6.019999980926514,7326101.0,5.767796516418457
2012-07-10,6.070000171661377,5.900000095367432,6.059999942779541,6.050000190734863,4944224.0,5.796540260314941
2012-07-11,6.130000114440918,6.0,6.0,6.119999885559082,3604092.0,5.863607406616211
2012-07-12,6.199999809265137,6.0,6.110000133514404,6.179999828338623,5877692.0,5.921093463897705
2012-07-13,6.230000019073486,6.110000133514404,6.179999828338623,6.139999866485596,3455161.0,5.8827691078186035
2012-07-16,6.199999809265137,5.909999847412109,6.110000133514404,5.940000057220459,5280470.0,5.691148281097412
2012-07-17,6.0,5.849999904632568,5.880000114440918,5.960000038146973,4511841.0,5.710310935974121
2012-07-18,5.980000019073486,5.829999923706055,5.949999809265137,5.960000038146973,3255631.0,5.710310935974121
2012-07-19,6.090000152587891,5.900000095367432,5.909999847412109,6.050000190734863,4852579.0,5.796540260314941
2012-07-20,6.239999771118164,6.050000190734863,6.090000152587891,6.099999904632568,7539617.0,5.84444522857666
2012-07-23,6.190000057220459,5.880000114440918,6.010000228881836,6.090000152587891,4464499.0,5.834864139556885
2012-07-24,6.150000095367432,5.980000019073486,6.019999980926514,6.139999866485596,3100889.0,5.8827691078186035
2012-07-25,6.190000057220459,6.050000190734863,6.119999885559082,6.070000171661377,3183443.0,5.815701961517334
2012-07-26,6.099999904632568,5.980000019073486,6.050000190734863,5.980000019073486,2671458.0,5.7294721603393555
2012-07-27,6.039999961853027,5.909999847412109,6.019999980926514,5.929999828338623,2617645.0,5.681567192077637
2012-07-30,6.0,5.829999923706055,5.940000057220459,5.840000152587891,2196994.0,5.595337867736816
2012-07-31,5.860000133514404,5.639999866485596,5.840000152587891,5.659999847412109,3010283.0,5.422879219055176
2012-08-01,5.789999961853027,5.559999942779541,5.559999942779541,5.760000228881836,1819703.0,5.51869010925293
2012-08-02,5.829999923706055,5.710000038146973,5.769999980926514,5.769999980926514,1832382.0,5.5282697677612305
2012-08-03,5.980000019073486,5.78000020980835,5.800000190734863,5.96999979019165,3147496.0,5.71989107131958
2012-08-06,6.110000133514404,6.010000228881836,6.039999961853027,6.079999923706055,6060345.0,5.825283527374268
2012-08-07,6.079999923706055,5.96999979019165,6.050000190734863,6.03000020980835,5347101.0,5.777378559112549
2012-08-08,6.059999942779541,5.96999979019165,6.019999980926514,6.010000228881836,2709445.0,5.758216381072998
2012-08-09,6.079999923706055,5.96999979019165,6.019999980926514,6.059999942779541,3397182.0,5.806121349334717
2012-08-10,6.21999979019165,5.980000019073486,6.050000190734863,6.130000114440918,6474423.0,5.873188495635986
2012-08-13,6.099999904632568,5.849999904632568,6.070000171661377,5.889999866485596,4082132.0,5.643242835998535
2012-08-14,5.949999809265137,5.769999980926514,5.880000114440918,5.940000057220459,2787032.0,5.691148281097412
2012-08-15,5.940000057220459,5.849999904632568,5.940000057220459,5.869999885559082,1641572.0,5.624080657958984
2012-08-16,5.900000095367432,5.800000190734863,5.860000133514404,5.820000171661377,1743584.0,5.576176166534424
2012-08-17,5.860000133514404,5.78000020980835,5.809999942779541,5.829999923706055,1442412.0,5.585756778717041
2012-08-20,5.840000152587891,5.739999771118164,5.789999961853027,5.829999923706055,1921598.0,5.585756778717041
2012-08-21,5.949999809265137,5.820000171661377,5.840000152587891,5.900000095367432,2566449.0,5.652824401855469
2012-08-22,5.940000057220459,5.820000171661377,5.900000095367432,5.840000152587891,1831369.0,5.595337867736816
2012-08-23,5.909999847412109,5.820000171661377,5.840000152587891,5.909999847412109,1844614.0,5.662405014038086
2012-08-24,5.889999866485596,5.75,5.880000114440918,5.789999961853027,2357025.0,5.547431945800781
2012-08-27,5.849999904632568,5.630000114440918,5.849999904632568,5.650000095367432,2290705.0,5.413297176361084
2012-08-28,5.78000020980835,5.639999866485596,5.650000095367432,5.710000038146973,2115031.0,5.4707841873168945
2012-08-29,5.840000152587891,5.599999904632568,5.679999828338623,5.769999980926514,2506649.0,5.5282697677612305
2012-08-30,5.769999980926514,5.539999961853027,5.730000019073486,5.619999885559082,2621554.0,5.384553909301758
2012-08-31,5.659999847412109,5.599999904632568,5.650000095367432,5.639999866485596,952788.0,5.403716087341309
2012-09-03,5.71999979019165,5.559999942779541,5.610000133514404,5.679999828338623,1258893.0,5.442040920257568
2012-09-04,5.71999979019165,5.599999904632568,5.690000057220459,5.599999904632568,1271650.0,5.365392208099365
2012-09-05,5.659999847412109,5.559999942779541,5.610000133514404,5.630000114440918,1096886.0,5.394135475158691
2012-09-06,5.71999979019165,5.639999866485596,5.650000095367432,5.699999809265137,1733694.0,5.461202621459961
2012-09-07,5.929999828338623,5.710000038146973,5.75,5.849999904632568,5303717.0,5.604918479919434
2012-09-10,5.909999847412109,5.800000190734863,5.849999904632568,5.880000114440918,3540277.0,5.633662223815918
2012-09-11,5.889999866485596,5.78000020980835,5.889999866485596,5.840000152587891,2304405.0,5.595337867736816
2012-09-12,5.880000114440918,5.800000190734863,5.840000152587891,5.880000114440918,3297466.0,5.633662223815918
2012-09-13,5.940000057220459,5.800000190734863,5.900000095367432,5.809999942779541,3041585.0,5.566595077514648
2012-09-14,5.869999885559082,5.769999980926514,5.860000133514404,5.809999942779541,2401218.0,5.566595077514648
2012-09-17,5.800000190734863,5.599999904632568,5.800000190734863,5.599999904632568,2399845.0,5.365392208099365
2012-09-18,5.670000076293945,5.570000171661377,5.590000152587891,5.599999904632568,1452363.0,5.365392208099365
2012-09-19,5.659999847412109,5.599999904632568,5.599999904632568,5.639999866485596,1179456.0,5.403716087341309
2012-09-20,5.650000095367432,5.429999828338623,5.639999866485596,5.460000038146973,2322505.0,5.231257915496826
2012-09-21,5.510000228881836,5.400000095367432,5.449999809265137,5.440000057220459,1180709.0,5.212095260620117
2012-09-24,5.46999979019165,5.289999961853027,5.46999979019165,5.400000095367432,1828255.0,5.173771858215332
2012-09-25,5.449999809265137,5.360000133514404,5.389999866485596,5.369999885559082,1443589.0,5.1450276374816895
2012-09-26,5.420000076293945,5.130000114440918,5.369999885559082,5.139999866485596,2273093.0,4.924664497375488
2012-09-27,5.260000228881836,5.099999904632568,5.099999904632568,5.230000019073486,3284664.0,5.010892868041992
2012-09-28,5.300000190734863,5.179999828338623,5.210000038146973,5.289999961853027,2206568.0,5.0683794021606445
2012-10-08,5.340000152587891,5.260000228881836,5.289999961853027,5.28000020980835,1131449.0,5.058798789978027
2012-10-09,5.519999980926514,5.28000020980835,5.28000020980835,5.449999809265137,2624751.0,5.221676826477051
2012-10-10,5.46999979019165,5.380000114440918,5.400000095367432,5.449999809265137,2174468.0,5.221676826477051
2012-10-11,5.489999771118164,5.380000114440918,5.440000057220459,5.400000095367432,2167803.0,5.173771858215332
2012-10-12,5.460000038146973,5.329999923706055,5.409999847412109,5.380000114440918,1460067.0,5.154609203338623
2012-10-15,5.409999847412109,5.28000020980835,5.409999847412109,5.329999923706055,1586709.0,5.106703758239746
2012-10-16,5.429999828338623,5.300000190734863,5.329999923706055,5.369999885559082,1729096.0,5.1450276374816895
2012-10-17,5.389999866485596,5.269999980926514,5.389999866485596,5.340000152587891,1224097.0,5.116284370422363
2012-10-18,5.449999809265137,5.349999904632568,5.349999904632568,5.440000057220459,2563120.0,5.212095260620117
2012-10-19,5.46999979019165,5.409999847412109,5.449999809265137,5.420000076293945,1723894.0,5.192933559417725
2012-10-22,5.460000038146973,5.369999885559082,5.420000076293945,5.449999809265137,1485098.0,5.221676826477051
2012-10-23,5.480000019073486,5.420000076293945,5.449999809265137,5.440000057220459,1745209.0,5.212095260620117
2012-10-24,5.570000171661377,5.400000095367432,5.409999847412109,5.539999961853027,4071266.0,5.307906150817871
2012-10-25,5.960000038146973,5.46999979019165,5.53000020980835,5.71999979019165,17241540.0,5.480364799499512
2012-10-26,5.699999809265137,5.46999979019165,5.630000114440918,5.559999942779541,6854266.0,5.327067852020264
2012-10-29,5.519999980926514,5.420000076293945,5.489999771118164,5.489999771118164,3053124.0,5.260000228881836
2012-10-30,5.519999980926514,5.400000095367432,5.460000038146973,5.489999771118164,2588088.0,5.260000228881836
2012-10-31,5.550000190734863,5.440000057220459,5.489999771118164,5.539999961853027,2484856.0,5.307906150817871
2012-11-01,5.599999904632568,5.489999771118164,5.5,5.599999904632568,4747138.0,5.365392208099365
2012-11-02,5.599999904632568,5.53000020980835,5.590000152587891,5.599999904632568,2233502.0,5.365392208099365
2012-11-05,5.619999885559082,5.53000020980835,5.570000171661377,5.610000133514404,2123666.0,5.374974250793457
2012-11-06,5.679999828338623,5.53000020980835,5.610000133514404,5.659999847412109,3237650.0,5.422879219055176
2012-11-07,5.670000076293945,5.579999923706055,5.659999847412109,5.599999904632568,2909329.0,5.365392208099365
2012-11-08,5.550000190734863,5.28000020980835,5.550000190734863,5.300000190734863,3985388.0,5.077960968017578
2012-11-09,5.349999904632568,5.199999809265137,5.25,5.25,2948543.0,5.030055522918701
2012-11-12,5.380000114440918,5.199999809265137,5.260000228881836,5.239999771118164,8457830.0,5.020473957061768
2012-11-13,5.239999771118164,5.070000171661377,5.239999771118164,5.110000133514404,3953264.0,4.895920753479004
2012-11-14,5.130000114440918,5.039999961853027,5.099999904632568,5.110000133514404,2052918.0,4.895920753479004
2012-11-15,5.110000133514404,5.0,5.099999904632568,5.0,2307392.0,4.790528774261475
2012-11-16,5.019999980926514,4.909999847412109,4.989999771118164,4.929999828338623,2304926.0,4.723461627960205
2012-11-19,5.010000228881836,4.920000076293945,4.929999828338623,5.0,1231405.0,4.790528774261475
2012-11-20,5.070000171661377,4.989999771118164,5.039999961853027,5.0,1702800.0,4.790528774261475
2012-11-21,5.050000190734863,4.920000076293945,4.989999771118164,5.050000190734863,1810678.0,4.838433742523193
2012-11-22,5.03000020980835,4.940000057220459,5.019999980926514,4.949999809265137,1677153.0,4.7426228523254395
2012-11-23,5.019999980926514,4.949999809265137,4.949999809265137,4.980000019073486,1649700.0,4.771366596221924
2012-11-26,5.039999961853027,4.940000057220459,5.0,4.949999809265137,965997.0,4.7426228523254395
2012-11-27,4.96999979019165,4.710000038146973,4.929999828338623,4.730000019073486,2007196.0,4.531839847564697
2012-11-28,4.699999809265137,4.570000171661377,4.699999809265137,4.590000152587891,1370229.0,4.397705554962158
2012-11-29,4.639999866485596,4.429999828338623,4.599999904632568,4.46999979019165,1514323.0,4.282732963562012
2012-11-30,4.550000190734863,4.449999809265137,4.449999809265137,4.539999961853027,1299225.0,4.349800109863281
2012-12-03,4.570000171661377,4.409999847412109,4.539999961853027,4.409999847412109,1489652.0,4.225245952606201
2012-12-04,4.570000171661377,4.320000171661377,4.380000114440918,4.559999942779541,2061933.0,4.368963241577148
2012-12-05,4.760000228881836,4.5,4.53000020980835,4.71999979019165,4366214.0,4.522258758544922
2012-12-06,4.730000019073486,4.619999885559082,4.71999979019165,4.659999847412109,2653100.0,4.464772701263428
2012-12-07,4.800000190734863,4.639999866485596,4.659999847412109,4.760000228881836,3345135.0,4.560583114624023
2012-12-10,4.849999904632568,4.75,4.75,4.829999923706055,3029624.0,4.627650737762451
2012-12-11,4.849999904632568,4.760000228881836,4.820000171661377,4.760000228881836,2781917.0,4.560583114624023
2012-12-12,4.789999961853027,4.670000076293945,4.75,4.730000019073486,1971692.0,4.531839847564697
2012-12-13,4.739999771118164,4.670000076293945,4.699999809265137,4.699999809265137,1168023.0,4.503096580505371
2012-12-14,4.889999866485596,4.679999828338623,4.679999828338623,4.860000133514404,4751378.0,4.656394958496094
2012-12-17,4.96999979019165,4.860000133514404,4.889999866485596,4.929999828338623,4274651.0,4.723461627960205
2012-12-18,4.949999809265137,4.860000133514404,4.929999828338623,4.880000114440918,3624657.0,4.67555570602417
2012-12-19,4.909999847412109,4.849999904632568,4.900000095367432,4.880000114440918,2143887.0,4.67555570602417
2012-12-20,5.0,4.880000114440918,4.889999866485596,4.940000057220459,4590079.0,4.7330427169799805
2012-12-21,4.96999979019165,4.860000133514404,4.900000095367432,4.940000057220459,3876010.0,4.7330427169799805
2012-12-24,4.960000038146973,4.889999866485596,4.960000038146973,4.909999847412109,2120797.0,4.704298973083496
2012-12-25,5.070000171661377,4.869999885559082,4.889999866485596,5.03000020980835,5156136.0,4.819272041320801
2012-12-26,5.190000057220459,5.010000228881836,5.010000228881836,5.170000076293945,6177874.0,4.953406810760498
2012-12-27,5.559999942779541,5.170000076293945,5.170000076293945,5.409999847412109,16860503.0,5.183351993560791
2012-12-28,5.420000076293945,5.190000057220459,5.349999904632568,5.289999961853027,10545030.0,5.0683794021606445
2012-12-31,5.360000133514404,5.25,5.269999980926514,5.320000171661377,3856218.0,5.097122669219971
2013-01-04,5.369999885559082,5.210000038146973,5.329999923706055,5.239999771118164,3169776.0,5.020473957061768
2013-01-07,5.300000190734863,5.210000038146973,5.239999771118164,5.300000190734863,3350621.0,5.077960968017578
2013-01-08,5.409999847412109,5.260000228881836,5.300000190734863,5.349999904632568,4204918.0,5.125865459442139
2013-01-09,5.46999979019165,5.329999923706055,5.349999904632568,5.389999866485596,4818653.0,5.16418981552124
2013-01-10,5.710000038146973,5.349999904632568,5.389999866485596,5.599999904632568,15472866.0,5.365392208099365
2013-01-11,5.659999847412109,5.510000228881836,5.579999923706055,5.53000020980835,8337965.0,5.298325061798096
2013-01-14,5.659999847412109,5.5,5.5,5.619999885559082,8532390.0,5.384553909301758
2013-01-15,5.659999847412109,5.550000190734863,5.619999885559082,5.590000152587891,7643639.0,5.35581111907959
2013-01-16,6.150000095367432,5.559999942779541,5.579999923706055,6.150000095367432,38087245.0,5.892350673675537
2013-01-17,6.599999904632568,6.019999980926514,6.03000020980835,6.460000038146973,47818005.0,6.189362525939941
2013-01-18,6.510000228881836,6.269999980926514,6.420000076293945,6.400000095367432,28401750.0,6.131877422332764
2013-01-21,7.0,6.329999923706055,6.449999809265137,6.949999809265137,55154396.0,6.658835411071777
2013-01-22,6.96999979019165,6.679999828338623,6.829999923706055,6.840000152587891,36435048.0,6.553443431854248
2013-01-23,6.949999809265137,6.699999809265137,6.880000114440918,6.809999942779541,33885497.0,6.524700164794922
2013-01-24,7.010000228881836,6.579999923706055,6.820000171661377,6.849999904632568,56814666.0,6.563024520874023
2013-01-25,7.050000190734863,6.710000038146973,6.789999961853027,6.940000057220459,58547822.0,6.649253845214844
2013-01-28,7.03000020980835,6.699999809265137,6.940000057220459,6.920000076293945,53966132.0,6.630092144012451
2013-01-29,7.139999866485596,6.489999771118164,6.840000152587891,6.699999809265137,51319133.0,6.419308662414551
2013-01-30,6.590000152587891,6.099999904632568,6.550000190734863,6.289999961853027,37704459.0,6.026485443115234
2013-01-31,6.269999980926514,6.150000095367432,6.21999979019165,6.25,14651227.0,5.988160610198975
2013-02-01,6.289999961853027,6.179999828338623,6.260000228881836,6.21999979019165,10550911.0,5.959417819976807
2013-02-04,6.260000228881836,6.010000228881836,6.21999979019165,6.050000190734863,16057281.0,5.796540260314941
2013-02-05,6.159999847412109,6.010000228881836,6.039999961853027,6.119999885559082,7965405.0,5.863607406616211
2013-02-06,6.170000076293945,6.070000171661377,6.139999866485596,6.150000095367432,6298361.0,5.892350673675537
2013-02-07,6.159999847412109,6.050000190734863,6.150000095367432,6.099999904632568,4909632.0,5.84444522857666
2013-02-08,6.199999809265137,6.090000152587891,6.099999904632568,6.190000057220459,6379039.0,5.9306745529174805
2013-02-18,6.239999771118164,6.170000076293945,6.21999979019165,6.199999809265137,8356540.0,5.940255641937256
2013-02-19,6.21999979019165,6.039999961853027,6.210000038146973,6.070000171661377,6456478.0,5.815701961517334
2013-02-20,6.199999809265137,6.059999942779541,6.099999904632568,6.179999828338623,12474048.0,5.921093463897705
2013-02-21,6.150000095367432,5.900000095367432,6.139999866485596,5.940000057220459,7828936.0,5.691148281097412
2013-02-22,5.980000019073486,5.860000133514404,5.940000057220459,5.880000114440918,4598137.0,5.633662223815918
2013-02-25,5.960000038146973,5.840000152587891,5.900000095367432,5.909999847412109,5574496.0,5.662405014038086
2013-02-26,5.920000076293945,5.739999771118164,5.880000114440918,5.760000228881836,6870565.0,5.51869010925293
2013-02-27,5.829999923706055,5.679999828338623,5.760000228881836,5.75,4910472.0,5.509109020233154
2013-02-28,6.139999866485596,5.730000019073486,5.769999980926514,6.050000190734863,12915138.0,5.796540260314941
2013-03-01,6.099999904632568,5.980000019073486,6.0,6.039999961853027,7642170.0,5.786959171295166
2013-03-04,6.0,5.760000228881836,6.0,5.800000190734863,6800887.0,5.557013988494873
2013-03-05,5.909999847412109,5.78000020980835,5.800000190734863,5.889999866485596,4053087.0,5.643242835998535
2013-03-06,6.039999961853027,5.880000114440918,5.909999847412109,6.03000020980835,7239098.0,5.777378559112549
2013-03-07,6.159999847412109,5.96999979019165,6.039999961853027,6.090000152587891,10035007.0,5.834864139556885
2013-03-08,6.139999866485596,5.989999771118164,6.110000133514404,6.0,4559550.0,5.748633861541748
2013-03-11,6.0,5.880000114440918,6.0,5.929999828338623,3581049.0,5.681567192077637
2013-03-12,5.989999771118164,5.710000038146973,5.909999847412109,5.769999980926514,5042256.0,5.5282697677612305
2013-03-13,5.829999923706055,5.679999828338623,5.769999980926514,5.710000038146973,2982333.0,5.4707841873168945
2013-03-14,5.78000020980835,5.710000038146973,5.71999979019165,5.730000019073486,2207293.0,5.4899468421936035
2013-03-15,5.809999942779541,5.639999866485596,5.71999979019165,5.710000038146973,3159222.0,5.4707841873168945
2013-03-18,5.71999979019165,5.550000190734863,5.679999828338623,5.550000190734863,2895202.0,5.3174872398376465
2013-03-19,5.619999885559082,5.53000020980835,5.550000190734863,5.619999885559082,2309376.0,5.384553909301758
2013-03-20,5.789999961853027,5.599999904632568,5.630000114440918,5.78000020980835,4419295.0,5.537851810455322
2013-03-21,5.949999809265137,5.75,5.75,5.860000133514404,6154058.0,5.614500045776367
2013-03-22,5.889999866485596,5.78000020980835,5.849999904632568,5.840000152587891,3678328.0,5.595337867736816
2013-03-25,5.869999885559082,5.769999980926514,5.840000152587891,5.860000133514404,2869394.0,5.614500045776367
2013-03-26,5.860000133514404,5.690000057220459,5.860000133514404,5.730000019073486,2476430.0,5.4899468421936035
2013-03-27,5.78000020980835,5.670000076293945,5.710000038146973,5.690000057220459,2287796.0,5.4516215324401855
2013-03-28,5.679999828338623,5.489999771118164,5.679999828338623,5.489999771118164,3908510.0,5.260000228881836
2013-03-29,5.550000190734863,5.480000019073486,5.489999771118164,5.510000228881836,1772348.0,5.279163360595703
2013-04-01,5.550000190734863,5.489999771118164,5.510000228881836,5.5,1789789.0,5.2695817947387695
2013-04-02,5.610000133514404,5.489999771118164,5.53000020980835,5.53000020980835,2173004.0,5.298325061798096
2013-04-03,5.559999942779541,5.400000095367432,5.53000020980835,5.429999828338623,2036565.0,5.2025146484375
2013-04-08,5.400000095367432,5.25,5.400000095367432,5.369999885559082,2655143.0,5.1450276374816895
2013-04-09,5.460000038146973,5.340000152587891,5.360000133514404,5.449999809265137,2531273.0,5.221676826477051
2013-04-10,5.559999942779541,5.420000076293945,5.449999809265137,5.460000038146973,3142278.0,5.231257915496826
2013-04-11,5.5,5.389999866485596,5.46999979019165,5.400000095367432,2309024.0,5.173771858215332
2013-04-12,5.440000057220459,5.300000190734863,5.389999866485596,5.300000190734863,1721189.0,5.077960968017578
2013-04-15,5.320000171661377,5.199999809265137,5.28000020980835,5.210000038146973,1654759.0,4.991732120513916
2013-04-16,5.28000020980835,5.139999866485596,5.21999979019165,5.269999980926514,1507822.0,5.049217224121094
2013-04-17,5.300000190734863,5.199999809265137,5.28000020980835,5.25,1355831.0,5.030055522918701
2013-04-18,5.28000020980835,5.190000057220459,5.239999771118164,5.25,1427654.0,5.030055522918701
2013-04-19,5.429999828338623,5.239999771118164,5.239999771118164,5.409999847412109,3446750.0,5.183351993560791
2013-04-22,5.75,5.269999980926514,5.300000190734863,5.480000019073486,7731023.0,5.250420093536377
2013-04-23,5.449999809265137,5.289999961853027,5.449999809265137,5.300000190734863,3862857.0,5.077960968017578
2013-04-24,5.440000057220459,5.28000020980835,5.309999942779541,5.409999847412109,3136408.0,5.183351993560791
2013-04-25,5.449999809265137,5.309999942779541,5.360000133514404,5.369999885559082,3075478.0,5.1450276374816895
2013-04-26,5.409999847412109,5.340000152587891,5.369999885559082,5.380000114440918,1897023.0,5.154609203338623
2013-05-02,5.409999847412109,5.28000020980835,5.380000114440918,5.309999942779541,1871538.0,5.087541580200195
2013-05-03,5.429999828338623,5.309999942779541,5.309999942779541,5.389999866485596,3380626.0,5.16418981552124
2013-05-06,5.510000228881836,5.409999847412109,5.409999847412109,5.46999979019165,3236795.0,5.240838527679443
2013-05-07,5.539999961853027,5.46999979019165,5.489999771118164,5.489999771118164,2522699.0,5.260000228881836
2013-05-08,5.789999961853027,5.5,5.5,5.710000038146973,10784843.0,5.4707841873168945
2013-05-09,5.699999809265137,5.579999923706055,5.690000057220459,5.679999828338623,6120966.0,5.442040920257568
2013-05-10,5.690000057220459,5.599999904632568,5.639999866485596,5.670000076293945,3368827.0,5.432459354400635
2013-05-13,5.71999979019165,5.639999866485596,5.679999828338623,5.679999828338623,2898292.0,5.442040920257568
2013-05-14,5.679999828338623,5.480000019073486,5.679999828338623,5.550000190734863,3153895.0,5.3174872398376465
2013-05-15,5.599999904632568,5.510000228881836,5.599999904632568,5.559999942779541,2308692.0,5.327067852020264
2013-05-16,5.599999904632568,5.480000019073486,5.539999961853027,5.599999904632568,4173481.0,5.365392208099365
2013-05-17,5.690000057220459,5.570000171661377,5.590000152587891,5.670000076293945,4783103.0,5.432459354400635
2013-05-20,5.829999923706055,5.690000057220459,5.71999979019165,5.809999942779541,8281586.0,5.566595077514648
2013-05-21,5.849999904632568,5.730000019073486,5.829999923706055,5.820000171661377,6286338.0,5.576176166534424
2013-05-22,5.909999847412109,5.75,5.809999942779541,5.78000020980835,6674584.0,5.537851810455322
2013-05-23,5.75,5.630000114440918,5.75,5.670000076293945,5702200.0,5.432459354400635
2013-05-24,5.760000228881836,5.630000114440918,5.630000114440918,5.75,3648242.0,5.509109020233154
2013-05-27,5.789999961853027,5.710000038146973,5.760000228881836,5.730000019073486,2968584.0,5.4899468421936035
2013-05-28,5.800000190734863,5.639999866485596,5.710000038146973,5.789999961853027,4251922.0,5.547431945800781
2013-05-29,5.880000114440918,5.769999980926514,5.78000020980835,5.809999942779541,5735958.0,5.566595077514648
2013-05-30,5.809999942779541,5.690000057220459,5.789999961853027,5.75,4673683.0,5.509109020233154
2013-05-31,5.820000171661377,5.730000019073486,5.75,5.769999980926514,5280073.0,5.5282697677612305
2013-06-03,5.829999923706055,5.730000019073486,5.78000020980835,5.789999961853027,4502555.0,5.547431945800781
2013-06-04,5.800000190734863,5.579999923706055,5.789999961853027,5.71999979019165,6732205.0,5.480364799499512
2013-06-05,5.739999771118164,5.630000114440918,5.670000076293945,5.71999979019165,4606676.0,5.480364799499512
2013-06-06,5.730000019073486,5.599999904632568,5.630000114440918,5.610000133514404,4964322.0,5.374974250793457
2013-06-07,5.659999847412109,5.179999828338623,5.550000190734863,5.510000228881836,6008324.0,5.279163360595703
2013-06-13,5.46999979019165,5.25,5.46999979019165,5.400000095367432,5017609.0,5.173771858215332
2013-06-14,5.489999771118164,5.380000114440918,5.449999809265137,5.46999979019165,4864726.0,5.240838527679443
2013-06-17,5.619999885559082,5.46999979019165,5.5,5.570000171661377,5427933.0,5.336649417877197
2013-06-18,5.699999809265137,5.46999979019165,5.619999885559082,5.570000171661377,6417114.0,5.336649417877197
2013-06-19,5.679999828338623,5.340000152587891,5.550000190734863,5.630000114440918,7298640.0,5.394135475158691
2013-06-20,5.670000076293945,5.480000019073486,5.670000076293945,5.53000020980835,6340895.0,5.298325061798096
2013-06-21,5.570000171661377,5.340000152587891,5.53000020980835,5.409999847412109,4823929.0,5.183351993560791
2013-06-24,5.389999866485596,4.869999885559082,5.380000114440918,4.889999866485596,6145309.0,4.685137748718262
2013-06-25,4.869999885559082,4.409999847412109,4.849999904632568,4.769999980926514,4432216.0,4.570164203643799
2013-06-26,4.840000152587891,4.699999809265137,4.769999980926514,4.789999961853027,2521066.0,4.589327335357666
2013-06-27,4.849999904632568,4.550000190734863,4.829999923706055,4.599999904632568,2903154.0,4.407286643981934
2013-06-28,4.650000095367432,4.329999923706055,4.480000019073486,4.5,3222623.0,4.311476230621338
2013-07-01,4.579999923706055,4.480000019073486,4.5,4.559999942779541,1885954.0,4.368963241577148
2013-07-02,4.610000133514404,4.489999771118164,4.559999942779541,4.590000152587891,1919883.0,4.397705554962158
2013-07-03,4.570000171661377,4.460000038146973,4.570000171661377,4.510000228881836,1837654.0,4.3210577964782715
2013-07-04,4.599999904632568,4.429999828338623,4.480000019073486,4.559999942779541,2605203.0,4.368963241577148
2013-07-05,4.630000114440918,4.53000020980835,4.559999942779541,4.579999923706055,2661526.0,4.388124465942383
2013-07-08,4.539999961853027,4.340000152587891,4.53000020980835,4.349999904632568,2814886.0,4.167760372161865
2013-07-09,4.409999847412109,4.329999923706055,4.369999885559082,4.380000114440918,1342022.0,4.196503639221191
2013-07-10,4.53000020980835,4.389999866485596,4.400000095367432,4.519999980926514,2177290.0,4.330637454986572
2013-07-11,4.710000038146973,4.46999979019165,4.5,4.670000076293945,4478669.0,4.474353313446045
2013-07-12,4.639999866485596,4.53000020980835,4.630000114440918,4.550000190734863,4992651.0,4.359381198883057
2013-07-15,4.610000133514404,4.5,4.550000190734863,4.610000133514404,3306847.0,4.416867733001709
2013-07-16,4.539999961853027,4.369999885559082,4.539999961853027,4.5,5630823.0,4.358750820159912
2013-07-17,4.670000076293945,4.409999847412109,4.460000038146973,4.599999904632568,8963091.0,4.4556121826171875
2013-07-18,4.730000019073486,4.519999980926514,4.570000171661377,4.590000152587891,8234385.0,4.445925712585449
2013-07-19,4.619999885559082,4.429999828338623,4.590000152587891,4.440000057220459,4289588.0,4.300634384155273
2013-07-22,4.480000019073486,4.360000133514404,4.420000076293945,4.460000038146973,1555646.0,4.320006847381592
2013-07-23,4.739999771118164,4.460000038146973,4.460000038146973,4.699999809265137,8105471.0,4.552473068237305
2013-07-24,4.800000190734863,4.630000114440918,4.679999828338623,4.679999828338623,8544833.0,4.533100605010986
2013-07-25,4.900000095367432,4.630000114440918,4.659999847412109,4.860000133514404,10069942.0,4.707451343536377
2013-07-26,5.019999980926514,4.800000190734863,4.829999923706055,4.96999979019165,16914604.0,4.813997745513916
2013-07-29,5.070000171661377,4.829999923706055,4.889999866485596,5.019999980926514,15848657.0,4.862428188323975
2013-07-30,5.079999923706055,4.889999866485596,4.960000038146973,4.96999979019165,14556909.0,4.813997745513916
2013-07-31,4.980000019073486,4.71999979019165,4.900000095367432,4.730000019073486,11150280.0,4.581531524658203
2013-08-01,4.769999980926514,4.599999904632568,4.699999809265137,4.760000228881836,6121485.0,4.610589981079102
2013-08-02,4.760000228881836,4.690000057220459,4.739999771118164,4.710000038146973,3967496.0,4.562159538269043
2013-08-05,4.739999771118164,4.659999847412109,4.679999828338623,4.730000019073486,3628475.0,4.581531524658203
2013-08-06,4.739999771118164,4.659999847412109,4.730000019073486,4.730000019073486,4937748.0,4.581531524658203
2013-08-07,4.980000019073486,4.670000076293945,4.710000038146973,4.840000152587891,8857060.0,4.688079357147217
2013-08-08,4.840000152587891,4.730000019073486,4.769999980926514,4.739999771118164,4803267.0,4.591217517852783
2013-08-09,4.75,4.630000114440918,4.71999979019165,4.690000057220459,4067044.0,4.542787075042725
2013-08-12,4.800000190734863,4.699999809265137,4.75,4.789999961853027,4880440.0,4.639648914337158
2013-08-13,4.880000114440918,4.760000228881836,4.78000020980835,4.860000133514404,5728964.0,4.707451343536377
2013-08-14,4.869999885559082,4.78000020980835,4.860000133514404,4.800000190734863,4036805.0,4.649333953857422
2013-08-15,4.840000152587891,4.730000019073486,4.789999961853027,4.739999771118164,2566696.0,4.591217517852783
2013-08-16,4.800000190734863,4.519999980926514,4.710000038146973,4.570000171661377,4707797.0,4.426553726196289
2013-08-19,4.610000133514404,4.489999771118164,4.570000171661377,4.599999904632568,2624190.0,4.4556121826171875
2013-08-20,4.670000076293945,4.559999942779541,4.610000133514404,4.599999904632568,2091100.0,4.4556121826171875
2013-08-21,4.619999885559082,4.570000171661377,4.579999923706055,4.610000133514404,1843002.0,4.465298175811768
2013-08-22,4.650000095367432,4.610000133514404,4.619999885559082,4.630000114440918,1822364.0,4.484670639038086
2013-08-23,4.639999866485596,4.510000228881836,4.639999866485596,4.559999942779541,2518436.0,4.416868209838867
2013-08-26,4.619999885559082,4.539999961853027,4.559999942779541,4.610000133514404,2530868.0,4.465298175811768
2013-08-27,4.639999866485596,4.590000152587891,4.610000133514404,4.639999866485596,2743715.0,4.494356155395508
2013-08-28,4.639999866485596,4.570000171661377,4.619999885559082,4.599999904632568,3759449.0,4.4556121826171875
2013-08-29,4.630000114440918,4.579999923706055,4.599999904632568,4.619999885559082,2737820.0,4.4749836921691895
2013-08-30,4.650000095367432,4.590000152587891,4.630000114440918,4.599999904632568,3802193.0,4.4556121826171875
2013-09-02,4.619999885559082,4.519999980926514,4.590000152587891,4.599999904632568,2992538.0,4.4556121826171875
2013-09-03,4.690000057220459,4.579999923706055,4.599999904632568,4.679999828338623,4825364.0,4.533100605010986
2013-09-04,4.71999979019165,4.639999866485596,4.679999828338623,4.659999847412109,3198904.0,4.513728618621826
2013-09-05,4.71999979019165,4.639999866485596,4.659999847412109,4.699999809265137,3831154.0,4.552473068237305
2013-09-06,4.71999979019165,4.650000095367432,4.690000057220459,4.670000076293945,3133767.0,4.523414134979248
2013-09-09,4.769999980926514,4.639999866485596,4.670000076293945,4.760000228881836,6828058.0,4.610589981079102
2013-09-10,4.820000171661377,4.730000019073486,4.75,4.789999961853027,6247132.0,4.639648914337158
2013-09-11,4.980000019073486,4.760000228881836,4.789999961853027,4.840000152587891,10165023.0,4.688079357147217
2013-09-12,4.829999923706055,4.739999771118164,4.829999923706055,4.769999980926514,5679098.0,4.620275497436523
2013-09-13,4.809999942779541,4.710000038146973,4.769999980926514,4.739999771118164,3287476.0,4.591217517852783
2013-09-16,4.769999980926514,4.730000019073486,4.739999771118164,4.739999771118164,2736587.0,4.591217517852783
2013-09-17,4.760000228881836,4.579999923706055,4.739999771118164,4.610000133514404,4256921.0,4.465298175811768
2013-09-18,4.630000114440918,4.559999942779541,4.610000133514404,4.619999885559082,2559205.0,4.4749836921691895
2013-09-23,4.670000076293945,4.610000133514404,4.619999885559082,4.650000095367432,3970060.0,4.504042625427246
2013-09-24,4.650000095367432,4.559999942779541,4.650000095367432,4.579999923706055,3638726.0,4.436239719390869
2013-09-25,4.610000133514404,4.550000190734863,4.579999923706055,4.559999942779541,3102691.0,4.416868209838867
2013-09-26,4.579999923706055,4.440000057220459,4.579999923706055,4.46999979019165,3498351.0,4.329692363739014
2013-09-27,4.5,4.460000038146973,4.489999771118164,4.489999771118164,1875762.0,4.349064826965332
2013-09-30,4.539999961853027,4.489999771118164,4.5,4.53000020980835,1867303.0,4.387809753417969
2013-10-08,4.599999904632568,4.489999771118164,4.53000020980835,4.590000152587891,2382495.0,4.445925712585449
2013-10-09,4.599999904632568,4.550000190734863,4.599999904632568,4.590000152587891,2248079.0,4.445925712585449
2013-10-10,4.590000152587891,4.510000228881836,4.579999923706055,4.53000020980835,2501698.0,4.387809753417969
2013-10-11,4.590000152587891,4.53000020980835,4.53000020980835,4.579999923706055,2488035.0,4.436239719390869
2013-10-14,4.619999885559082,4.570000171661377,4.579999923706055,4.610000133514404,3208183.0,4.465298175811768
2013-10-15,4.710000038146973,4.599999904632568,4.610000133514404,4.659999847412109,5697716.0,4.513728618621826
2013-10-16,4.610000133514404,4.46999979019165,4.599999904632568,4.489999771118164,4883944.0,4.349064826965332
2013-10-17,4.579999923706055,4.489999771118164,4.489999771118164,4.53000020980835,2896469.0,4.387809753417969
2013-10-18,4.710000038146973,4.5,4.539999961853027,4.630000114440918,5789508.0,4.484670639038086
2013-10-21,4.690000057220459,4.619999885559082,4.639999866485596,4.670000076293945,5518817.0,4.523414134979248
2013-10-22,4.71999979019165,4.639999866485596,4.659999847412109,4.690000057220459,4889253.0,4.542787075042725
2013-10-23,4.78000020980835,4.619999885559082,4.730000019073486,4.659999847412109,6448670.0,4.513728618621826
2013-10-24,4.75,4.559999942779541,4.679999828338623,4.690000057220459,6265005.0,4.542787075042725
2013-10-25,4.769999980926514,4.639999866485596,4.690000057220459,4.699999809265137,7160194.0,4.552473068237305
2013-10-28,4.800000190734863,4.599999904632568,4.710000038146973,4.769999980926514,10712262.0,4.620275497436523
2013-10-29,4.820000171661377,4.510000228881836,4.75,4.730000019073486,8603027.0,4.581531524658203
2013-10-30,4.889999866485596,4.650000095367432,4.690000057220459,4.849999904632568,17898611.0,4.697764873504639
2013-10-31,4.820000171661377,4.630000114440918,4.820000171661377,4.650000095367432,10450737.0,4.504042625427246
2013-11-01,4.650000095367432,4.480000019073486,4.650000095367432,4.5,6402137.0,4.358750820159912
2013-11-04,4.539999961853027,4.480000019073486,4.510000228881836,4.53000020980835,2983500.0,4.387809753417969
2013-11-05,4.519999980926514,4.420000076293945,4.519999980926514,4.480000019073486,5230037.0,4.339378356933594
2013-11-06,4.5,4.440000057220459,4.460000038146973,4.449999809265137,3022700.0,4.310319423675537
2013-11-07,4.480000019073486,4.409999847412109,4.449999809265137,4.409999847412109,2643362.0,4.271575450897217
2013-11-08,4.429999828338623,4.28000020980835,4.420000076293945,4.300000190734863,3558782.0,4.1650285720825195
2013-11-11,4.360000133514404,4.300000190734863,4.300000190734863,4.340000152587891,1457730.0,4.203773021697998
2013-11-12,4.369999885559082,4.329999923706055,4.340000152587891,4.360000133514404,2165884.0,4.223145008087158
2013-11-13,4.360000133514404,4.260000228881836,4.360000133514404,4.269999980926514,2532486.0,4.135969638824463
2013-11-14,4.28000020980835,4.230000019073486,4.25,4.260000228881836,2382384.0,4.126284122467041
2013-11-15,4.340000152587891,4.190000057220459,4.199999809265137,4.300000190734863,3595574.0,4.1650285720825195
2013-11-18,4.369999885559082,4.28000020980835,4.309999942779541,4.369999885559082,3463525.0,4.232831001281738
2013-11-19,4.380000114440918,4.329999923706055,4.360000133514404,4.349999904632568,2484200.0,4.213459491729736
2013-11-20,4.380000114440918,4.320000171661377,4.360000133514404,4.380000114440918,2332454.0,4.242517948150635
2013-11-21,4.380000114440918,4.329999923706055,4.380000114440918,4.369999885559082,2227348.0,4.232831001281738
2013-11-22,4.489999771118164,4.400000095367432,4.429999828338623,4.429999828338623,5734124.0,4.290947914123535
2013-11-25,4.429999828338623,4.349999904632568,4.360000133514404,4.389999866485596,2930699.0,4.252203464508057
2013-11-26,4.420000076293945,4.300000190734863,4.400000095367432,4.320000171661377,3365501.0,4.184401035308838
2013-11-27,4.349999904632568,4.300000190734863,4.320000171661377,4.329999923706055,2314884.0,4.194087028503418
2013-11-28,4.389999866485596,4.320000171661377,4.320000171661377,4.380000114440918,3586775.0,4.242517948150635
2013-11-29,4.400000095367432,4.349999904632568,4.380000114440918,4.389999866485596,2293997.0,4.252203464508057
2013-12-02,4.389999866485596,4.260000228881836,4.360000133514404,4.28000020980835,4235639.0,4.145657062530518
2013-12-03,4.329999923706055,4.239999771118164,4.260000228881836,4.320000171661377,3007946.0,4.184401035308838
2013-12-04,4.380000114440918,4.309999942779541,4.340000152587891,4.360000133514404,3430671.0,4.223145008087158
2013-12-05,4.409999847412109,4.340000152587891,4.369999885559082,4.400000095367432,3600003.0,4.261889934539795
2013-12-06,4.409999847412109,4.300000190734863,4.409999847412109,4.369999885559082,3589532.0,4.232831001281738
2013-12-09,4.380000114440918,4.300000190734863,4.369999885559082,4.340000152587891,3407843.0,4.203773021697998
2013-12-10,4.360000133514404,4.309999942779541,4.340000152587891,4.340000152587891,2072576.0,4.203773021697998
2013-12-11,4.340000152587891,4.269999980926514,4.340000152587891,4.289999961853027,2323542.0,4.155342102050781
2013-12-12,4.309999942779541,4.269999980926514,4.289999961853027,4.289999961853027,2094249.0,4.155342102050781
2013-12-13,4.329999923706055,4.260000228881836,4.289999961853027,4.300000190734863,2313159.0,4.1650285720825195
2013-12-16,4.320000171661377,4.230000019073486,4.309999942779541,4.239999771118164,2347316.0,4.106911659240723
2013-12-17,4.25,4.190000057220459,4.239999771118164,4.199999809265137,1974944.0,4.068167209625244
2013-12-18,4.239999771118164,4.199999809265137,4.210000038146973,4.210000038146973,1405018.0,4.077853679656982
2013-12-19,4.239999771118164,4.170000076293945,4.21999979019165,4.179999828338623,1476301.0,4.048795223236084
2013-12-20,4.190000057220459,4.070000171661377,4.170000076293945,4.119999885559082,2106819.0,3.990678310394287
2013-12-23,4.110000133514404,4.03000020980835,4.110000133514404,4.050000190734863,1580066.0,3.9228756427764893
2013-12-24,4.090000152587891,4.039999961853027,4.050000190734863,4.079999923706055,1179375.0,3.9519338607788086
2013-12-25,4.110000133514404,4.059999942779541,4.090000152587891,4.090000152587891,1067161.0,3.9616200923919678
2013-12-26,4.110000133514404,3.990000009536743,4.110000133514404,4.0,1724659.0,3.8744451999664307
2013-12-27,4.099999904632568,3.990000009536743,4.0,4.099999904632568,2401036.0,3.971306085586548
2013-12-30,4.119999885559082,4.03000020980835,4.099999904632568,4.059999942779541,1400426.0,3.9325621128082275
2013-12-31,4.079999923706055,4.019999980926514,4.03000020980835,4.070000171661377,1257719.0,3.9422481060028076
2014-01-02,4.099999904632568,4.039999961853027,4.050000190734863,4.090000152587891,1259084.0,3.9616200923919678
2014-01-03,4.070000171661377,3.990000009536743,4.070000171661377,4.039999961853027,1706640.0,3.913189649581909
2014-01-06,4.03000020980835,3.8499999046325684,4.019999980926514,3.859999895095825,2253686.0,3.7388393878936768
2014-01-07,3.9000000953674316,3.8299999237060547,3.890000104904175,3.890000104904175,1413890.0,3.767897844314575
2014-01-08,4.03000020980835,3.9000000953674316,3.940000057220459,3.9200000762939453,2531689.0,3.7969563007354736
2014-01-09,4.139999866485596,3.8399999141693115,3.9000000953674316,4.019999980926514,3656167.0,3.89381742477417
2014-01-10,3.9700000286102295,3.859999895095825,3.9700000286102295,3.869999885559082,1683790.0,3.748525857925415
2014-01-13,3.890000104904175,3.809999942779541,3.8499999046325684,3.8299999237060547,954563.0,3.7097811698913574
2014-01-14,3.859999895095825,3.7699999809265137,3.809999942779541,3.8399999141693115,1561347.0,3.7194671630859375
2014-01-15,3.8399999141693115,3.690000057220459,3.809999942779541,3.7300000190734863,4114731.0,3.612920045852661
2014-01-16,3.7200000286102295,3.609999895095825,3.7200000286102295,3.690000057220459,3147398.0,3.5741758346557617
2014-01-17,3.6700000762939453,3.609999895095825,3.6500000953674316,3.619999885559082,1367376.0,3.5063726902008057
2014-01-20,3.619999885559082,3.549999952316284,3.609999895095825,3.569999933242798,1522568.0,3.457942247390747
2014-01-21,3.609999895095825,3.559999942779541,3.569999933242798,3.5899999141693115,1010147.0,3.4773144721984863
2014-01-22,3.680000066757202,3.5799999237060547,3.5999999046325684,3.6700000762939453,2539599.0,3.5548036098480225
2014-01-23,3.7699999809265137,3.6600000858306885,3.680000066757202,3.7200000286102295,3775500.0,3.603234052658081
2014-01-24,3.759999990463257,3.680000066757202,3.7100000381469727,3.740000009536743,2835870.0,3.6226062774658203
2014-01-27,3.740000009536743,3.690000057220459,3.7300000190734863,3.7200000286102295,1644318.0,3.603234052658081
2014-01-28,3.759999990463257,3.680000066757202,3.7200000286102295,3.7100000381469727,1183328.0,3.593548059463501
2014-01-29,3.740000009536743,3.680000066757202,3.7200000286102295,3.7200000286102295,1382291.0,3.603234052658081
2014-01-30,3.7200000286102295,3.680000066757202,3.700000047683716,3.690000057220459,839291.0,3.5741758346557617
2014-02-07,3.740000009536743,3.680000066757202,3.690000057220459,3.7200000286102295,1105574.0,3.603234052658081
2014-02-10,3.799999952316284,3.7200000286102295,3.7200000286102295,3.7899999618530273,2746653.0,3.671036720275879
2014-02-11,3.8399999141693115,3.7699999809265137,3.7799999713897705,3.809999942779541,2350832.0,3.690408945083618
2014-02-12,3.869999885559082,3.799999952316284,3.809999942779541,3.859999895095825,2311907.0,3.7388393878936768
2014-02-13,3.869999885559082,3.819999933242798,3.859999895095825,3.8299999237060547,1704400.0,3.7097811698913574
2014-02-14,3.869999885559082,3.819999933242798,3.8299999237060547,3.859999895095825,1529697.0,3.7388393878936768
2014-02-17,3.9000000953674316,3.8299999237060547,3.859999895095825,3.880000114440918,2711011.0,3.758211612701416
2014-02-18,3.9700000286102295,3.8499999046325684,3.890000104904175,3.940000057220459,2404172.0,3.816328763961792
2014-02-19,3.9600000381469727,3.880000114440918,3.930000066757202,3.950000047683716,3713958.0,3.826014518737793
2014-02-20,3.9600000381469727,3.9000000953674316,3.950000047683716,3.9100000858306885,3784776.0,3.7872703075408936
2014-02-21,3.940000057220459,3.7899999618530273,3.9100000858306885,3.8499999046325684,2550887.0,3.729153633117676
2014-02-24,4.050000190734863,3.7200000286102295,3.8499999046325684,3.9700000286102295,2716661.0,3.845386505126953
2014-02-25,3.950000047683716,3.7899999618530273,3.950000047683716,3.7899999618530273,4307510.0,3.671036720275879
2014-02-26,3.9000000953674316,3.700000047683716,3.75,3.869999885559082,1921549.0,3.748525857925415
2014-02-27,3.9700000286102295,3.859999895095825,3.880000114440918,3.9000000953674316,6538645.0,3.7775843143463135
2014-02-28,3.9600000381469727,3.819999933242798,3.9100000858306885,3.9000000953674316,4181440.0,3.7775843143463135
2014-03-03,3.950000047683716,3.869999885559082,3.9100000858306885,3.9100000858306885,3414492.0,3.7872703075408936
2014-03-04,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.880000114440918,2058291.0,3.758211612701416
2014-03-05,3.9600000381469727,3.859999895095825,3.880000114440918,3.9100000858306885,2917366.0,3.7872703075408936
2014-03-06,3.9100000858306885,3.8299999237060547,3.880000114440918,3.890000104904175,1922718.0,3.767897844314575
2014-03-07,3.940000057220459,3.859999895095825,3.890000104904175,3.859999895095825,1732340.0,3.7388393878936768
2014-03-10,3.8499999046325684,3.6600000858306885,3.8499999046325684,3.680000066757202,2461643.0,3.5644896030426025
2014-03-11,3.7100000381469727,3.6500000953674316,3.680000066757202,3.700000047683716,1387487.0,3.5838615894317627
2014-03-12,3.7100000381469727,3.6500000953674316,3.700000047683716,3.680000066757202,1072185.0,3.5644896030426025
2014-03-13,3.759999990463257,3.690000057220459,3.690000057220459,3.740000009536743,2091051.0,3.6226062774658203
2014-03-14,3.7300000190734863,3.6700000762939453,3.7300000190734863,3.680000066757202,1562090.0,3.5644896030426025
2014-03-17,3.740000009536743,3.680000066757202,3.680000066757202,3.7300000190734863,938188.0,3.612920045852661
2014-03-18,3.9700000286102295,3.7100000381469727,3.7100000381469727,3.819999933242798,3798481.0,3.7000949382781982
2014-03-19,3.809999942779541,3.700000047683716,3.799999952316284,3.7699999809265137,2525561.0,3.6516644954681396
2014-03-20,3.809999942779541,3.75,3.7699999809265137,3.75,1557621.0,3.6322925090789795
2014-03-21,3.819999933242798,3.7200000286102295,3.7300000190734863,3.809999942779541,1905778.0,3.690408945083618
2014-03-24,3.880000114440918,3.7899999618530273,3.819999933242798,3.869999885559082,2029006.0,3.748525857925415
2014-03-25,3.930000066757202,3.8499999046325684,3.859999895095825,3.9100000858306885,3025336.0,3.7872703075408936
2014-03-26,3.930000066757202,3.859999895095825,3.9200000762939453,3.869999885559082,2021824.0,3.748525857925415
2014-03-27,3.9100000858306885,3.8299999237060547,3.869999885559082,3.8399999141693115,1466056.0,3.7194671630859375
2014-03-28,3.9000000953674316,3.819999933242798,3.8399999141693115,3.859999895095825,2366096.0,3.7388393878936768
2014-03-31,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.7899999618530273,1557207.0,3.671036720275879
2014-04-01,3.8399999141693115,3.7799999713897705,3.7899999618530273,3.8399999141693115,1200552.0,3.7194671630859375
2014-04-02,3.869999885559082,3.819999933242798,3.8399999141693115,3.8399999141693115,1481855.0,3.7194671630859375
2014-04-03,3.859999895095825,3.7699999809265137,3.859999895095825,3.809999942779541,1797772.0,3.690408945083618
2014-04-04,3.8499999046325684,3.7799999713897705,3.809999942779541,3.8399999141693115,1588093.0,3.7194671630859375
2014-04-08,3.880000114440918,3.819999933242798,3.819999933242798,3.880000114440918,2067757.0,3.758211612701416
2014-04-09,3.880000114440918,3.8499999046325684,3.880000114440918,3.859999895095825,2414195.0,3.7388393878936768
2014-04-10,3.9000000953674316,3.859999895095825,3.869999885559082,3.880000114440918,2420441.0,3.758211612701416
2014-04-11,3.890000104904175,3.859999895095825,3.880000114440918,3.880000114440918,1603202.0,3.758211612701416
2014-04-14,3.9100000858306885,3.859999895095825,3.880000114440918,3.9000000953674316,1756929.0,3.7775843143463135
2014-04-15,3.9100000858306885,3.8499999046325684,3.9000000953674316,3.859999895095825,1768045.0,3.7388393878936768
2014-04-16,3.890000104904175,3.8499999046325684,3.859999895095825,3.880000114440918,1524034.0,3.758211612701416
2014-04-17,3.9100000858306885,3.859999895095825,3.880000114440918,3.9100000858306885,1613266.0,3.7872703075408936
2014-04-18,3.9000000953674316,3.859999895095825,3.890000104904175,3.890000104904175,1200715.0,3.767897844314575
2014-04-21,3.9100000858306885,3.809999942779541,3.880000114440918,3.8299999237060547,1869959.0,3.7097811698913574
2014-04-22,3.8499999046325684,3.740000009536743,3.819999933242798,3.759999990463257,2807472.0,3.6419785022735596
2014-04-23,3.819999933242798,3.759999990463257,3.759999990463257,3.799999952316284,1317618.0,3.680723190307617
2014-04-24,3.819999933242798,3.740000009536743,3.809999942779541,3.75,1687141.0,3.6322925090789795
2014-04-25,3.7699999809265137,3.680000066757202,3.7699999809265137,3.680000066757202,1391511.0,3.5644896030426025
2014-04-28,3.690000057220459,3.5799999237060547,3.6600000858306885,3.5899999141693115,1609228.0,3.4773144721984863
2014-04-29,3.640000104904175,3.5899999141693115,3.5899999141693115,3.640000104904175,952988.0,3.525745391845703
2014-04-30,3.7100000381469727,3.619999885559082,3.640000104904175,3.690000057220459,971714.0,3.5741758346557617
2014-05-05,3.740000009536743,3.6600000858306885,3.690000057220459,3.740000009536743,1194585.0,3.6226062774658203
2014-05-06,3.75,3.700000047683716,3.7300000190734863,3.7200000286102295,648317.0,3.603234052658081
2014-05-07,3.700000047683716,3.630000114440918,3.700000047683716,3.640000104904175,989374.0,3.525745391845703
2014-05-08,3.700000047683716,3.630000114440918,3.640000104904175,3.6600000858306885,684067.0,3.5451176166534424
2014-05-09,3.690000057220459,3.6500000953674316,3.680000066757202,3.6600000858306885,1173309.0,3.5451176166534424
2014-05-12,3.7699999809265137,3.680000066757202,3.680000066757202,3.759999990463257,1778900.0,3.6419785022735596
2014-05-13,3.7899999618530273,3.740000009536743,3.759999990463257,3.7799999713897705,1428482.0,3.6613504886627197
2014-05-14,3.809999942779541,3.759999990463257,3.7799999713897705,3.759999990463257,1054866.0,3.6419785022735596
2014-05-15,3.7899999618530273,3.7200000286102295,3.75,3.7300000190734863,781534.0,3.612920045852661
2014-05-16,3.7799999713897705,3.700000047683716,3.7300000190734863,3.7699999809265137,920068.0,3.6516644954681396
2014-05-19,3.759999990463257,3.700000047683716,3.759999990463257,3.7200000286102295,941284.0,3.603234052658081
2014-05-20,3.7699999809265137,3.7200000286102295,3.759999990463257,3.740000009536743,882480.0,3.6226062774658203
2014-05-21,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.7799999713897705,1204595.0,3.6613504886627197
2014-05-22,3.869999885559082,3.799999952316284,3.799999952316284,3.819999933242798,3883471.0,3.7000949382781982
2014-05-23,3.8399999141693115,3.7699999809265137,3.809999942779541,3.8299999237060547,1354307.0,3.7097811698913574
2014-05-26,3.859999895095825,3.8299999237060547,3.8399999141693115,3.8499999046325684,1434987.0,3.729153633117676
2014-05-27,3.869999885559082,3.819999933242798,3.8499999046325684,3.8399999141693115,1088265.0,3.7194671630859375
2014-05-28,3.869999885559082,3.819999933242798,3.8399999141693115,3.869999885559082,1928359.0,3.748525857925415
2014-05-29,4.150000095367432,3.8499999046325684,3.859999895095825,3.9700000286102295,14291761.0,3.845386505126953
2014-05-30,4.0,3.890000104904175,3.940000057220459,3.940000057220459,5165833.0,3.816328763961792
2014-06-03,3.950000047683716,3.880000114440918,3.950000047683716,3.880000114440918,3206100.0,3.758211612701416
2014-06-04,3.880000114440918,3.799999952316284,3.869999885559082,3.8499999046325684,2369231.0,3.729153633117676
2014-06-05,3.869999885559082,3.819999933242798,3.8299999237060547,3.869999885559082,1643406.0,3.748525857925415
2014-06-06,3.869999885559082,3.809999942779541,3.869999885559082,3.8399999141693115,1491950.0,3.7194671630859375
2014-06-09,3.940000057220459,3.809999942779541,3.819999933242798,3.880000114440918,4080175.0,3.758211612701416
2014-06-10,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.890000104904175,2157911.0,3.767897844314575
2014-06-11,3.930000066757202,3.880000114440918,3.880000114440918,3.9100000858306885,2629906.0,3.7872703075408936
2014-06-12,3.940000057220459,3.869999885559082,3.9000000953674316,3.940000057220459,3272533.0,3.816328763961792
2014-06-13,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.930000066757202,3127448.0,3.8066422939300537
2014-06-16,3.940000057220459,3.880000114440918,3.9100000858306885,3.9100000858306885,3105097.0,3.7872703075408936
2014-06-17,3.9100000858306885,3.880000114440918,3.9000000953674316,3.9000000953674316,1419546.0,3.7775843143463135
2014-06-18,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.8499999046325684,1696118.0,3.729153633117676
2014-06-19,3.9800000190734863,3.6500000953674316,3.859999895095825,3.75,2229841.0,3.6322925090789795
2014-06-20,3.7699999809265137,3.690000057220459,3.75,3.740000009536743,1875315.0,3.6226062774658203
2014-06-23,3.7799999713897705,3.740000009536743,3.75,3.75,1003210.0,3.6322925090789795
2014-06-24,3.7799999713897705,3.740000009536743,3.75,3.7699999809265137,868400.0,3.6516644954681396
2014-06-25,3.7699999809265137,3.7200000286102295,3.75,3.740000009536743,1166101.0,3.6226062774658203
2014-06-26,3.7799999713897705,3.740000009536743,3.740000009536743,3.759999990463257,1651049.0,3.6419785022735596
2014-06-27,3.809999942779541,3.75,3.759999990463257,3.809999942779541,1800224.0,3.690408945083618
2014-06-30,3.8399999141693115,3.799999952316284,3.799999952316284,3.8399999141693115,1736310.0,3.7194671630859375
2014-07-01,3.880000114440918,3.8399999141693115,3.8399999141693115,3.869999885559082,2104181.0,3.748525857925415
2014-07-02,3.890000104904175,3.8499999046325684,3.880000114440918,3.890000104904175,1514587.0,3.767897844314575
2014-07-03,3.9200000762939453,3.859999895095825,3.880000114440918,3.9000000953674316,2525405.0,3.7775843143463135
2014-07-04,3.9100000858306885,3.880000114440918,3.890000104904175,3.9000000953674316,1830526.0,3.7775843143463135
2014-07-07,4.070000171661377,3.940000057220459,3.940000057220459,3.9600000381469727,7744727.0,3.835700750350952
2014-07-08,4.0,3.9100000858306885,3.940000057220459,3.9700000286102295,3265192.0,3.845386505126953
2014-07-09,3.9800000190734863,3.890000104904175,3.9700000286102295,3.9100000858306885,3177342.0,3.7872703075408936
2014-07-10,4.019999980926514,3.9000000953674316,3.9100000858306885,3.9800000190734863,5511021.0,3.8550732135772705
2014-07-11,4.119999885559082,3.9800000190734863,3.990000009536743,4.050000190734863,6622014.0,3.9228756427764893
2014-07-14,4.079999923706055,4.03000020980835,4.079999923706055,4.050000190734863,4629077.0,3.9228756427764893
2014-07-15,4.099999904632568,4.050000190734863,4.059999942779541,4.070000171661377,3582481.0,3.9422481060028076
2014-07-16,4.150000095367432,4.03000020980835,4.059999942779541,4.090000152587891,6132529.0,3.9616200923919678
2014-07-17,4.119999885559082,4.039999961853027,4.090000152587891,4.050000190734863,3060178.0,3.9228756427764893
2014-07-18,4.079999923706055,4.03000020980835,4.059999942779541,4.039999961853027,2795714.0,3.913189649581909
2014-07-21,4.050000190734863,4.03000020980835,4.050000190734863,4.039999961853027,1684749.0,3.913189649581909
2014-07-22,4.059999942779541,4.010000228881836,4.019999980926514,4.050000190734863,2442006.0,3.9228756427764893
2014-07-23,4.070000171661377,3.9800000190734863,4.050000190734863,4.0,3077691.0,3.8744451999664307
2014-07-24,4.059999942779541,4.0,4.0,4.050000190734863,2947496.0,3.9228756427764893
2014-07-25,4.130000114440918,4.070000171661377,4.070000171661377,4.119999885559082,4646211.0,3.990678310394287
2014-07-28,4.28000020980835,4.130000114440918,4.150000095367432,4.21999979019165,9457517.0,4.087539196014404
2014-07-29,4.25,4.170000076293945,4.210000038146973,4.199999809265137,4934932.0,4.068167209625244
2014-07-30,4.21999979019165,4.179999828338623,4.199999809265137,4.199999809265137,3138076.0,4.068167209625244
2014-07-31,4.289999961853027,4.199999809265137,4.199999809265137,4.289999961853027,4736549.0,4.155342102050781
2014-08-01,4.340000152587891,4.239999771118164,4.300000190734863,4.239999771118164,6593435.0,4.106911659240723
2014-08-04,4.320000171661377,4.21999979019165,4.239999771118164,4.309999942779541,4263627.0,4.1747145652771
2014-08-05,4.340000152587891,4.28000020980835,4.309999942779541,4.320000171661377,2885795.0,4.184401035308838
2014-08-06,4.349999904632568,4.260000228881836,4.320000171661377,4.340000152587891,4498271.0,4.203773021697998
2014-08-07,4.389999866485596,4.25,4.380000114440918,4.260000228881836,5851455.0,4.126284122467041
2014-08-08,4.340000152587891,4.25,4.260000228881836,4.329999923706055,3978776.0,4.194087028503418
2014-08-11,4.369999885559082,4.329999923706055,4.340000152587891,4.369999885559082,3640658.0,4.232831001281738
2014-08-12,4.480000019073486,4.360000133514404,4.360000133514404,4.460000038146973,6367201.0,4.320006847381592
2014-08-13,4.809999942779541,4.429999828338623,4.460000038146973,4.599999904632568,17190159.0,4.4556121826171875
2014-08-14,4.690000057220459,4.559999942779541,4.599999904632568,4.599999904632568,8722476.0,4.4556121826171875
2014-08-15,4.75,4.550000190734863,4.610000133514404,4.679999828338623,8662187.0,4.533100605010986
2014-08-18,4.989999771118164,4.679999828338623,4.679999828338623,4.889999866485596,13708876.0,4.736509799957275
2014-08-19,4.920000076293945,4.78000020980835,4.880000114440918,4.840000152587891,8712566.0,4.688079357147217
2014-08-20,4.849999904632568,4.78000020980835,4.829999923706055,4.809999942779541,5646338.0,4.659019947052002
2014-08-21,4.809999942779541,4.639999866485596,4.809999942779541,4.739999771118164,9810125.0,4.591217517852783
2014-08-22,4.789999961853027,4.659999847412109,4.71999979019165,4.78000020980835,6659338.0,4.62996244430542
2014-08-25,4.78000020980835,4.679999828338623,4.769999980926514,4.699999809265137,4693970.0,4.552473068237305
2014-08-26,4.820000171661377,4.670000076293945,4.690000057220459,4.710000038146973,8002700.0,4.562159538269043
2014-08-27,4.730000019073486,4.619999885559082,4.699999809265137,4.630000114440918,4564115.0,4.484670639038086
2014-08-28,4.679999828338623,4.590000152587891,4.630000114440918,4.619999885559082,2743957.0,4.4749836921691895
2014-08-29,4.679999828338623,4.599999904632568,4.639999866485596,4.670000076293945,2417111.0,4.523414134979248
2014-09-01,4.829999923706055,4.679999828338623,4.699999809265137,4.800000190734863,5259546.0,4.649333953857422
2014-09-02,4.869999885559082,4.760000228881836,4.800000190734863,4.849999904632568,5680192.0,4.697764873504639
2014-09-03,4.880000114440918,4.789999961853027,4.860000133514404,4.869999885559082,6143743.0,4.717136383056641
2014-09-04,5.150000095367432,4.840000152587891,4.860000133514404,5.099999904632568,14393950.0,4.93991756439209
2014-09-05,5.119999885559082,5.010000228881836,5.099999904632568,5.079999923706055,6187590.0,4.92054557800293
2014-09-09,5.099999904632568,4.989999771118164,5.070000171661377,5.039999961853027,5884332.0,4.881801128387451
2014-09-10,5.119999885559082,4.980000019073486,5.039999961853027,5.090000152587891,5295282.0,4.93023157119751
2014-09-11,5.21999979019165,5.039999961853027,5.079999923706055,5.079999923706055,7988773.0,4.92054557800293
2014-09-12,5.190000057220459,5.039999961853027,5.059999942779541,5.179999828338623,6343953.0,5.017405986785889
2014-09-15,5.340000152587891,5.190000057220459,5.28000020980835,5.260000228881836,6531456.0,5.094895839691162
2014-09-16,5.510000228881836,5.190000057220459,5.269999980926514,5.21999979019165,11837517.0,5.056150913238525
2014-09-17,5.28000020980835,5.059999942779541,5.199999809265137,5.210000038146973,7172379.0,5.0464653968811035
2014-09-18,5.440000057220459,5.199999809265137,5.230000019073486,5.269999980926514,7711345.0,5.104581356048584
2014-09-19,5.369999885559082,5.230000019073486,5.300000190734863,5.289999961853027,5292647.0,5.123953819274902
2014-09-22,5.309999942779541,5.110000133514404,5.239999771118164,5.159999847412109,8011685.0,4.9980340003967285
2014-09-23,5.25,5.099999904632568,5.159999847412109,5.230000019073486,6837478.0,5.0658369064331055
2014-09-24,5.320000171661377,5.170000076293945,5.21999979019165,5.289999961853027,6400758.0,5.123953819274902
2014-09-25,5.360000133514404,5.199999809265137,5.289999961853027,5.269999980926514,6448891.0,5.104581356048584
2014-09-26,5.340000152587891,5.21999979019165,5.260000228881836,5.309999942779541,4186391.0,5.1433258056640625
2014-09-29,5.449999809265137,5.320000171661377,5.320000171661377,5.420000076293945,8224577.0,5.249873161315918
2014-09-30,5.46999979019165,5.400000095367432,5.449999809265137,5.449999809265137,5133020.0,5.278931617736816
2014-10-08,5.659999847412109,5.420000076293945,5.460000038146973,5.619999885559082,7094023.0,5.443594932556152
2014-10-09,6.0,5.670000076293945,5.739999771118164,5.78000020980835,15062257.0,5.598573207855225
2014-10-10,5.800000190734863,5.650000095367432,5.690000057220459,5.78000020980835,8228397.0,5.598573207855225
2014-10-13,5.760000228881836,5.599999904632568,5.739999771118164,5.739999771118164,6245209.0,5.559828281402588
2014-10-14,5.78000020980835,5.639999866485596,5.710000038146973,5.690000057220459,5520569.0,5.511397838592529
2014-10-15,5.849999904632568,5.639999866485596,5.639999866485596,5.840000152587891,6998837.0,5.6566901206970215
2014-10-16,5.960000038146973,5.71999979019165,5.800000190734863,5.730000019073486,8947901.0,5.550143241882324
2014-10-17,5.71999979019165,5.429999828338623,5.699999809265137,5.510000228881836,8212581.0,5.337048530578613
2014-10-20,5.690000057220459,5.519999980926514,5.539999961853027,5.679999828338623,4512233.0,5.501712799072266
2014-10-21,5.739999771118164,5.550000190734863,5.639999866485596,5.570000171661377,5460312.0,5.395164966583252
2014-10-22,5.590000152587891,5.369999885559082,5.550000190734863,5.380000114440918,5576270.0,5.211129188537598
2014-10-23,5.389999866485596,5.159999847412109,5.329999923706055,5.210000038146973,6942888.0,5.0464653968811035
2014-10-24,5.289999961853027,5.159999847412109,5.210000038146973,5.210000038146973,3463776.0,5.0464653968811035
2014-10-27,5.269999980926514,5.010000228881836,5.179999828338623,5.260000228881836,3347945.0,5.094895839691162
2014-10-28,5.449999809265137,5.25,5.25,5.440000057220459,4170912.0,5.269245147705078
2014-10-29,5.800000190734863,5.440000057220459,5.46999979019165,5.630000114440918,11062499.0,5.453281402587891
2014-10-30,5.769999980926514,5.550000190734863,5.630000114440918,5.699999809265137,8579791.0,5.521083831787109
2014-10-31,5.769999980926514,5.590000152587891,5.730000019073486,5.670000076293945,8561802.0,5.492025852203369
2014-11-03,5.739999771118164,5.599999904632568,5.679999828338623,5.730000019073486,7261801.0,5.550143241882324
2014-11-04,5.980000019073486,5.650000095367432,5.71999979019165,5.920000076293945,13138297.0,5.73417854309082
2014-11-05,6.099999904632568,5.920000076293945,5.989999771118164,6.010000228881836,16957756.0,5.821354389190674
2014-11-06,6.019999980926514,5.889999866485596,5.96999979019165,5.960000038146973,8845242.0,5.772923946380615
2014-11-07,6.050000190734863,5.760000228881836,5.96999979019165,5.809999942779541,9119770.0,5.627631664276123
2014-11-10,5.909999847412109,5.739999771118164,5.820000171661377,5.900000095367432,6340024.0,5.714807033538818
2014-11-11,5.96999979019165,5.5,5.96999979019165,5.570000171661377,11673049.0,5.395164966583252
2014-11-12,5.71999979019165,5.5,5.570000171661377,5.71999979019165,5776382.0,5.5404558181762695
2014-11-13,5.769999980926514,5.579999923706055,5.71999979019165,5.639999866485596,5158923.0,5.462967395782471
2014-11-14,5.639999866485596,5.539999961853027,5.639999866485596,5.619999885559082,2791870.0,5.443594932556152
2014-11-17,5.710000038146973,5.559999942779541,5.619999885559082,5.679999828338623,2628645.0,5.501712799072266
2014-11-18,5.71999979019165,5.639999866485596,5.679999828338623,5.710000038146973,3185107.0,5.530770778656006
2014-11-19,5.829999923706055,5.659999847412109,5.710000038146973,5.820000171661377,6109331.0,5.637318134307861
2014-11-20,5.820000171661377,5.690000057220459,5.809999942779541,5.769999980926514,3910283.0,5.588886737823486
2014-11-21,5.840000152587891,5.760000228881836,5.760000228881836,5.809999942779541,4773260.0,5.627631664276123
2014-11-24,5.909999847412109,5.820000171661377,5.860000133514404,5.889999866485596,7087636.0,5.70512056350708
2014-11-25,5.960000038146973,5.860000133514404,5.860000133514404,5.929999828338623,5762469.0,5.743865013122559
2014-11-26,6.519999980926514,6.079999923706055,6.090000152587891,6.519999980926514,16406010.0,6.315345764160156
2014-11-27,7.090000152587891,6.639999866485596,6.829999923706055,6.880000114440918,54687578.0,6.664046287536621
2014-11-28,6.849999904632568,6.639999866485596,6.739999771118164,6.789999961853027,23633714.0,6.576870441436768
2014-12-01,6.880000114440918,6.690000057220459,6.699999809265137,6.78000020980835,18394055.0,6.567185401916504
2014-12-02,7.039999961853027,6.710000038146973,6.710000038146973,6.809999942779541,24143747.0,6.596242904663086
2014-12-03,6.800000190734863,6.630000114440918,6.78000020980835,6.710000038146973,17838343.0,6.4993815422058105
2014-12-04,6.78000020980835,6.639999866485596,6.710000038146973,6.78000020980835,14557601.0,6.567185401916504
2014-12-05,6.78000020980835,6.21999979019165,6.78000020980835,6.409999847412109,14524591.0,6.208798408508301
2014-12-08,6.570000171661377,6.25,6.400000095367432,6.489999771118164,11195644.0,6.2862868309021
2014-12-09,6.739999771118164,6.300000190734863,6.409999847412109,6.340000152587891,16770260.0,6.140995979309082
2014-12-10,6.730000019073486,6.239999771118164,6.25,6.619999885559082,13429585.0,6.412207126617432
2014-12-11,6.900000095367432,6.550000190734863,6.559999942779541,6.800000190734863,15984770.0,6.586556911468506
2014-12-12,6.949999809265137,6.690000057220459,6.820000171661377,6.880000114440918,12492719.0,6.664046287536621
2014-12-15,6.980000019073486,6.760000228881836,6.940000057220459,6.929999828338623,12098316.0,6.7124762535095215
2014-12-16,6.820000171661377,6.699999809265137,6.789999961853027,6.800000190734863,12004821.0,6.586556911468506
2014-12-17,6.900000095367432,6.679999828338623,6.800000190734863,6.809999942779541,9844340.0,6.596242904663086
2014-12-18,6.849999904632568,6.71999979019165,6.849999904632568,6.730000019073486,5519411.0,6.518754005432129
2014-12-19,6.829999923706055,6.46999979019165,6.710000038146973,6.679999828338623,11514249.0,6.470323085784912
2014-12-22,7.300000190734863,6.789999961853027,6.800000190734863,7.119999885559082,31339883.0,6.896512031555176
2014-12-23,7.21999979019165,6.679999828338623,7.199999809265137,6.690000057220459,14001029.0,6.480010032653809
2014-12-24,6.900000095367432,6.570000171661377,6.670000076293945,6.730000019073486,10258321.0,6.518754005432129
2014-12-25,6.900000095367432,6.590000152587891,6.739999771118164,6.900000095367432,12693467.0,6.683417797088623
2014-12-26,6.849999904632568,6.760000228881836,6.849999904632568,6.840000152587891,11350406.0,6.625301361083984
2014-12-29,7.110000133514404,6.809999942779541,6.849999904632568,6.889999866485596,16907055.0,6.673730850219727
2014-12-30,6.880000114440918,6.599999904632568,6.880000114440918,6.610000133514404,9429949.0,6.402519702911377
2014-12-31,6.690000057220459,6.409999847412109,6.590000152587891,6.619999885559082,9143564.0,6.412207126617432
2015-01-05,6.78000020980835,6.559999942779541,6.579999923706055,6.78000020980835,9718140.0,6.567185401916504
2015-01-06,6.789999961853027,6.639999866485596,6.78000020980835,6.739999771118164,7448465.0,6.528439521789551
2015-01-07,7.050000190734863,6.829999923706055,6.829999923706055,6.900000095367432,20435508.0,6.683417797088623
2015-01-08,6.929999828338623,6.71999979019165,6.909999847412109,6.760000228881836,8633858.0,6.547812461853027
2015-01-09,6.769999980926514,6.619999885559082,6.739999771118164,6.639999866485596,6709684.0,6.431578636169434
2015-01-12,6.570000171661377,6.349999904632568,6.519999980926514,6.360000133514404,6713611.0,6.160367488861084
2015-01-13,6.429999828338623,6.309999942779541,6.320000171661377,6.369999885559082,3142273.0,6.170053958892822
2015-01-14,6.420000076293945,6.309999942779541,6.389999866485596,6.340000152587891,2999547.0,6.140995979309082
2015-01-15,6.5,6.349999904632568,6.349999904632568,6.480000019073486,3388652.0,6.276601314544678
2015-01-16,6.559999942779541,6.440000057220459,6.519999980926514,6.480000019073486,3719557.0,6.276601314544678
2015-01-19,6.420000076293945,5.829999923706055,6.340000152587891,6.090000152587891,8562555.0,5.898842811584473
2015-01-20,6.239999771118164,6.090000152587891,6.090000152587891,6.190000057220459,4470634.0,5.99570369720459
2015-01-21,6.369999885559082,6.190000057220459,6.199999809265137,6.329999923706055,9098657.0,6.131309509277344
2015-01-22,6.400000095367432,6.269999980926514,6.300000190734863,6.380000114440918,6076152.0,6.179739952087402
2015-01-23,6.420000076293945,6.320000171661377,6.420000076293945,6.329999923706055,4929700.0,6.131309509277344
2015-01-26,6.480000019073486,6.329999923706055,6.380000114440918,6.46999979019165,5621912.0,6.266915321350098
2015-01-27,6.5,6.349999904632568,6.5,6.46999979019165,5578093.0,6.266915321350098
2015-01-28,6.550000190734863,6.409999847412109,6.440000057220459,6.510000228881836,5080076.0,6.305659294128418
2015-01-29,6.690000057220459,6.449999809265137,6.489999771118164,6.639999866485596,10119334.0,6.431578636169434
2015-01-30,6.699999809265137,6.539999961853027,6.690000057220459,6.550000190734863,6133004.0,6.344404697418213
2015-02-02,6.449999809265137,6.309999942779541,6.440000057220459,6.340000152587891,4920117.0,6.140995979309082
2015-02-03,6.440000057220459,6.340000152587891,6.389999866485596,6.420000076293945,3461598.0,6.218484401702881
2015-02-04,6.440000057220459,6.340000152587891,6.429999828338623,6.349999904632568,3149372.0,6.150681495666504
2015-02-05,6.46999979019165,6.309999942779541,6.420000076293945,6.309999942779541,4316312.0,6.111937522888184
2015-02-06,6.329999923706055,6.099999904632568,6.309999942779541,6.139999866485596,4532431.0,5.947272777557373
2015-02-09,6.159999847412109,6.010000228881836,6.130000114440918,6.150000095367432,3081786.0,5.9569597244262695
2015-02-10,6.190000057220459,6.079999923706055,6.090000152587891,6.170000076293945,2755413.0,5.976332187652588
2015-02-11,6.210000038146973,6.130000114440918,6.130000114440918,6.179999828338623,2551300.0,5.98601770401001
2015-02-12,6.400000095367432,6.170000076293945,6.199999809265137,6.380000114440918,4291187.0,6.179739952087402
2015-02-13,6.449999809265137,6.360000133514404,6.369999885559082,6.429999828338623,4528646.0,6.228170394897461
2015-02-16,6.550000190734863,6.429999828338623,6.449999809265137,6.519999980926514,4211001.0,6.315345764160156
2015-02-17,6.550000190734863,6.489999771118164,6.550000190734863,6.53000020980835,3506903.0,6.3250322341918945
2015-02-25,6.920000076293945,6.5,6.539999961853027,6.730000019073486,11347941.0,6.518754005432129
2015-02-26,7.019999980926514,6.789999961853027,6.789999961853027,6.889999866485596,15320044.0,6.673730850219727
2015-02-27,6.889999866485596,6.699999809265137,6.889999866485596,6.820000171661377,9411886.0,6.605928897857666
2015-03-02,6.929999828338623,6.789999961853027,6.849999904632568,6.900000095367432,9659473.0,6.683417797088623
2015-03-03,6.96999979019165,6.730000019073486,6.909999847412109,6.760000228881836,8356687.0,6.547812461853027
2015-03-04,6.909999847412109,6.75,6.760000228881836,6.900000095367432,6590251.0,6.683417797088623
2015-03-05,6.980000019073486,6.849999904632568,6.940000057220459,6.949999809265137,9899378.0,6.731848239898682
2015-03-06,7.079999923706055,6.880000114440918,6.989999771118164,6.940000057220459,8952611.0,6.722162246704102
2015-03-09,7.059999942779541,6.829999923706055,6.940000057220459,7.050000190734863,10459816.0,6.828709602355957
2015-03-10,7.28000020980835,7.070000171661377,7.090000152587891,7.130000114440918,12863669.0,6.9061994552612305
2015-03-11,7.449999809265137,7.050000190734863,7.099999904632568,7.369999885559082,17406554.0,7.138665676116943
2015-03-12,7.579999923706055,7.190000057220459,7.440000057220459,7.289999961853027,13212844.0,7.061176300048828
2015-03-13,7.329999923706055,7.159999847412109,7.289999961853027,7.28000020980835,8333509.0,7.051490783691406
2015-03-16,7.5,7.28000020980835,7.300000190734863,7.420000076293945,9440025.0,7.187096118927002
2015-03-17,7.550000190734863,7.369999885559082,7.449999809265137,7.539999961853027,11949219.0,7.303328990936279
2015-03-18,7.619999885559082,7.489999771118164,7.550000190734863,7.610000133514404,12399712.0,7.371131896972656
2015-03-19,7.710000038146973,7.510000228881836,7.579999923706055,7.699999809265137,13515169.0,7.458307266235352
2015-03-20,8.149999618530273,7.699999809265137,7.699999809265137,8.119999885559082,17115780.0,7.865124225616455
2015-03-23,8.300000190734863,8.079999923706055,8.119999885559082,8.170000076293945,19081882.0,7.9135541915893555
2015-03-24,8.15999984741211,7.78000020980835,8.15999984741211,8.050000190734863,16213057.0,7.797321796417236
2015-03-25,8.039999961853027,7.809999942779541,8.039999961853027,7.880000114440918,11352114.0,7.632657527923584
2015-03-26,8.039999961853027,7.809999942779541,7.900000095367432,7.880000114440918,13417191.0,7.632657527923584
2015-03-27,8.0,7.829999923706055,7.900000095367432,7.949999809265137,8043116.0,7.700460433959961
2015-03-30,8.420000076293945,7.96999979019165,7.96999979019165,8.399999618530273,20293045.0,8.136334419250488
2015-03-31,8.449999809265137,8.170000076293945,8.399999618530273,8.1899995803833,14456285.0,7.932925224304199
2015-04-01,9.0,8.289999961853027,8.289999961853027,8.789999961853027,24984750.0,8.514092445373535
2015-04-02,8.920000076293945,8.65999984741211,8.819999694824219,8.890000343322754,16103255.0,8.610954284667969
2015-04-03,9.109999656677246,8.729999542236328,8.890000343322754,8.970000267028809,16045632.0,8.688443183898926
2015-04-07,9.119999885559082,8.850000381469727,8.970000267028809,9.09000015258789,17762446.0,8.80467700958252
2015-04-08,9.079999923706055,8.699999809265137,9.079999923706055,8.869999885559082,15191452.0,8.591582298278809
2015-04-09,8.970000267028809,8.449999809265137,8.869999885559082,8.65999984741211,12682051.0,8.388174057006836
2015-04-10,8.869999885559082,8.529999732971191,8.65999984741211,8.819999694824219,10795092.0,8.543150901794434
2015-04-13,9.100000381469727,8.800000190734863,8.850000381469727,9.029999732971191,14455971.0,8.746559143066406
2015-04-14,9.390000343322754,8.850000381469727,9.0,9.130000114440918,18955130.0,8.843421936035156
2015-04-15,9.140000343322754,8.6899995803833,9.140000343322754,8.729999542236328,13357146.0,8.455976486206055
2015-04-16,9.0,8.5,8.680000305175781,8.899999618530273,11367813.0,8.620638847351074
2015-04-17,9.25,8.890000343322754,8.890000343322754,9.069999694824219,17986373.0,8.785304069519043
2015-04-20,9.1899995803833,8.779999732971191,9.050000190734863,8.850000381469727,17340209.0,8.572210311889648
2015-04-21,9.199999809265137,8.760000228881836,8.800000190734863,9.199999809265137,16839600.0,8.911224365234375
2015-04-22,9.75,9.25,9.34000015258789,9.5600004196167,24738915.0,9.25992488861084
2015-04-23,9.569999694824219,9.3100004196167,9.449999809265137,9.479999542236328,17677104.0,9.182435035705566
2015-04-24,9.489999771118164,9.170000076293945,9.300000190734863,9.3100004196167,14366203.0,9.017770767211914
2015-04-27,10.1899995803833,9.329999923706055,9.329999923706055,10.010000228881836,29343239.0,9.695799827575684
2015-04-28,10.100000381469727,9.520000457763672,9.899999618530273,9.880000114440918,26434440.0,9.569880485534668
2015-04-29,10.579999923706055,9.619999885559082,9.729999542236328,10.289999961853027,35263272.0,9.967009544372559
2015-04-30,10.680000305175781,10.09000015258789,10.25,10.100000381469727,29722699.0,9.782973289489746
2015-05-04,10.65999984741211,9.699999809265137,10.069999694824219,10.520000457763672,29240059.0,10.189791679382324
2015-05-05,10.539999961853027,9.539999961853027,10.539999961853027,9.630000114440918,22482211.0,9.327727317810059
2015-05-06,9.699999809265137,8.859999656677246,9.609999656677246,9.029999732971191,18231957.0,8.746559143066406
2015-05-07,9.0600004196167,8.460000038146973,9.050000190734863,8.479999542236328,13031740.0,8.213823318481445
2015-05-08,8.789999961853027,8.479999542236328,8.579999923706055,8.779999732971191,12046038.0,8.504406929016113
2015-05-11,9.279999732971191,8.779999732971191,8.90999984741211,9.239999771118164,12056962.0,8.949967384338379
2015-05-12,9.4399995803833,9.15999984741211,9.239999771118164,9.319999694824219,13392487.0,9.027457237243652
2015-05-13,9.300000190734863,9.039999961853027,9.300000190734863,9.09000015258789,12841828.0,8.80467700958252
2015-05-14,9.380000114440918,9.029999732971191,9.050000190734863,9.369999885559082,14721250.0,9.075887680053711
2015-05-15,9.359999656677246,8.890000343322754,9.359999656677246,9.300000190734863,14091828.0,9.008085250854492
2015-05-18,9.75,9.050000190734863,9.199999809265137,9.729999542236328,23147437.0,9.42458724975586
2015-05-19,9.970000267028809,9.6899995803833,9.869999885559082,9.930000305175781,26171959.0,9.618310928344727
2015-05-20,10.09000015258789,9.729999542236328,9.920000076293945,9.8100004196167,22878607.0,9.502077102661133
2015-05-21,10.09000015258789,9.680000305175781,9.779999732971191,10.0600004196167,19829052.0,9.744230270385742
2015-05-22,10.25,9.920000076293945,10.15999984741211,10.199999809265137,21840379.0,9.87983512878418
2015-05-25,10.710000038146973,10.119999885559082,10.199999809265137,10.640000343322754,28325441.0,10.306024551391602
2015-05-26,10.829999923706055,10.3100004196167,10.640000343322754,10.789999961853027,26710946.0,10.451315879821777
2015-05-27,11.800000190734863,10.5,10.729999542236328,11.420000076293945,38164077.0,11.061541557312012
2015-05-28,11.460000038146973,10.279999732971191,11.199999809265137,10.279999732971191,35396473.0,9.95732593536377
2015-05-29,10.399999618530273,9.380000114440918,10.25,10.079999923706055,23930178.0,9.763602256774902
2015-06-01,11.069999694824219,9.989999771118164,9.989999771118164,10.869999885559082,20761363.0,10.52880573272705
2015-06-02,11.350000381469727,10.300000190734863,10.75,11.34000015258789,24773486.0,10.984051704406738
2015-06-03,11.550000190734863,10.850000381469727,11.430000305175781,11.449999809265137,24846314.0,11.090599060058594
2015-06-04,12.600000381469727,11.300000190734863,11.649999618530273,12.600000381469727,44458945.0,12.204503059387207
2015-06-05,13.859999656677246,13.859999656677246,13.859999656677246,13.859999656677246,4765764.0,13.424952507019043
2015-06-08,14.800000190734863,13.029999732971191,14.800000190734863,14.109999656677246,80171242.0,13.667104721069336
2015-06-09,13.84000015258789,13.300000190734863,13.5,13.6899995803833,33366011.0,13.260289192199707
2015-06-10,14.199999809265137,13.15999984741211,13.5,13.720000267028809,30221323.0,13.289346694946289
2015-06-11,14.779999732971191,13.510000228881836,13.729999542236328,14.59000015258789,40656530.0,14.132039070129395
2015-06-12,16.049999237060547,14.600000381469727,14.600000381469727,16.049999237060547,40486930.0,15.546212196350098
2015-06-15,16.190000534057617,15.199999809265137,16.139999389648438,15.300000190734863,32395038.0,14.819753646850586
2015-06-16,15.239999771118164,13.970000267028809,15.239999771118164,14.319999694824219,20306776.0,13.915990829467773
2015-06-17,15.680000305175781,13.989999771118164,14.260000228881836,15.329999923706055,26157849.0,14.897496223449707
2015-06-18,15.399999618530273,14.479999542236328,15.350000381469727,14.510000228881836,19495402.0,14.100630760192871
2015-06-19,14.34000015258789,13.0600004196167,14.0,13.0600004196167,16840190.0,12.691539764404297
2015-06-23,13.0600004196167,11.75,12.800000190734863,12.729999542236328,18570121.0,12.370849609375
2015-06-24,13.880000114440918,12.899999618530273,12.90999984741211,13.489999771118164,22740982.0,13.109407424926758
2015-06-25,13.609999656677246,12.399999618530273,13.520000457763672,12.6899995803833,17706395.0,12.331977844238281
2015-06-26,12.289999961853027,11.420000076293945,11.8100004196167,11.420000076293945,12685773.0,11.097808837890625
2015-06-29,11.899999618530273,10.279999732971191,11.899999618530273,10.279999732971191,21444106.0,9.989972114562988
2015-06-30,11.0,9.25,9.8100004196167,10.859999656677246,24774773.0,10.553606986999512
2015-07-01,11.170000076293945,9.770000457763672,10.850000381469727,9.800000190734863,17598520.0,9.523513793945312
2015-07-02,10.100000381469727,8.819999694824219,9.800000190734863,8.819999694824219,17302202.0,8.571162223815918
2015-07-03,8.930000305175781,7.940000057220459,8.470000267028809,7.940000057220459,16023515.0,7.715989589691162
2015-07-06,8.729999542236328,7.300000190734863,8.729999542236328,8.199999809265137,27037955.0,7.968653202056885
2015-07-07,8.0,7.380000114440918,7.670000076293945,7.380000114440918,10250604.0,7.171789169311523
2015-07-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,1839300.0,6.452666282653809
2015-07-09,7.300000190734863,5.980000019073486,5.980000019073486,7.300000190734863,37065545.0,7.094046592712402
2015-07-10,8.029999732971191,7.5,7.539999961853027,8.029999732971191,21461248.0,7.803449630737305
2015-07-13,8.829999923706055,8.329999923706055,8.529999732971191,8.829999923706055,27304491.0,8.580881118774414
2015-07-14,9.539999961853027,8.510000228881836,8.8100004196167,8.829999923706055,35046199.0,8.580881118774414
2015-07-15,8.600000381469727,7.949999809265137,8.59000015258789,7.949999809265137,17785832.0,7.7257080078125
2015-07-16,8.350000381469727,7.179999828338623,7.179999828338623,7.989999771118164,18033188.0,7.764578819274902
2015-07-17,8.6899995803833,8.0,8.0,8.550000190734863,16623091.0,8.308780670166016
2015-07-20,8.920000076293945,8.40999984741211,8.550000190734863,8.670000076293945,18370079.0,8.425394058227539
2015-07-21,8.989999771118164,8.329999923706055,8.579999923706055,8.829999923706055,18332685.0,8.580881118774414
2015-07-22,9.100000381469727,8.579999923706055,8.84000015258789,8.979999542236328,20968064.0,8.726648330688477
2015-07-23,9.520000457763672,8.890000343322754,9.0,9.460000038146973,25056852.0,9.193105697631836
2015-07-24,9.829999923706055,9.0,9.479999542236328,9.180000305175781,27347245.0,8.921006202697754
2015-07-27,9.289999961853027,8.260000228881836,9.0,8.260000228881836,19320851.0,8.026962280273438
2015-07-28,8.5,7.440000057220459,7.449999809265137,8.0,18177918.0,7.774296760559082
2015-07-29,8.779999732971191,7.940000057220459,8.34000015258789,8.760000228881836,14511983.0,8.512855529785156
2015-07-30,9.069999694824219,8.460000038146973,8.779999732971191,8.489999771118164,17656861.0,8.250472068786621
2015-07-31,8.630000114440918,8.09000015258789,8.25,8.220000267028809,10240259.0,7.9880900382995605
2015-08-03,8.1899995803833,7.519999980926514,8.100000381469727,7.800000190734863,9130137.0,7.579939842224121
2015-08-04,8.5600004196167,7.900000095367432,7.920000076293945,8.529999732971191,11770922.0,8.28934383392334
2015-08-05,8.739999771118164,8.270000457763672,8.539999961853027,8.460000038146973,14623976.0,8.221318244934082
2015-08-06,8.470000267028809,8.15999984741211,8.170000076293945,8.390000343322754,9202192.0,8.15329360961914
2015-08-07,8.850000381469727,8.430000305175781,8.479999542236328,8.800000190734863,16672529.0,8.551727294921875
2015-08-10,9.380000114440918,8.819999694824219,8.949999809265137,9.289999961853027,20738535.0,9.027901649475098
2015-08-11,9.550000190734863,9.239999771118164,9.34000015258789,9.390000343322754,26905340.0,9.125081062316895
2015-08-12,9.75,9.319999694824219,9.550000190734863,9.399999618530273,28706922.0,9.134798049926758
2015-08-13,9.680000305175781,9.029999732971191,9.25,9.65999984741211,23130777.0,9.387463569641113
2015-08-14,10.630000114440918,9.65999984741211,9.75,10.460000038146973,47480396.0,10.164894104003906
2015-08-17,10.800000190734863,10.0600004196167,10.399999618530273,10.680000305175781,38300279.0,10.37868595123291
2015-08-18,10.649999618530273,9.609999656677246,10.649999618530273,9.609999656677246,29107694.0,9.338872909545898
2015-08-19,9.960000038146973,8.75,9.09000015258789,9.739999771118164,21300264.0,9.465206146240234
2015-08-20,9.949999809265137,8.770000457763672,9.5600004196167,9.210000038146973,17548624.0,8.950159072875977
2015-08-21,10.079999923706055,9.279999732971191,9.5,9.579999923706055,36408314.0,9.309720993041992
2015-08-24,9.0,8.619999885559082,8.829999923706055,8.619999885559082,10335899.0,8.37680435180664
2015-08-25,8.0,7.760000228881836,7.760000228881836,7.760000228881836,11746160.0,7.541068077087402
2015-08-26,8.050000190734863,6.980000019073486,7.760000228881836,6.989999771118164,23809464.0,6.792791366577148
2015-08-27,7.46999979019165,6.599999904632568,7.199999809265137,7.349999904632568,16280317.0,7.142634868621826
2015-08-28,8.0,7.309999942779541,7.510000228881836,7.989999771118164,16694827.0,7.764578819274902
2015-08-31,7.900000095367432,7.5,7.900000095367432,7.53000020980835,13457654.0,7.317556858062744
2015-09-01,7.550000190734863,6.789999961853027,7.550000190734863,6.809999942779541,12431944.0,6.617869853973389
2015-09-02,7.110000133514404,6.300000190734863,6.309999942779541,6.550000190734863,9937271.0,6.365205764770508
2015-09-07,7.059999942779541,6.610000133514404,6.75,6.679999828338623,8115778.0,6.491537570953369
2015-09-08,7.179999828338623,6.539999961853027,6.659999847412109,7.139999866485596,9029452.0,6.938559532165527
2015-09-09,7.480000019073486,7.110000133514404,7.199999809265137,7.46999979019165,12791305.0,7.259249687194824
2015-09-10,7.429999828338623,7.199999809265137,7.289999961853027,7.210000038146973,9390938.0,7.006584644317627
2015-09-11,7.369999885559082,7.150000095367432,7.210000038146973,7.320000171661377,7124233.0,7.113481521606445
2015-09-14,7.630000114440918,6.619999885559082,7.349999904632568,6.699999809265137,13012215.0,6.5109734535217285
2015-09-15,6.760000228881836,6.170000076293945,6.380000114440918,6.579999923706055,9436279.0,6.394359588623047
2015-09-16,7.239999771118164,6.449999809265137,6.480000019073486,7.239999771118164,14723540.0,7.035738468170166
2015-09-17,7.429999828338623,6.949999809265137,7.179999828338623,6.980000019073486,18115217.0,6.783073902130127
2015-09-18,7.159999847412109,6.860000133514404,7.039999961853027,6.989999771118164,9825260.0,6.792791366577148
2015-09-21,7.309999942779541,6.869999885559082,6.949999809265137,7.260000228881836,10018326.0,7.055174350738525
2015-09-22,7.400000095367432,7.119999885559082,7.400000095367432,7.260000228881836,10801873.0,7.055174350738525
2015-09-23,7.230000019073486,7.0,7.079999923706055,7.050000190734863,8414676.0,6.851099491119385
2015-09-24,7.230000019073486,7.039999961853027,7.059999942779541,7.179999828338623,6671364.0,6.977431297302246
2015-09-25,7.239999771118164,6.860000133514404,7.159999847412109,6.920000076293945,7501701.0,6.724766731262207
2015-09-28,7.0,6.829999923706055,6.949999809265137,7.0,4428070.0,6.802509784698486
2015-09-29,7.0,6.800000190734863,6.880000114440918,6.869999885559082,4252487.0,6.676177501678467
2015-09-30,6.960000038146973,6.809999942779541,6.960000038146973,6.869999885559082,3709858.0,6.676177501678467
2015-10-08,7.239999771118164,7.039999961853027,7.079999923706055,7.21999979019165,9212074.0,7.016302585601807
2015-10-09,7.880000114440918,7.150000095367432,7.21999979019165,7.46999979019165,17014741.0,7.259249687194824
2015-10-12,8.170000076293945,7.400000095367432,7.5,7.960000038146973,24576500.0,7.7354254722595215
2015-10-13,8.59000015258789,7.78000020980835,7.820000171661377,8.399999618530273,27070638.0,8.16301155090332
2015-10-14,8.899999618530273,8.15999984741211,8.350000381469727,8.489999771118164,28699364.0,8.250472068786621
2015-10-15,8.789999961853027,8.350000381469727,8.369999885559082,8.600000381469727,27813073.0,8.357368469238281
2015-10-16,9.210000038146973,8.449999809265137,8.65999984741211,8.890000343322754,30339864.0,8.639185905456543
2015-10-19,9.390000343322754,8.729999542236328,8.890000343322754,8.890000343322754,30581448.0,8.639185905456543
2015-10-20,9.050000190734863,8.59000015258789,8.8100004196167,8.819999694824219,22989897.0,8.571162223815918
2015-10-21,8.789999961853027,7.940000057220459,8.779999732971191,7.940000057220459,19913862.0,7.715989589691162
2015-10-22,8.199999809265137,7.849999904632568,7.849999904632568,8.1899995803833,14348938.0,7.958935260772705
2015-10-23,8.579999923706055,8.229999542236328,8.279999732971191,8.550000190734863,16347174.0,8.308780670166016
2015-10-26,8.760000228881836,8.390000343322754,8.680000305175781,8.520000457763672,13732193.0,8.279626846313477
2015-10-27,8.529999732971191,8.029999732971191,8.40999984741211,8.479999542236328,11553112.0,8.240754127502441
2015-10-28,8.739999771118164,8.359999656677246,8.40999984741211,8.550000190734863,19792496.0,8.308780670166016
2015-10-29,8.960000038146973,8.510000228881836,8.569999694824219,8.779999732971191,22424448.0,8.5322904586792
2015-10-30,9.470000267028809,8.59000015258789,8.779999732971191,9.180000305175781,32589268.0,8.921006202697754
2015-11-02,9.550000190734863,8.819999694824219,8.970000267028809,9.020000457763672,27546653.0,8.765520095825195
2015-11-03,9.260000228881836,8.6899995803833,8.989999771118164,8.890000343322754,26065900.0,8.639185905456543
2015-11-04,9.550000190734863,8.84000015258789,8.84000015258789,9.369999885559082,32242339.0,9.105645179748535
2015-11-05,9.630000114440918,9.15999984741211,9.319999694824219,9.199999809265137,28181443.0,8.940441131591797
2015-11-06,9.539999961853027,9.149999618530273,9.180000305175781,9.289999961853027,24183113.0,9.027901649475098
2015-11-09,9.859999656677246,9.079999923706055,9.260000228881836,9.399999618530273,36846765.0,9.134798049926758
2015-11-10,9.979999542236328,9.25,9.289999961853027,9.819999694824219,46911648.0,9.542948722839355
2015-11-11,10.180000305175781,9.65999984741211,9.65999984741211,9.859999656677246,36929522.0,9.581820487976074
2015-11-12,9.869999885559082,9.449999809265137,9.84000015258789,9.569999694824219,25408544.0,9.300003051757812
2015-11-13,9.779999732971191,9.420000076293945,9.489999771118164,9.460000038146973,21332783.0,9.193105697631836
2015-11-16,9.520000457763672,9.050000190734863,9.050000190734863,9.510000228881836,11646385.0,9.241695404052734
2015-11-17,9.770000457763672,9.300000190734863,9.550000190734863,9.329999923706055,15649039.0,9.066773414611816
2015-11-18,9.680000305175781,9.270000457763672,9.40999984741211,9.350000381469727,13957504.0,9.086210250854492
2015-11-19,9.479999542236328,9.279999732971191,9.3100004196167,9.470000267028809,9867899.0,9.202823638916016
2015-11-20,9.539999961853027,9.329999923706055,9.5,9.489999771118164,11738058.0,9.222259521484375
2015-11-23,9.630000114440918,9.399999618530273,9.479999542236328,9.539999961853027,11618842.0,9.270848274230957
2015-11-24,9.609999656677246,9.350000381469727,9.529999732971191,9.600000381469727,8734461.0,9.329156875610352
2015-11-25,9.649999618530273,9.529999732971191,9.600000381469727,9.630000114440918,11207722.0,9.35831069946289
2015-11-26,10.09000015258789,9.640000343322754,9.680000305175781,9.890000343322754,27203416.0,9.610974311828613
2015-11-27,10.09000015258789,8.960000038146973,9.800000190734863,9.09000015258789,22364983.0,8.833544731140137
2015-11-30,9.5,8.199999809265137,9.15999984741211,9.229999542236328,17711399.0,8.96959400177002
2015-12-01,9.770000457763672,9.109999656677246,9.149999618530273,9.350000381469727,20480551.0,9.086210250854492
2015-12-02,9.6899995803833,9.199999809265137,9.279999732971191,9.489999771118164,17289516.0,9.222259521484375
2015-12-03,9.949999809265137,9.34000015258789,9.460000038146973,9.84000015258789,29865151.0,9.562385559082031
2015-12-04,10.09000015258789,9.649999618530273,9.699999809265137,10.0600004196167,24119968.0,9.776179313659668
2015-12-07,10.5,9.850000381469727,10.149999618530273,9.890000343322754,30914603.0,9.610974311828613
2015-12-08,9.8100004196167,9.4399995803833,9.800000190734863,9.5600004196167,14560032.0,9.290285110473633
2015-12-09,9.979999542236328,9.300000190734863,9.300000190734863,9.680000305175781,13879624.0,9.406900405883789
2015-12-10,10.350000381469727,9.609999656677246,9.6899995803833,10.220000267028809,42697797.0,9.93166446685791
2015-12-11,10.420000076293945,9.899999618530273,10.140000343322754,10.210000038146973,28981572.0,9.92194652557373
2015-12-14,10.4399995803833,9.920000076293945,10.069999694824219,10.399999618530273,29616016.0,10.106584548950195
2015-12-15,10.579999923706055,10.0,10.399999618530273,10.170000076293945,31459034.0,9.883074760437012
2015-12-16,10.210000038146973,9.989999771118164,10.130000114440918,10.0600004196167,15520541.0,9.776179313659668
2015-12-17,10.260000228881836,10.100000381469727,10.149999618530273,10.210000038146973,20253139.0,9.92194652557373
2015-12-18,10.300000190734863,9.890000343322754,10.199999809265137,9.930000305175781,19361753.0,9.649847030639648
2015-12-21,10.239999771118164,9.899999618530273,9.989999771118164,10.199999809265137,14260206.0,9.91222858428955
2015-12-22,10.239999771118164,10.0,10.199999809265137,10.140000343322754,11091782.0,9.853921890258789
2015-12-23,10.170000076293945,9.899999618530273,10.140000343322754,9.90999984741211,12987864.0,9.630411148071289
2015-12-24,10.0,9.760000228881836,9.890000343322754,9.930000305175781,9243018.0,9.649847030639648
2015-12-25,10.289999961853027,9.850000381469727,9.880000114440918,10.25,21131528.0,9.960817337036133
2015-12-28,10.25,9.760000228881836,10.25,9.779999732971191,15822794.0,9.504077911376953
2015-12-29,9.800000190734863,9.470000267028809,9.720000267028809,9.670000076293945,12384140.0,9.397180557250977
2015-12-30,10.5,9.569999694824219,9.6899995803833,10.270000457763672,17627632.0,9.980254173278809
2015-12-31,10.279999732971191,9.850000381469727,10.149999618530273,9.880000114440918,12659502.0,9.60125732421875
2016-01-04,10.229999542236328,9.010000228881836,10.0600004196167,9.109999656677246,19959198.0,8.85297966003418
2016-01-05,9.430000305175781,8.460000038146973,8.670000076293945,9.260000228881836,17384667.0,8.998748779296875
2016-01-06,9.40999984741211,9.119999885559082,9.229999542236328,9.390000343322754,11793072.0,9.125081062316895
2016-01-07,9.210000038146973,8.449999809265137,9.199999809265137,8.449999809265137,3093300.0,8.211600303649902
2016-01-08,8.989999771118164,8.010000228881836,8.699999809265137,8.550000190734863,12287023.0,8.308780670166016
2016-01-11,8.489999771118164,7.699999809265137,8.369999885559082,7.699999809265137,14706193.0,7.482760906219482
2016-01-12,7.809999942779541,7.320000171661377,7.610000133514404,7.579999923706055,8863887.0,7.366146087646484
2016-01-13,7.75,7.199999809265137,7.559999942779541,7.210000038146973,6743057.0,7.006584644317627
2016-01-14,7.460000038146973,6.960000038146973,6.989999771118164,7.429999828338623,8939206.0,7.2203779220581055
2016-01-15,7.480000019073486,6.880000114440918,7.349999904632568,7.070000171661377,7696443.0,6.870535373687744
2016-01-18,7.25,6.849999904632568,6.989999771118164,7.150000095367432,6236303.0,6.948277950286865
2016-01-19,7.489999771118164,7.130000114440918,7.159999847412109,7.429999828338623,7295815.0,7.2203779220581055
2016-01-20,7.699999809265137,7.309999942779541,7.429999828338623,7.489999771118164,9800771.0,7.278685092926025
2016-01-21,7.5,7.019999980926514,7.349999904632568,7.079999923706055,8105219.0,6.880252838134766
2016-01-22,7.260000228881836,6.960000038146973,7.199999809265137,7.190000057220459,5128496.0,6.987149238586426
2016-01-25,7.389999866485596,7.190000057220459,7.239999771118164,7.309999942779541,5567790.0,7.103763580322266
2016-01-26,7.260000228881836,6.590000152587891,7.21999979019165,6.599999904632568,7497350.0,6.413794994354248
2016-01-27,6.699999809265137,6.079999923706055,6.610000133514404,6.460000038146973,6999171.0,6.277744293212891
2016-01-28,6.480000019073486,6.079999923706055,6.389999866485596,6.150000095367432,3862668.0,5.9764909744262695
2016-01-29,6.449999809265137,6.070000171661377,6.070000171661377,6.360000133514404,5343945.0,6.18056583404541
2016-02-01,6.449999809265137,6.150000095367432,6.400000095367432,6.300000190734863,3478751.0,6.12225866317749
2016-02-02,6.590000152587891,6.309999942779541,6.309999942779541,6.519999980926514,4446570.0,6.3360514640808105
2016-02-03,6.630000114440918,6.380000114440918,6.460000038146973,6.619999885559082,4700377.0,6.433230876922607
2016-02-04,6.78000020980835,6.639999866485596,6.679999828338623,6.739999771118164,4634258.0,6.549844264984131
2016-02-05,6.849999904632568,6.670000076293945,6.800000190734863,6.679999828338623,4683266.0,6.491537570953369
2016-02-15,6.679999828338623,6.400000095367432,6.46999979019165,6.650000095367432,3175742.0,6.4623847007751465
2016-02-16,6.96999979019165,6.659999847412109,6.659999847412109,6.920000076293945,6069500.0,6.724766731262207
2016-02-17,7.039999961853027,6.849999904632568,6.920000076293945,7.019999980926514,6240763.0,6.821945667266846
2016-02-18,7.090000152587891,6.949999809265137,7.03000020980835,7.03000020980835,7364893.0,6.831663608551025
2016-02-19,7.190000057220459,6.96999979019165,7.03000020980835,7.099999904632568,6044341.0,6.899688243865967
2016-02-22,7.53000020980835,7.130000114440918,7.190000057220459,7.489999771118164,12284258.0,7.278685092926025
2016-02-23,7.539999961853027,7.269999980926514,7.5,7.449999809265137,8644779.0,7.239813804626465
2016-02-24,7.579999923706055,7.329999923706055,7.420000076293945,7.550000190734863,8215728.0,7.336993217468262
2016-02-25,7.510000228881836,6.800000190734863,7.5,6.809999942779541,11801320.0,6.617869853973389
2016-02-26,7.079999923706055,6.809999942779541,6.920000076293945,7.0,7651591.0,6.802509784698486
2016-02-29,6.989999771118164,6.369999885559082,6.929999828338623,6.489999771118164,7664324.0,6.3068976402282715
2016-03-01,6.730000019073486,6.429999828338623,6.519999980926514,6.690000057220459,6014189.0,6.501255989074707
2016-03-02,7.090000152587891,6.659999847412109,6.659999847412109,7.070000171661377,7994447.0,6.870535373687744
2016-03-03,7.320000171661377,7.03000020980835,7.059999942779541,7.179999828338623,8717272.0,6.977431297302246
2016-03-04,7.199999809265137,6.800000190734863,7.119999885559082,6.980000019073486,7002531.0,6.783073902130127
2016-03-07,7.239999771118164,6.949999809265137,6.980000019073486,7.190000057220459,6163739.0,6.987149238586426
2016-03-08,7.349999904632568,6.900000095367432,7.190000057220459,7.329999923706055,10837651.0,7.123199462890625
2016-03-09,7.21999979019165,7.0,7.139999866485596,7.059999942779541,6710138.0,6.860816955566406
2016-03-10,7.130000114440918,6.849999904632568,7.039999961853027,6.860000133514404,5133656.0,6.666459560394287
2016-03-11,6.96999979019165,6.699999809265137,6.860000133514404,6.920000076293945,3340627.0,6.724766731262207
2016-03-14,7.230000019073486,6.96999979019165,7.0,7.130000114440918,6264213.0,6.928842544555664
2016-03-15,7.190000057220459,7.010000228881836,7.130000114440918,7.110000133514404,4300477.0,6.9094061851501465
2016-03-16,7.210000038146973,7.050000190734863,7.130000114440918,7.090000152587891,5025010.0,6.889970779418945
2016-03-17,7.289999961853027,7.050000190734863,7.090000152587891,7.239999771118164,8681823.0,7.035738468170166
2016-03-18,7.46999979019165,7.239999771118164,7.25,7.409999847412109,11573481.0,7.200942039489746
2016-03-21,7.630000114440918,7.409999847412109,7.449999809265137,7.610000133514404,12736831.0,7.395299434661865
2016-03-22,7.639999866485596,7.460000038146973,7.550000190734863,7.53000020980835,10155303.0,7.317556858062744
2016-03-23,7.78000020980835,7.46999979019165,7.539999961853027,7.71999979019165,9721781.0,7.502195835113525
2016-03-24,8.170000076293945,7.590000152587891,7.639999866485596,7.860000133514404,17620152.0,7.638246059417725
2016-03-25,8.210000038146973,7.800000190734863,7.849999904632568,8.210000038146973,12829662.0,7.978372573852539
2016-03-28,8.430000305175781,8.0,8.390000343322754,8.039999961853027,11620941.0,7.813168525695801
2016-03-29,8.050000190734863,7.690000057220459,8.039999961853027,7.78000020980835,8242865.0,7.5605034828186035
2016-03-30,8.130000114440918,7.849999904632568,7.880000114440918,8.100000381469727,9187240.0,7.8714752197265625
2016-03-31,8.25,8.039999961853027,8.199999809265137,8.050000190734863,8008293.0,7.822886943817139
2016-04-01,8.25,8.010000228881836,8.0600004196167,8.220000267028809,7738433.0,7.9880900382995605
2016-04-05,8.84000015258789,8.170000076293945,8.229999542236328,8.8100004196167,16058134.0,8.561444282531738
2016-04-06,8.920000076293945,8.649999618530273,8.65999984741211,8.8100004196167,9534697.0,8.561444282531738
2016-04-07,8.949999809265137,8.579999923706055,8.800000190734863,8.640000343322754,7242024.0,8.396239280700684
2016-04-08,8.949999809265137,8.520000457763672,8.630000114440918,8.859999656677246,8764471.0,8.610033988952637
2016-04-11,9.369999885559082,8.930000305175781,9.0,9.140000343322754,9367764.0,8.882134437561035
2016-04-12,9.25,9.010000228881836,9.109999656677246,9.199999809265137,7148371.0,8.940441131591797
2016-04-13,9.460000038146973,9.100000381469727,9.199999809265137,9.1899995803833,9710765.0,8.930723190307617
2016-04-14,9.329999923706055,9.130000114440918,9.149999618530273,9.3100004196167,8732002.0,9.047337532043457
2016-04-15,9.949999809265137,9.300000190734863,9.350000381469727,9.720000267028809,13065038.0,9.445771217346191
2016-04-18,9.869999885559082,9.430000305175781,9.720000267028809,9.699999809265137,8194536.0,9.426335334777832
2016-04-19,9.850000381469727,9.520000457763672,9.800000190734863,9.600000381469727,7693435.0,9.329156875610352
2016-04-20,9.649999618530273,8.789999961853027,9.59000015258789,8.9399995803833,16690055.0,8.687776565551758
2016-04-21,9.319999694824219,8.829999923706055,8.880000114440918,9.109999656677246,9731166.0,8.85297966003418
2016-04-22,9.210000038146973,8.899999618530273,9.029999732971191,9.1899995803833,5398155.0,8.930723190307617
2016-04-25,9.1899995803833,8.930000305175781,9.100000381469727,9.079999923706055,5922808.0,8.823826789855957
2016-04-26,9.15999984741211,8.890000343322754,9.069999694824219,9.0600004196167,10463276.0,8.804390907287598
2016-04-27,9.649999618530273,9.15999984741211,9.15999984741211,9.40999984741211,11289111.0,9.14451789855957
2016-04-28,9.59000015258789,8.960000038146973,9.510000228881836,9.319999694824219,8984026.0,9.057055473327637
2016-04-29,9.449999809265137,9.140000343322754,9.25,9.329999923706055,5547560.0,9.066773414611816
2016-05-03,9.539999961853027,9.319999694824219,9.5,9.489999771118164,8624903.0,9.222259521484375
2016-05-04,9.550000190734863,9.399999618530273,9.430000305175781,9.489999771118164,5858613.0,9.222259521484375
2016-05-05,9.5600004196167,9.399999618530273,9.489999771118164,9.529999732971191,3737977.0,9.261130332946777
2016-05-06,9.5600004196167,8.970000267028809,9.520000457763672,8.979999542236328,8795100.0,8.726648330688477
2016-05-09,8.899999618530273,8.489999771118164,8.789999961853027,8.670000076293945,10181146.0,8.425394058227539
2016-05-10,8.75,8.5,8.649999618530273,8.609999656677246,5272987.0,8.367086410522461
2016-05-11,8.729999542236328,8.40999984741211,8.699999809265137,8.59000015258789,6443023.0,8.347650527954102
2016-05-12,8.800000190734863,8.260000228881836,8.579999923706055,8.699999809265137,7540463.0,8.454547882080078
2016-05-13,8.8100004196167,8.579999923706055,8.729999542236328,8.710000038146973,7960985.0,8.464265823364258
2016-05-16,8.84000015258789,8.649999618530273,8.6899995803833,8.819999694824219,6573407.0,8.571162223815918
2016-05-17,8.880000114440918,8.699999809265137,8.829999923706055,8.710000038146973,4721448.0,8.464265823364258
2016-05-18,8.8100004196167,8.430000305175781,8.6899995803833,8.609999656677246,6768332.0,8.367086410522461
2016-05-19,8.699999809265137,8.529999732971191,8.609999656677246,8.619999885559082,4187272.0,8.37680435180664
2016-05-20,8.65999984741211,8.449999809265137,8.550000190734863,8.649999618530273,4047524.0,8.40595817565918
2016-05-23,8.710000038146973,8.59000015258789,8.640000343322754,8.670000076293945,2910810.0,8.425394058227539
2016-05-24,8.65999984741211,8.380000114440918,8.649999618530273,8.449999809265137,4631930.0,8.211600303649902
2016-05-25,8.569999694824219,8.260000228881836,8.470000267028809,8.300000190734863,4329065.0,8.06583309173584
2016-05-26,8.380000114440918,8.029999732971191,8.350000381469727,8.270000457763672,3183985.0,8.036680221557617
2016-05-27,8.630000114440918,8.180000305175781,8.270000457763672,8.399999618530273,6588809.0,8.16301155090332
2016-05-30,8.59000015258789,8.34000015258789,8.59000015258789,8.470000267028809,3532410.0,8.231038093566895
2016-05-31,8.800000190734863,8.399999618530273,8.399999618530273,8.789999961853027,7581612.0,8.542007446289062
2016-06-01,9.350000381469727,8.729999542236328,8.729999542236328,9.180000305175781,14725413.0,8.921006202697754
2016-06-02,9.25,9.100000381469727,9.170000076293945,9.1899995803833,6335230.0,8.930723190307617
2016-06-03,9.239999771118164,9.0600004196167,9.220000267028809,9.119999885559082,5229487.0,8.862698554992676
2016-06-06,9.1899995803833,9.09000015258789,9.130000114440918,9.140000343322754,3496474.0,8.882134437561035
2016-06-07,9.140000343322754,9.0,9.119999885559082,9.079999923706055,4374648.0,8.823826789855957
2016-06-08,9.100000381469727,8.880000114440918,9.079999923706055,9.020000457763672,5319008.0,8.765520095825195
2016-06-13,9.350000381469727,8.829999923706055,8.829999923706055,9.079999923706055,13535745.0,8.823826789855957
2016-06-14,9.15999984741211,8.90999984741211,9.010000228881836,9.100000381469727,4315398.0,8.843262672424316
2016-06-15,9.6899995803833,8.880000114440918,9.0,9.640000343322754,17959985.0,9.368027687072754
2016-06-16,10.069999694824219,9.59000015258789,9.930000305175781,9.850000381469727,28633459.0,9.62200927734375
2016-06-17,9.930000305175781,9.729999542236328,9.800000190734863,9.899999618530273,11533534.0,9.670851707458496
2016-06-20,9.890000343322754,9.65999984741211,9.880000114440918,9.779999732971191,6349371.0,9.553629875183105
2016-06-21,10.029999732971191,9.75,9.859999656677246,9.800000190734863,9216301.0,9.573166847229004
2016-06-22,9.819999694824219,9.600000381469727,9.680000305175781,9.779999732971191,7053060.0,9.553629875183105
2016-06-23,9.949999809265137,9.640000343322754,9.65999984741211,9.699999809265137,6088064.0,9.475481986999512
2016-06-24,10.100000381469727,9.369999885559082,9.680000305175781,9.960000038146973,16315405.0,9.729463577270508
2016-06-27,10.380000114440918,9.949999809265137,9.970000267028809,10.09000015258789,13671173.0,9.856454849243164
2016-06-28,10.300000190734863,9.899999618530273,10.0,10.279999732971191,11880837.0,10.042057037353516
2016-06-29,10.399999618530273,10.130000114440918,10.270000457763672,10.180000305175781,6241356.0,9.944372177124023
2016-06-30,10.239999771118164,10.050000190734863,10.1899995803833,10.199999809265137,5310805.0,9.963908195495605
2016-07-01,10.220000267028809,9.979999542236328,10.130000114440918,10.079999923706055,6667707.0,9.846686363220215
2016-07-04,10.239999771118164,10.0,10.050000190734863,10.100000381469727,7127253.0,9.866223335266113
2016-07-05,10.300000190734863,10.020000457763672,10.020000457763672,10.119999885559082,8086796.0,9.885759353637695
2016-07-06,10.5600004196167,10.15999984741211,10.15999984741211,10.550000190734863,14786747.0,10.305807113647461
2016-07-07,10.600000381469727,10.3100004196167,10.600000381469727,10.430000305175781,9185496.0,10.188586235046387
2016-07-08,10.680000305175781,10.34000015258789,10.449999809265137,10.630000114440918,6778461.0,10.383955001831055
2016-07-11,10.869999885559082,10.510000228881836,10.680000305175781,10.710000038146973,9970920.0,10.462103843688965
2016-07-12,10.710000038146973,10.3100004196167,10.699999809265137,10.529999732971191,9863548.0,10.286270141601562
2016-07-13,10.720000267028809,10.399999618530273,10.579999923706055,10.699999809265137,7025287.0,10.452335357666016
2016-07-14,10.770000457763672,10.489999771118164,10.699999809265137,10.680000305175781,4909850.0,10.4327974319458
2016-07-15,10.789999961853027,10.600000381469727,10.65999984741211,10.720000267028809,4470287.0,10.47187328338623
2016-07-18,10.75,10.399999618530273,10.680000305175781,10.40999984741211,5394744.0,10.169047355651855
2016-07-19,10.550000190734863,10.359999656677246,10.380000114440918,10.5,3463301.0,10.256964683532715
2016-07-20,10.59000015258789,10.399999618530273,10.479999542236328,10.5,5033064.0,10.256964683532715
2016-07-21,10.880000114440918,10.5,10.510000228881836,10.829999923706055,9667302.0,10.579326629638672
2016-07-22,10.899999618530273,10.720000267028809,10.84000015258789,10.779999732971191,5097092.0,10.530485153198242
2016-07-25,11.300000190734863,10.6899995803833,10.739999771118164,11.25,9746257.0,10.989604949951172
2016-07-26,12.369999885559082,11.15999984741211,11.260000228881836,12.149999618530273,16461571.0,11.868772506713867
2016-07-27,12.140000343322754,11.109999656677246,12.140000343322754,11.399999618530273,15431451.0,11.13613224029541
2016-07-28,12.199999809265137,11.460000038146973,11.460000038146973,11.760000228881836,15714714.0,11.487800598144531
2016-07-29,11.850000381469727,11.239999771118164,11.75,11.369999885559082,8674478.0,11.106826782226562
2016-08-01,11.579999923706055,11.140000343322754,11.369999885559082,11.489999771118164,5961665.0,11.22404956817627
2016-08-02,11.569999694824219,11.260000228881836,11.5,11.449999809265137,4072801.0,11.184975624084473
2016-08-03,12.100000381469727,11.420000076293945,11.420000076293945,11.890000343322754,9672990.0,11.614791870117188
2016-08-04,12.020000457763672,11.649999618530273,11.800000190734863,11.739999771118164,7327692.0,11.468263626098633
2016-08-05,11.819999694824219,11.649999618530273,11.699999809265137,11.75,4135067.0,11.478032112121582
2016-08-08,11.789999961853027,11.319999694824219,11.770000457763672,11.5600004196167,4973969.0,11.29242992401123
2016-08-09,11.680000305175781,11.420000076293945,11.479999542236328,11.600000381469727,4512015.0,11.331503868103027
2016-08-10,11.869999885559082,11.520000457763672,11.579999923706055,11.8100004196167,6697930.0,11.536643981933594
2016-08-11,11.890000343322754,11.670000076293945,11.720000267028809,11.75,5303055.0,11.478032112121582
2016-08-12,11.800000190734863,11.5600004196167,11.699999809265137,11.779999732971191,4238403.0,11.507336616516113
2016-08-15,12.229999542236328,11.600000381469727,11.850000381469727,12.140000343322754,8594247.0,11.859004974365234
2016-08-16,12.390000343322754,11.960000038146973,12.390000343322754,12.0600004196167,6484370.0,11.78085708618164
2016-08-17,12.170000076293945,11.869999885559082,12.0600004196167,12.0600004196167,5378427.0,11.78085708618164
2016-08-18,12.109999656677246,11.890000343322754,12.0,12.079999923706055,4034996.0,11.800394058227539
2016-08-19,12.119999885559082,11.859999656677246,12.079999923706055,11.930000305175781,4502495.0,11.6538667678833
2016-08-22,12.0,11.550000190734863,11.829999923706055,11.869999885559082,7567667.0,11.595254898071289
2016-08-23,11.960000038146973,11.680000305175781,11.829999923706055,11.8100004196167,4523350.0,11.536643981933594
2016-08-24,11.880000114440918,11.600000381469727,11.8100004196167,11.619999885559082,4126360.0,11.351040840148926
2016-08-25,11.5600004196167,11.149999618530273,11.5600004196167,11.180000305175781,7474686.0,10.921225547790527
2016-08-26,11.300000190734863,11.140000343322754,11.1899995803833,11.170000076293945,6808827.0,10.911457061767578
2016-08-29,11.3100004196167,10.970000267028809,11.149999618530273,11.270000457763672,8403991.0,11.00914192199707
2016-08-30,11.270000457763672,11.010000228881836,11.260000228881836,11.0600004196167,7732743.0,10.80400276184082
2016-08-31,11.25,10.989999771118164,11.0600004196167,11.09000015258789,4957591.0,10.833308219909668
2016-09-01,11.25,11.020000457763672,11.020000457763672,11.09000015258789,3824501.0,10.833308219909668
2016-09-02,11.1899995803833,11.039999961853027,11.039999961853027,11.15999984741211,3760109.0,10.901687622070312
2016-09-05,11.25,11.130000114440918,11.15999984741211,11.199999809265137,3344612.0,10.940762519836426
2016-09-06,11.239999771118164,10.989999771118164,11.220000267028809,11.140000343322754,6319746.0,10.88215160369873
2016-09-07,11.899999618530273,11.100000381469727,11.15999984741211,11.390000343322754,13245622.0,11.126365661621094
2016-09-08,11.59000015258789,11.270000457763672,11.270000457763672,11.479999542236328,6889664.0,11.214280128479004
2016-09-09,11.630000114440918,11.329999923706055,11.479999542236328,11.539999961853027,7118785.0,11.272891998291016
2016-09-12,11.539999961853027,10.390000343322754,11.350000381469727,11.199999809265137,6981971.0,10.940762519836426
2016-09-13,11.6899995803833,11.239999771118164,11.239999771118164,11.680000305175781,9524598.0,11.409652709960938
2016-09-14,11.949999809265137,11.430000305175781,11.59000015258789,11.729999542236328,11134429.0,11.458494186401367
2016-09-19,11.9399995803833,11.630000114440918,11.779999732971191,11.760000228881836,6279555.0,11.487800598144531
2016-09-20,11.75,11.5,11.75,11.65999984741211,5930108.0,11.390115737915039
2016-09-21,11.670000076293945,11.380000114440918,11.630000114440918,11.399999618530273,5782468.0,11.13613224029541
2016-09-22,11.579999923706055,11.380000114440918,11.449999809265137,11.399999618530273,3403668.0,11.13613224029541
2016-09-23,11.5,11.350000381469727,11.399999618530273,11.380000114440918,2993703.0,11.116596221923828
2016-09-26,11.34000015258789,10.300000190734863,11.34000015258789,10.779999732971191,7866453.0,10.530485153198242
2016-09-27,10.970000267028809,10.529999732971191,10.699999809265137,10.960000038146973,4211313.0,10.706316947937012
2016-09-28,10.989999771118164,10.600000381469727,10.970000267028809,10.710000038146973,4909810.0,10.462103843688965
2016-09-29,10.850000381469727,10.59000015258789,10.710000038146973,10.619999885559082,3785726.0,10.374187469482422
2016-09-30,11.220000267028809,10.670000076293945,10.680000305175781,10.970000267028809,4967905.0,10.716086387634277
2016-10-10,11.430000305175781,11.020000457763672,11.020000457763672,11.369999885559082,5149604.0,11.106826782226562
2016-10-11,11.5,11.25,11.359999656677246,11.430000305175781,5219464.0,11.16543960571289
2016-10-12,11.5,11.180000305175781,11.399999618530273,11.3100004196167,6316584.0,11.048216819763184
2016-10-13,12.4399995803833,11.619999885559082,11.800000190734863,11.960000038146973,26001904.0,11.683171272277832
2016-10-14,11.949999809265137,11.609999656677246,11.949999809265137,11.770000457763672,10761441.0,11.49756908416748
2016-10-17,11.899999618530273,11.449999809265137,11.65999984741211,11.489999771118164,9220797.0,11.22404956817627
2016-10-18,12.050000190734863,11.489999771118164,11.5,11.970000267028809,14386578.0,11.692939758300781
2016-10-19,13.170000076293945,12.569999694824219,12.869999885559082,12.930000305175781,42212459.0,12.630719184875488
2016-10-20,12.989999771118164,12.449999809265137,12.489999771118164,12.6899995803833,19042678.0,12.396273612976074
2016-10-21,13.449999809265137,12.5,12.550000190734863,13.25,29237608.0,12.943312644958496
2016-10-24,13.380000114440918,13.039999961853027,13.25,13.1899995803833,17422290.0,12.884700775146484
2016-10-25,13.6899995803833,13.050000190734863,13.210000038146973,13.359999656677246,17218242.0,13.050765991210938
2016-10-26,13.34000015258789,12.90999984741211,13.260000228881836,12.9399995803833,13132206.0,12.640488624572754
2016-10-27,13.289999961853027,12.960000038146973,13.0,13.109999656677246,9300390.0,12.80655288696289
2016-10-28,13.100000381469727,12.579999923706055,13.010000228881836,12.600000381469727,10831551.0,12.308358192443848
2016-10-31,12.819999694824219,12.460000038146973,12.569999694824219,12.569999694824219,6799999.0,12.279051780700684
2016-11-01,12.869999885559082,12.550000190734863,12.569999694824219,12.770000457763672,6806956.0,12.4744234085083
2016-11-02,12.84000015258789,12.59000015258789,12.649999618530273,12.789999961853027,7354975.0,12.493958473205566
2016-11-03,12.970000267028809,12.529999732971191,12.699999809265137,12.800000190734863,8648593.0,12.503729820251465
2016-11-04,13.180000305175781,12.649999618530273,12.789999961853027,12.899999618530273,10218908.0,12.60141372680664
2016-11-07,12.970000267028809,12.600000381469727,12.869999885559082,12.640000343322754,6206463.0,12.347432136535645
2016-11-08,12.789999961853027,12.579999923706055,12.65999984741211,12.6899995803833,4929056.0,12.396273612976074
2016-11-09,12.699999809265137,12.09000015258789,12.699999809265137,12.34000015258789,9027196.0,12.054375648498535
2016-11-10,12.630000114440918,12.350000381469727,12.449999809265137,12.579999923706055,6526047.0,12.28882122039795
2016-11-11,12.649999618530273,12.380000114440918,12.600000381469727,12.5,5814313.0,12.210671424865723
2016-11-14,12.630000114440918,12.350000381469727,12.489999771118164,12.529999732971191,5926558.0,12.239977836608887
2016-11-15,12.600000381469727,12.399999618530273,12.5,12.5,4694260.0,12.210671424865723
2016-11-16,12.579999923706055,12.430000305175781,12.460000038146973,12.4399995803833,5352567.0,12.152061462402344
2016-11-17,12.510000228881836,12.380000114440918,12.4399995803833,12.489999771118164,4302555.0,12.200902938842773
2016-11-18,12.5,12.15999984741211,12.399999618530273,12.220000267028809,7798430.0,11.937154769897461
2016-11-21,12.270000457763672,12.050000190734863,12.15999984741211,12.199999809265137,4800102.0,11.917614936828613
2016-11-22,12.479999542236328,12.130000114440918,12.239999771118164,12.359999656677246,6026699.0,12.073911666870117
2016-11-23,12.550000190734863,12.210000038146973,12.359999656677246,12.539999961853027,7431185.0,12.249747276306152
2016-11-24,13.779999732971191,12.5600004196167,12.5600004196167,13.109999656677246,21121172.0,12.80655288696289
2016-11-25,13.289999961853027,12.699999809265137,13.039999961853027,12.949999809265137,12239930.0,12.650256156921387
2016-11-28,13.5600004196167,12.949999809265137,12.949999809265137,13.1899995803833,13780931.0,12.884700775146484
2016-11-29,13.270000457763672,12.640000343322754,13.25,12.649999618530273,10621395.0,12.357199668884277
2016-11-30,12.649999618530273,12.220000267028809,12.649999618530273,12.300000190734863,7525639.0,12.015302658081055
2016-12-01,12.390000343322754,12.170000076293945,12.220000267028809,12.239999771118164,6660513.0,11.956689834594727
2016-12-02,12.4399995803833,12.149999618530273,12.149999618530273,12.319999694824219,5748571.0,12.034838676452637
2016-12-05,12.289999961853027,11.800000190734863,12.180000305175781,11.8100004196167,7402813.0,11.536643981933594
2016-12-06,12.069999694824219,11.770000457763672,11.779999732971191,11.979999542236328,3712649.0,11.70270824432373
2016-12-07,12.119999885559082,11.890000343322754,11.9399995803833,12.09000015258789,3255427.0,11.810162544250488
2016-12-08,12.289999961853027,12.079999923706055,12.119999885559082,12.199999809265137,4258801.0,11.917614936828613
2016-12-09,12.260000228881836,12.0600004196167,12.260000228881836,12.119999885559082,3256389.0,11.839468002319336
2016-12-12,12.180000305175781,10.949999809265137,12.119999885559082,11.069999694824219,8399251.0,10.813772201538086
2016-12-13,11.25,10.380000114440918,11.069999694824219,11.109999656677246,8732808.0,10.852845191955566
2016-12-14,11.079999923706055,10.699999809265137,11.079999923706055,10.710000038146973,4846992.0,10.462103843688965
2016-12-15,10.960000038146973,10.600000381469727,10.699999809265137,10.789999961853027,4172464.0,10.540252685546875
2016-12-16,10.930000305175781,10.6899995803833,10.8100004196167,10.90999984741211,3260333.0,10.657474517822266
2016-12-19,11.149999618530273,10.869999885559082,10.930000305175781,10.899999618530273,4414281.0,10.647705078125
2016-12-20,10.859999656677246,10.529999732971191,10.800000190734863,10.579999923706055,6421629.0,10.335112571716309
2016-12-21,10.739999771118164,10.510000228881836,10.680000305175781,10.600000381469727,8811222.0,10.354650497436523
2016-12-22,11.149999618530273,10.609999656677246,10.65999984741211,11.0,13104916.0,10.745390892028809
2016-12-23,11.329999923706055,10.960000038146973,11.050000190734863,10.989999771118164,8873049.0,10.73562240600586
2016-12-26,10.949999809265137,10.550000190734863,10.8100004196167,10.850000381469727,7073089.0,10.598864555358887
2016-12-27,10.979999542236328,10.800000190734863,10.890000343322754,10.899999618530273,3729170.0,10.647705078125
2016-12-28,10.989999771118164,10.8100004196167,10.859999656677246,10.899999618530273,3779394.0,10.647705078125
2016-12-29,10.979999542236328,10.819999694824219,10.850000381469727,10.859999656677246,2975716.0,10.60863208770752
2016-12-30,11.0,10.760000228881836,10.890000343322754,10.789999961853027,3400697.0,10.540252685546875
2017-01-03,11.0,10.819999694824219,10.819999694824219,10.979999542236328,3121272.0,10.72585391998291
2017-01-04,11.329999923706055,11.079999923706055,11.09000015258789,11.1899995803833,5806814.0,10.930992126464844
2017-01-05,11.270000457763672,11.069999694824219,11.229999542236328,11.1899995803833,4460233.0,10.930992126464844
2017-01-06,11.34000015258789,11.119999885559082,11.220000267028809,11.140000343322754,7324872.0,10.88215160369873
2017-01-09,11.210000038146973,11.029999732971191,11.079999923706055,11.140000343322754,6658031.0,10.88215160369873
2017-01-10,11.180000305175781,10.970000267028809,11.149999618530273,10.989999771118164,6103248.0,10.73562240600586
2017-01-11,11.010000228881836,10.619999885559082,10.930000305175781,10.65999984741211,7655450.0,10.413261413574219
2017-01-12,10.739999771118164,10.5600004196167,10.680000305175781,10.609999656677246,4695642.0,10.364418029785156
2017-01-13,10.609999656677246,10.220000267028809,10.520000457763672,10.329999923706055,5365500.0,10.090898513793945
2017-01-16,10.3100004196167,9.300000190734863,10.3100004196167,9.329999923706055,15013592.0,9.114045143127441
2017-01-17,9.390000343322754,8.699999809265137,9.380000114440918,9.199999809265137,13881739.0,8.987054824829102
2017-01-18,9.239999771118164,9.020000457763672,9.079999923706055,9.109999656677246,5312112.0,8.899136543273926
2017-01-19,9.130000114440918,9.020000457763672,9.130000114440918,9.039999961853027,4330298.0,8.830758094787598
2017-01-20,9.239999771118164,9.020000457763672,9.069999694824219,9.15999984741211,5131954.0,8.947979927062988
2017-01-23,9.479999542236328,9.1899995803833,9.1899995803833,9.34000015258789,6815686.0,9.123814582824707
2017-01-24,9.430000305175781,9.3100004196167,9.319999694824219,9.369999885559082,4017770.0,9.153119087219238
2017-01-25,9.5,9.319999694824219,9.390000343322754,9.460000038146973,3509350.0,9.241036415100098
2017-01-26,9.59000015258789,9.420000076293945,9.470000267028809,9.529999732971191,3351418.0,9.309414863586426
2017-02-03,9.539999961853027,9.420000076293945,9.489999771118164,9.470000267028809,2459846.0,9.250805854797363
2017-02-06,9.800000190734863,9.5,9.5,9.739999771118164,4309800.0,9.514555931091309
2017-02-07,9.789999961853027,9.609999656677246,9.789999961853027,9.6899995803833,3438373.0,9.46571159362793
2017-02-08,9.760000228881836,9.569999694824219,9.6899995803833,9.75,3236103.0,9.524323463439941
2017-02-09,9.960000038146973,9.720000267028809,9.789999961853027,9.920000076293945,5397487.0,9.690390586853027
2017-02-10,10.260000228881836,9.930000305175781,9.970000267028809,10.100000381469727,8017045.0,9.866223335266113
2017-02-13,10.100000381469727,10.0,10.100000381469727,10.0600004196167,3960374.0,9.827150344848633
2017-02-14,10.130000114440918,10.020000457763672,10.0600004196167,10.079999923706055,3765625.0,9.846686363220215
2017-02-15,10.260000228881836,10.0,10.079999923706055,10.039999961853027,5823271.0,9.807610511779785
2017-02-16,10.029999732971191,9.920000076293945,10.0,10.0,4492087.0,9.768538475036621
2017-02-17,10.319999694824219,10.0600004196167,10.130000114440918,10.0600004196167,8006968.0,9.827150344848633
2017-02-20,10.140000343322754,9.899999618530273,10.029999732971191,10.130000114440918,5888817.0,9.895528793334961
2017-02-21,10.329999923706055,10.069999694824219,10.149999618530273,10.300000190734863,8562511.0,10.06159496307373
2017-02-22,10.369999885559082,10.229999542236328,10.300000190734863,10.34000015258789,8917886.0,10.100667953491211
2017-02-23,10.449999809265137,10.210000038146973,10.390000343322754,10.260000228881836,8035759.0,10.0225191116333
2017-02-24,10.319999694824219,10.180000305175781,10.3100004196167,10.3100004196167,4580867.0,10.071362495422363
2017-02-27,10.430000305175781,10.210000038146973,10.34000015258789,10.220000267028809,3867489.0,9.98344612121582
2017-02-28,10.34000015258789,10.109999656677246,10.25,10.260000228881836,3677202.0,10.0225191116333
2017-03-01,10.510000228881836,10.210000038146973,10.260000228881836,10.470000267028809,7657987.0,10.227659225463867
2017-03-02,11.199999809265137,10.520000457763672,10.680000305175781,10.720000267028809,26990590.0,10.47187328338623
2017-03-03,10.9399995803833,10.5,10.59000015258789,10.930000305175781,11378529.0,10.67701244354248
2017-03-06,11.170000076293945,10.8100004196167,11.020000457763672,10.920000076293945,8017766.0,10.667243957519531
2017-03-07,12.0,10.930000305175781,10.930000305175781,11.420000076293945,19595138.0,11.155670166015625
2017-03-08,11.529999732971191,11.180000305175781,11.529999732971191,11.289999961853027,9514513.0,11.028679847717285
2017-03-09,11.289999961853027,10.890000343322754,11.289999961853027,10.899999618530273,11339148.0,10.647705078125
2017-03-10,10.979999542236328,10.850000381469727,10.920000076293945,10.869999885559082,4367912.0,10.618400573730469
2017-03-13,10.899999618530273,10.59000015258789,10.880000114440918,10.880000114440918,5773468.0,10.628170013427734
2017-03-14,10.920000076293945,10.649999618530273,10.880000114440918,10.75,6998363.0,10.501178741455078
2017-03-15,10.789999961853027,10.600000381469727,10.75,10.600000381469727,5330013.0,10.354650497436523
2017-03-16,11.0600004196167,10.6899995803833,10.6899995803833,11.020000457763672,11238737.0,10.76492977142334
2017-03-17,11.140000343322754,10.979999542236328,11.050000190734863,10.989999771118164,8643587.0,10.73562240600586
2017-03-20,11.149999618530273,10.800000190734863,10.8100004196167,11.140000343322754,6589004.0,10.88215160369873
2017-03-21,11.34000015258789,11.050000190734863,11.079999923706055,11.289999961853027,8351876.0,11.028679847717285
2017-03-22,11.449999809265137,11.15999984741211,11.180000305175781,11.40999984741211,11335145.0,11.14590072631836
2017-03-23,11.5,11.0600004196167,11.5,11.180000305175781,8601083.0,10.921225547790527
2017-03-24,11.300000190734863,11.020000457763672,11.1899995803833,11.119999885559082,5584811.0,10.862613677978516
2017-03-27,11.239999771118164,11.020000457763672,11.239999771118164,11.079999923706055,4262405.0,10.823539733886719
2017-03-28,11.09000015258789,10.859999656677246,11.09000015258789,10.869999885559082,4291100.0,10.618400573730469
2017-03-29,10.949999809265137,10.699999809265137,10.899999618530273,10.819999694824219,4441625.0,10.569557189941406
2017-03-30,11.569999694824219,10.579999923706055,10.800000190734863,11.079999923706055,14249444.0,10.823539733886719
2017-03-31,11.449999809265137,10.989999771118164,11.0,11.0600004196167,10814060.0,10.80400276184082
2017-04-05,11.109999656677246,10.600000381469727,11.010000228881836,11.079999923706055,7248891.0,10.823539733886719
2017-04-06,11.3100004196167,11.09000015258789,11.149999618530273,11.220000267028809,9973673.0,10.960299491882324
2017-04-07,11.239999771118164,11.09000015258789,11.229999542236328,11.170000076293945,5603082.0,10.911457061767578
2017-04-10,10.989999771118164,10.75,10.989999771118164,10.770000457763672,8717100.0,10.52071475982666
2017-04-11,10.899999618530273,10.6899995803833,10.760000228881836,10.869999885559082,5873518.0,10.618400573730469
2017-04-12,10.949999809265137,10.710000038146973,10.800000190734863,10.899999618530273,5267273.0,10.647705078125
2017-04-13,10.869999885559082,10.699999809265137,10.869999885559082,10.729999542236328,8072252.0,10.481639862060547
2017-04-14,10.75,10.119999885559082,10.739999771118164,10.130000114440918,10545643.0,9.895528793334961
2017-04-17,10.220000267028809,9.800000190734863,10.100000381469727,10.010000228881836,5244688.0,9.778306007385254
2017-04-18,10.09000015258789,9.600000381469727,10.0,9.609999656677246,6822614.0,9.387563705444336
2017-04-19,9.65999984741211,9.34000015258789,9.619999885559082,9.470000267028809,6668763.0,9.250805854797363
2017-04-20,9.65999984741211,9.359999656677246,9.520000457763672,9.420000076293945,5147500.0,9.201963424682617
2017-04-21,9.5,8.970000267028809,9.489999771118164,9.180000305175781,6999181.0,8.967517852783203
2017-04-24,9.180000305175781,8.65999984741211,9.180000305175781,8.720000267028809,5552050.0,8.518165588378906
2017-04-25,8.880000114440918,8.609999656677246,8.75,8.729999542236328,4070032.0,8.527933120727539
2017-04-26,8.800000190734863,8.600000381469727,8.729999542236328,8.640000343322754,8591032.0,8.440017700195312
2017-04-27,8.640000343322754,8.1899995803833,8.640000343322754,8.579999923706055,7674648.0,8.3814058303833
2017-04-28,8.800000190734863,8.520000457763672,8.59000015258789,8.75,5362867.0,8.547470092773438
2017-05-02,8.930000305175781,8.729999542236328,8.789999961853027,8.829999923706055,3455255.0,8.625618934631348
2017-05-03,8.899999618530273,8.739999771118164,8.850000381469727,8.880000114440918,3072593.0,8.674461364746094
2017-05-04,8.949999809265137,8.779999732971191,8.779999732971191,8.819999694824219,2803803.0,8.615849494934082
2017-05-05,8.899999618530273,8.6899995803833,8.789999961853027,8.699999809265137,3027120.0,8.498627662658691
2017-05-08,8.630000114440918,8.15999984741211,8.630000114440918,8.170000076293945,4480453.0,7.98089599609375
2017-05-09,8.350000381469727,8.100000381469727,8.260000228881836,8.289999961853027,4898233.0,8.09811782836914
2017-05-10,8.359999656677246,7.909999847412109,8.300000190734863,7.920000076293945,4073127.0,7.736682415008545
2017-05-11,8.020000457763672,7.320000171661377,8.020000457763672,7.679999828338623,5673639.0,7.502236843109131
2017-05-12,7.730000019073486,7.53000020980835,7.71999979019165,7.670000076293945,2991603.0,7.49246883392334
2017-05-15,7.739999771118164,7.599999904632568,7.619999885559082,7.630000114440918,2148303.0,7.453394889831543
2017-05-16,7.75,7.380000114440918,7.650000095367432,7.739999771118164,3636980.0,7.560848236083984
2017-05-17,8.140000343322754,7.670000076293945,7.71999979019165,8.0,6297300.0,7.814830303192139
2017-05-18,8.149999618530273,7.800000190734863,7.880000114440918,7.900000095367432,3564820.0,7.717144966125488
2017-05-19,8.079999923706055,7.829999923706055,8.0,7.980000019073486,3026487.0,7.795292854309082
2017-05-22,7.96999979019165,7.610000133514404,7.96999979019165,7.659999847412109,3064128.0,7.482699871063232
2017-05-23,7.679999828338623,7.269999980926514,7.679999828338623,7.28000020980835,3420079.0,7.1114959716796875
2017-05-24,7.340000152587891,7.03000020980835,7.25,7.269999980926514,3417177.0,7.10172700881958
2017-05-25,7.389999866485596,7.170000076293945,7.269999980926514,7.369999885559082,2892300.0,7.199412822723389
2017-05-26,7.440000057220459,7.300000190734863,7.400000095367432,7.309999942779541,2192293.0,7.140801429748535
2017-05-31,7.570000171661377,7.269999980926514,7.369999885559082,7.289999961853027,2677755.0,7.1212639808654785
2017-06-01,7.300000190734863,7.079999923706055,7.300000190734863,7.099999904632568,2607752.0,6.935661792755127
2017-06-02,7.199999809265137,6.960000038146973,6.960000038146973,7.190000057220459,2942602.0,7.023579120635986
2017-06-05,7.340000152587891,7.170000076293945,7.170000076293945,7.289999961853027,2257968.0,7.1212639808654785
2017-06-06,7.320000171661377,7.25,7.289999961853027,7.309999942779541,1748200.0,7.140801429748535
2017-06-07,7.480000019073486,7.300000190734863,7.369999885559082,7.46999979019165,3258730.0,7.297097682952881
2017-06-08,7.519999980926514,7.400000095367432,7.480000019073486,7.409999847412109,2321800.0,7.238486289978027
2017-06-09,7.440000057220459,7.300000190734863,7.409999847412109,7.369999885559082,2523057.0,7.199412822723389
2017-06-12,7.369999885559082,7.199999809265137,7.369999885559082,7.210000038146973,2117053.0,7.043116092681885
2017-06-13,7.369999885559082,7.210000038146973,7.269999980926514,7.289999961853027,3235505.0,7.1212639808654785
2017-06-14,7.369999885559082,7.269999980926514,7.289999961853027,7.340000152587891,2875312.0,7.170106887817383
2017-06-15,7.559999942779541,7.329999923706055,7.340000152587891,7.550000190734863,5319337.0,7.375247001647949
2017-06-16,7.670000076293945,7.429999828338623,7.550000190734863,7.46999979019165,4838305.0,7.297097682952881
2017-06-19,8.220000267028809,7.480000019073486,7.5,8.220000267028809,19880440.0,8.029738426208496
2017-06-20,8.300000190734863,7.940000057220459,8.300000190734863,8.0600004196167,14783499.0,7.921627044677734
2017-06-21,8.079999923706055,7.909999847412109,8.0,8.069999694824219,8420284.0,7.931454658508301
2017-06-22,8.039999961853027,7.679999828338623,8.039999961853027,7.699999809265137,7996687.0,7.567806720733643
2017-06-23,7.849999904632568,7.679999828338623,7.699999809265137,7.829999923706055,5489599.0,7.69557523727417
2017-06-26,7.960000038146973,7.730000019073486,7.730000019073486,7.900000095367432,5301630.0,7.764373302459717
2017-06-27,8.020000457763672,7.800000190734863,7.860000133514404,8.0,4499243.0,7.862656593322754
2017-06-28,8.09000015258789,7.909999847412109,8.010000228881836,8.020000457763672,6532053.0,7.8823137283325195
2017-06-29,8.4399995803833,7.949999809265137,8.010000228881836,8.220000267028809,7599709.0,8.078880310058594
2017-06-30,8.170000076293945,8.039999961853027,8.149999618530273,8.079999923706055,4789801.0,7.941283226013184
2017-07-03,8.130000114440918,8.0,8.079999923706055,8.050000190734863,4068851.0,7.911798477172852
2017-07-04,8.050000190734863,7.880000114440918,8.0,7.920000076293945,4334478.0,7.784030437469482
2017-07-05,7.989999771118164,7.889999866485596,7.920000076293945,7.980000019073486,2610538.0,7.842999458312988
2017-07-06,8.050000190734863,7.880000114440918,8.050000190734863,7.920000076293945,3002475.0,7.784030437469482
2017-07-07,7.849999904632568,7.71999979019165,7.829999923706055,7.78000020980835,6604299.0,7.6464338302612305
2017-07-10,7.840000152587891,7.760000228881836,7.800000190734863,7.800000190734863,3513001.0,7.66609001159668
2017-07-11,7.789999961853027,7.699999809265137,7.789999961853027,7.710000038146973,2840809.0,7.577635765075684
2017-07-12,7.699999809265137,7.460000038146973,7.670000076293945,7.590000152587891,3661527.0,7.459695816040039
2017-07-13,8.350000381469727,7.539999961853027,7.539999961853027,8.350000381469727,10490384.0,8.206648826599121
2017-07-14,8.300000190734863,8.0600004196167,8.300000190734863,8.140000343322754,10842162.0,8.000253677368164
2017-07-17,8.5,7.769999980926514,8.050000190734863,8.25,16078385.0,8.108365058898926
2017-07-18,8.90999984741211,8.109999656677246,8.109999656677246,8.770000457763672,22765220.0,8.619438171386719
2017-07-19,8.920000076293945,8.520000457763672,8.529999732971191,8.850000381469727,17690561.0,8.698064804077148
2017-07-20,9.390000343322754,8.619999885559082,8.770000457763672,9.15999984741211,20356267.0,9.002740859985352
2017-07-21,9.279999732971191,8.899999618530273,9.050000190734863,9.0,13839177.0,8.845488548278809
2017-07-24,9.029999732971191,8.739999771118164,8.90999984741211,8.859999656677246,9803854.0,8.707892417907715
2017-07-25,8.949999809265137,8.710000038146973,8.819999694824219,8.869999885559082,8090049.0,8.717720031738281
2017-07-26,8.930000305175781,8.65999984741211,8.84000015258789,8.670000076293945,8291954.0,8.521154403686523
2017-07-27,8.760000228881836,8.40999984741211,8.699999809265137,8.699999809265137,9662300.0,8.550639152526855
2017-07-28,8.819999694824219,8.529999732971191,8.630000114440918,8.75,6770148.0,8.599780082702637
2017-07-31,8.8100004196167,8.600000381469727,8.670000076293945,8.789999961853027,6679586.0,8.639093399047852
2017-08-01,8.779999732971191,8.5600004196167,8.699999809265137,8.609999656677246,6425487.0,8.462182998657227
2017-08-02,8.640000343322754,8.430000305175781,8.609999656677246,8.4399995803833,5410020.0,8.2951021194458
2017-08-03,8.550000190734863,8.420000076293945,8.449999809265137,8.470000267028809,4546122.0,8.32458782196045
2017-08-04,8.489999771118164,8.289999961853027,8.470000267028809,8.300000190734863,5901740.0,8.157506942749023
2017-08-07,8.510000228881836,8.220000267028809,8.270000457763672,8.510000228881836,5155393.0,8.363901138305664
2017-08-08,8.640000343322754,8.449999809265137,8.5,8.539999961853027,6498573.0,8.393385887145996
2017-08-09,8.649999618530273,8.25,8.5600004196167,8.390000343322754,7241496.0,8.24596118927002
2017-08-10,8.420000076293945,8.079999923706055,8.350000381469727,8.270000457763672,6691522.0,8.128022193908691
2017-08-11,8.239999771118164,8.079999923706055,8.199999809265137,8.130000114440918,3825900.0,7.990425109863281
2017-08-14,8.350000381469727,8.010000228881836,8.010000228881836,8.239999771118164,3322098.0,8.098535537719727
2017-08-15,8.420000076293945,8.180000305175781,8.279999732971191,8.3100004196167,3664860.0,8.16733455657959
2017-08-16,8.34000015258789,8.1899995803833,8.260000228881836,8.239999771118164,3164600.0,8.098535537719727
2017-08-17,8.399999618530273,8.239999771118164,8.239999771118164,8.319999694824219,4781970.0,8.177162170410156
2017-08-18,8.420000076293945,8.15999984741211,8.239999771118164,8.380000114440918,5666617.0,8.236132621765137
2017-08-21,8.449999809265137,8.319999694824219,8.4399995803833,8.369999885559082,3770910.0,8.226304054260254
2017-08-22,8.359999656677246,8.180000305175781,8.359999656677246,8.210000038146973,3955200.0,8.069051742553711
2017-08-23,8.380000114440918,8.199999809265137,8.210000038146973,8.229999542236328,4003100.0,8.088706970214844
2017-08-24,8.239999771118164,8.130000114440918,8.229999542236328,8.140000343322754,2833901.0,8.000253677368164
2017-08-25,8.229999542236328,8.109999656677246,8.119999885559082,8.1899995803833,2666601.0,8.049394607543945
2017-08-28,8.270000457763672,8.170000076293945,8.210000038146973,8.25,3047177.0,8.108365058898926
2017-08-29,8.449999809265137,8.210000038146973,8.229999542236328,8.40999984741211,7580544.0,8.265618324279785
2017-08-30,8.40999984741211,8.3100004196167,8.40999984741211,8.380000114440918,4370990.0,8.236132621765137
2017-08-31,8.399999618530273,8.289999961853027,8.390000343322754,8.359999656677246,3121138.0,8.216475486755371
2017-09-01,8.399999618530273,8.289999961853027,8.399999618530273,8.359999656677246,3887299.0,8.216475486755371
2017-09-04,8.350000381469727,8.239999771118164,8.350000381469727,8.289999961853027,3552682.0,8.147677421569824
2017-09-05,8.279999732971191,8.109999656677246,8.260000228881836,8.140000343322754,4335031.0,8.000253677368164
2017-09-06,8.149999618530273,8.029999732971191,8.119999885559082,8.149999618530273,3856684.0,8.010080337524414
2017-09-07,8.140000343322754,7.929999828338623,8.140000343322754,7.960000038146973,6264964.0,7.823343276977539
2017-09-08,7.96999979019165,7.860000133514404,7.949999809265137,7.889999866485596,4172779.0,7.754544734954834
2017-09-11,7.989999771118164,7.880000114440918,7.880000114440918,7.96999979019165,2976151.0,7.833171367645264
2017-09-12,8.039999961853027,7.889999866485596,7.96999979019165,7.929999828338623,3580825.0,7.793858051300049
2017-09-13,7.949999809265137,7.880000114440918,7.929999828338623,7.929999828338623,2590336.0,7.793858051300049
2017-09-14,7.960000038146973,7.869999885559082,7.949999809265137,7.900000095367432,2832811.0,7.764373302459717
2017-09-15,7.929999828338623,7.849999904632568,7.869999885559082,7.909999847412109,2599241.0,7.7742018699646
2017-09-18,7.949999809265137,7.889999866485596,7.920000076293945,7.949999809265137,2435805.0,7.8135151863098145
2017-09-19,7.949999809265137,7.849999904632568,7.940000057220459,7.880000114440918,3211900.0,7.744717121124268
2017-09-20,8.529999732971191,7.900000095367432,7.900000095367432,8.329999923706055,20289966.0,8.186991691589355
2017-09-21,8.279999732971191,8.130000114440918,8.229999542236328,8.170000076293945,8651281.0,8.029738426208496
2017-09-22,8.170000076293945,8.0,8.170000076293945,8.010000228881836,5114780.0,7.872485160827637
2017-09-25,8.09000015258789,7.920000076293945,7.980000019073486,7.949999809265137,3236000.0,7.8135151863098145
2017-09-26,7.980000019073486,7.900000095367432,7.909999847412109,7.949999809265137,2457400.0,7.8135151863098145
2017-09-27,7.960000038146973,7.900000095367432,7.909999847412109,7.949999809265137,2147695.0,7.8135151863098145
2017-09-28,8.079999923706055,7.960000038146973,7.960000038146973,7.96999979019165,2732400.0,7.833171367645264
2017-09-29,8.029999732971191,7.909999847412109,7.96999979019165,7.960000038146973,2640826.0,7.823343276977539
2017-10-09,8.050000190734863,7.96999979019165,8.020000457763672,8.010000228881836,2249589.0,7.872485160827637
2017-10-10,8.010000228881836,7.900000095367432,8.010000228881836,7.980000019073486,3467740.0,7.842999458312988
2017-10-11,8.270000457763672,7.949999809265137,7.980000019073486,8.1899995803833,9372527.0,8.049394607543945
2017-10-12,8.390000343322754,8.079999923706055,8.170000076293945,8.319999694824219,12319927.0,8.177162170410156
2017-10-13,8.380000114440918,8.170000076293945,8.199999809265137,8.239999771118164,8572903.0,8.098535537719727
2017-10-16,8.199999809265137,7.940000057220459,8.170000076293945,7.949999809265137,6707778.0,7.8135151863098145
2017-10-17,7.989999771118164,7.880000114440918,7.909999847412109,7.949999809265137,2761968.0,7.8135151863098145
2017-10-18,7.949999809265137,7.800000190734863,7.900000095367432,7.809999942779541,3375690.0,7.6759185791015625
2017-10-19,7.860000133514404,7.510000228881836,7.800000190734863,7.519999980926514,4528000.0,7.390897274017334
2017-10-20,7.650000095367432,7.46999979019165,7.5,7.599999904632568,1672478.0,7.469523906707764
2017-10-23,7.690000057220459,7.610000133514404,7.639999866485596,7.650000095367432,1686500.0,7.518665313720703
2017-10-24,7.739999771118164,7.619999885559082,7.650000095367432,7.659999847412109,1611448.0,7.528493404388428
2017-10-25,7.789999961853027,7.639999866485596,7.699999809265137,7.710000038146973,1489001.0,7.577635765075684
2017-10-26,7.739999771118164,7.659999847412109,7.710000038146973,7.71999979019165,1624300.0,7.58746337890625
2017-10-27,7.75,7.610000133514404,7.71999979019165,7.619999885559082,1758100.0,7.489180088043213
2017-10-30,7.639999866485596,7.059999942779541,7.630000114440918,7.230000019073486,5430708.0,7.105876445770264
2017-10-31,7.289999961853027,7.170000076293945,7.230000019073486,7.25,2103395.0,7.125532627105713
2017-11-01,7.289999961853027,7.21999979019165,7.25,7.25,1634720.0,7.125532627105713
2017-11-02,7.25,7.110000133514404,7.25,7.119999885559082,2134600.0,6.997764587402344
2017-11-03,7.190000057220459,7.099999904632568,7.119999885559082,7.130000114440918,1639073.0,7.007592678070068
2017-11-06,7.21999979019165,7.050000190734863,7.150000095367432,7.210000038146973,2024800.0,7.086219310760498
2017-11-07,7.25,7.130000114440918,7.239999771118164,7.199999809265137,2058035.0,7.076390743255615
2017-11-08,7.25,7.150000095367432,7.210000038146973,7.239999771118164,2114400.0,7.11570405960083
2017-11-09,7.349999904632568,7.099999904632568,7.199999809265137,7.320000171661377,6562549.0,7.194331169128418
2017-11-10,7.320000171661377,7.179999828338623,7.269999980926514,7.190000057220459,5102100.0,7.066563129425049
2017-11-13,7.199999809265137,6.900000095367432,7.190000057220459,7.059999942779541,5137455.0,6.938794136047363
2017-11-14,7.28000020980835,6.960000038146973,7.019999980926514,7.159999847412109,5138901.0,7.037077903747559
2017-11-15,7.170000076293945,7.070000171661377,7.110000133514404,7.090000152587891,2036400.0,6.968279838562012
2017-11-16,7.139999866485596,7.059999942779541,7.139999866485596,7.059999942779541,1123511.0,6.938794136047363
2017-11-17,7.079999923706055,6.820000171661377,7.03000020980835,6.880000114440918,4888335.0,6.761884689331055
2017-11-20,6.940000057220459,6.650000095367432,6.889999866485596,6.889999866485596,2289864.0,6.771712779998779
2017-11-21,6.96999979019165,6.829999923706055,6.880000114440918,6.880000114440918,1996191.0,6.761884689331055
2017-11-22,7.079999923706055,6.880000114440918,6.889999866485596,7.070000171661377,3193811.0,6.948623180389404
2017-11-23,7.090000152587891,6.940000057220459,7.079999923706055,6.989999771118164,1985500.0,6.869996070861816
2017-11-24,7.139999866485596,6.909999847412109,6.920000076293945,7.099999904632568,2490582.0,6.978107452392578
2017-11-27,7.159999847412109,7.019999980926514,7.059999942779541,7.150000095367432,1567200.0,7.027249336242676
2017-11-28,7.25,7.110000133514404,7.150000095367432,7.230000019073486,2500103.0,7.105876445770264
2017-11-29,7.389999866485596,7.159999847412109,7.199999809265137,7.369999885559082,3299310.0,7.243472576141357
2017-11-30,7.550000190734863,7.269999980926514,7.349999904632568,7.539999961853027,6306267.0,7.410553455352783
2017-12-01,7.539999961853027,7.369999885559082,7.510000228881836,7.380000114440918,3711000.0,7.253300666809082
2017-12-04,7.380000114440918,7.260000228881836,7.369999885559082,7.320000171661377,2067203.0,7.194331169128418
2017-12-05,7.369999885559082,6.949999809265137,7.320000171661377,7.190000057220459,3893500.0,7.066563129425049
2017-12-06,7.489999771118164,7.130000114440918,7.179999828338623,7.260000228881836,3247174.0,7.1353607177734375
2017-12-07,7.300000190734863,7.190000057220459,7.190000057220459,7.21999979019165,1379186.0,7.0960469245910645
2017-12-08,7.25,7.179999828338623,7.199999809265137,7.210000038146973,1396201.0,7.086219310760498
2017-12-11,7.230000019073486,7.070000171661377,7.21999979019165,7.21999979019165,2161584.0,7.0960469245910645
2017-12-12,7.46999979019165,7.21999979019165,7.21999979019165,7.369999885559082,5757745.0,7.243472576141357
2017-12-13,7.380000114440918,7.190000057220459,7.289999961853027,7.360000133514404,2554790.0,7.233644008636475
2017-12-14,7.360000133514404,7.25,7.309999942779541,7.289999961853027,1649439.0,7.1648454666137695
2017-12-15,7.340000152587891,7.230000019073486,7.230000019073486,7.320000171661377,1511015.0,7.194331169128418
2017-12-18,7.539999961853027,7.300000190734863,7.300000190734863,7.420000076293945,4262915.0,7.292613983154297
2017-12-19,7.440000057220459,7.340000152587891,7.349999904632568,7.429999828338623,1920500.0,7.3024420738220215
2017-12-20,7.46999979019165,7.360000133514404,7.46999979019165,7.400000095367432,1404941.0,7.2729573249816895
2017-12-21,7.429999828338623,7.179999828338623,7.349999904632568,7.230000019073486,2188500.0,7.105876445770264
2017-12-22,7.28000020980835,7.119999885559082,7.28000020980835,7.130000114440918,1614974.0,7.007592678070068
2017-12-25,7.130000114440918,6.900000095367432,7.130000114440918,6.909999847412109,2613506.0,6.791369915008545
2017-12-26,6.989999771118164,6.860000133514404,6.980000019073486,6.989999771118164,1608132.0,6.869996070861816
2017-12-27,6.980000019073486,6.900000095367432,6.980000019073486,6.900000095367432,1207900.0,6.781540870666504
2017-12-28,6.96999979019165,6.860000133514404,6.96999979019165,6.920000076293945,1904544.0,6.8011980056762695
2017-12-29,6.929999828338623,6.869999885559082,6.889999866485596,6.909999847412109,1000010.0,6.791369915008545
2018-01-02,7.039999961853027,6.909999847412109,6.909999847412109,7.03000020980835,1717901.0,6.9093098640441895
2018-01-03,7.150000095367432,6.980000019073486,7.03000020980835,7.130000114440918,1839003.0,7.007592678070068
2018-01-04,7.25,7.099999904632568,7.25,7.119999885559082,1356523.0,6.997764587402344
2018-01-05,7.139999866485596,7.050000190734863,7.110000133514404,7.090000152587891,1063655.0,6.968279838562012
2018-01-08,7.139999866485596,7.050000190734863,7.090000152587891,7.079999923706055,1618210.0,6.958450794219971
2018-01-09,7.090000152587891,7.019999980926514,7.059999942779541,7.03000020980835,1558101.0,6.9093098640441895
2018-01-10,7.019999980926514,6.889999866485596,7.010000228881836,6.909999847412109,2123400.0,6.791369915008545
2018-01-11,6.96999979019165,6.889999866485596,6.889999866485596,6.920000076293945,1308259.0,6.8011980056762695
2018-01-12,7.199999809265137,6.860000133514404,6.869999885559082,6.989999771118164,2963510.0,6.869996070861816
2018-01-15,6.949999809265137,6.400000095367432,6.920000076293945,6.559999942779541,5388100.0,6.447378158569336
2018-01-16,6.53000020980835,6.409999847412109,6.519999980926514,6.46999979019165,3238398.0,6.35892391204834
2018-01-17,6.510000228881836,6.380000114440918,6.510000228881836,6.440000057220459,1878601.0,6.32943868637085
2018-01-18,6.46999979019165,6.429999828338623,6.449999809265137,6.46999979019165,1320367.0,6.35892391204834
2018-01-19,6.519999980926514,6.429999828338623,6.480000019073486,6.440000057220459,2511701.0,6.32943868637085
2018-01-22,6.480000019073486,6.389999866485596,6.429999828338623,6.449999809265137,1671202.0,6.339266777038574
2018-01-23,6.46999979019165,6.400000095367432,6.449999809265137,6.449999809265137,1695902.0,6.339266777038574
2018-01-24,6.46999979019165,6.400000095367432,6.449999809265137,6.46999979019165,1769236.0,6.35892391204834
2018-01-25,6.650000095367432,6.429999828338623,6.460000038146973,6.539999961853027,2688683.0,6.4277215003967285
2018-01-26,6.53000020980835,6.46999979019165,6.489999771118164,6.489999771118164,1564256.0,6.378579616546631
2018-01-29,6.53000020980835,6.449999809265137,6.460000038146973,6.480000019073486,1480400.0,6.3687520027160645
2018-01-30,6.5,6.389999866485596,6.460000038146973,6.449999809265137,1219641.0,6.339266777038574
2018-01-31,6.460000038146973,6.139999866485596,6.389999866485596,6.190000057220459,2542500.0,6.083730697631836
2018-02-01,6.21999979019165,5.75,6.190000057220459,5.840000152587891,3967473.0,5.739739418029785
2018-02-02,5.829999923706055,5.599999904632568,5.829999923706055,5.610000133514404,3007440.0,5.513688087463379
2018-02-05,5.590000152587891,5.329999923706055,5.590000152587891,5.480000019073486,1715500.0,5.385919570922852
2018-02-06,5.389999866485596,5.119999885559082,5.389999866485596,5.130000114440918,2801500.0,5.041928291320801
2018-02-07,5.349999904632568,5.110000133514404,5.230000019073486,5.210000038146973,3479100.0,5.120555400848389
2018-02-08,5.329999923706055,5.199999809265137,5.199999809265137,5.309999942779541,2144517.0,5.218838214874268
2018-02-09,5.309999942779541,5.099999904632568,5.309999942779541,5.119999885559082,2073801.0,5.032100200653076
2018-02-12,5.329999923706055,5.159999847412109,5.230000019073486,5.300000190734863,1613802.0,5.209010124206543
2018-02-13,5.389999866485596,5.300000190734863,5.340000152587891,5.329999923706055,1301700.0,5.238494873046875
2018-02-14,5.380000114440918,5.309999942779541,5.349999904632568,5.329999923706055,912752.0,5.238494873046875
2018-02-22,5.449999809265137,5.340000152587891,5.340000152587891,5.429999828338623,1195801.0,5.336778163909912
2018-02-23,5.46999979019165,5.389999866485596,5.429999828338623,5.429999828338623,1000100.0,5.336778163909912
2018-02-26,5.559999942779541,5.429999828338623,5.429999828338623,5.550000190734863,1570801.0,5.454718589782715
2018-02-27,5.570000171661377,5.510000228881836,5.570000171661377,5.550000190734863,1044403.0,5.454718589782715
2018-02-28,5.559999942779541,5.440000057220459,5.550000190734863,5.550000190734863,1152503.0,5.454718589782715
2018-03-01,5.590000152587891,5.460000038146973,5.53000020980835,5.579999923706055,1304900.0,5.484202861785889
2018-03-02,5.920000076293945,5.510000228881836,5.550000190734863,5.730000019073486,3104011.0,5.631627559661865
2018-03-05,5.75,5.639999866485596,5.639999866485596,5.730000019073486,1899801.0,5.631627559661865
2018-03-06,5.78000020980835,5.699999809265137,5.78000020980835,5.75,1163801.0,5.651284694671631
2018-03-07,5.949999809265137,5.71999979019165,5.75,5.889999866485596,4025100.0,5.788880348205566
2018-03-08,5.929999828338623,5.820000171661377,5.889999866485596,5.889999866485596,2036100.0,5.788880348205566
2018-03-09,5.920000076293945,5.829999923706055,5.880000114440918,5.900000095367432,1808800.0,5.798709392547607
2018-03-12,6.019999980926514,5.840000152587891,5.900000095367432,5.989999771118164,3126600.0,5.887164115905762
2018-03-13,6.170000076293945,5.949999809265137,5.949999809265137,6.119999885559082,4189880.0,6.014932155609131
2018-03-14,6.170000076293945,6.050000190734863,6.090000152587891,6.170000076293945,3177152.0,6.0640740394592285
2018-03-15,6.25,6.130000114440918,6.179999828338623,6.190000057220459,3160164.0,6.083730697631836
2018-03-16,6.46999979019165,6.159999847412109,6.21999979019165,6.380000114440918,6328785.0,6.270468711853027
2018-03-19,6.369999885559082,6.090000152587891,6.329999923706055,6.099999904632568,5032200.0,5.995275020599365
2018-03-20,6.139999866485596,5.940000057220459,6.050000190734863,6.099999904632568,2994476.0,5.995275020599365
2018-03-21,6.320000171661377,6.079999923706055,6.079999923706055,6.269999980926514,4301961.0,6.162357330322266
2018-03-22,6.420000076293945,6.230000019073486,6.25,6.389999866485596,4581052.0,6.280296802520752
2018-03-23,6.329999923706055,5.949999809265137,6.239999771118164,6.110000133514404,6534588.0,6.0051045417785645
2018-03-26,5.980000019073486,5.699999809265137,5.980000019073486,5.909999847412109,4468839.0,5.808537483215332
2018-03-27,6.5,6.070000171661377,6.070000171661377,6.5,17396178.0,6.388408184051514
2018-03-28,6.75,6.320000171661377,6.380000114440918,6.559999942779541,16336986.0,6.447378158569336
2018-03-29,6.539999961853027,6.400000095367432,6.480000019073486,6.480000019073486,5998298.0,6.3687520027160645
2018-03-30,6.559999942779541,6.360000133514404,6.539999961853027,6.440000057220459,5777544.0,6.32943868637085
2018-04-02,6.489999771118164,6.320000171661377,6.489999771118164,6.369999885559082,4723500.0,6.2606401443481445
2018-04-03,6.480000019073486,6.179999828338623,6.289999961853027,6.400000095367432,5263101.0,6.290125846862793
2018-04-04,6.429999828338623,6.300000190734863,6.380000114440918,6.309999942779541,2769200.0,6.2016706466674805
2018-04-09,6.269999980926514,6.099999904632568,6.099999904632568,6.179999828338623,3138840.0,6.073901653289795
2018-04-10,6.25,6.159999847412109,6.210000038146973,6.230000019073486,1919551.0,6.123044013977051
2018-04-11,6.300000190734863,6.199999809265137,6.199999809265137,6.21999979019165,1858791.0,6.113215446472168
2018-04-12,6.300000190734863,6.150000095367432,6.179999828338623,6.25,2117141.0,6.1427001953125
2018-04-13,6.28000020980835,6.190000057220459,6.210000038146973,6.190000057220459,1167541.0,6.083730697631836
2018-04-16,6.230000019073486,6.010000228881836,6.230000019073486,6.019999980926514,2027800.0,5.916648864746094
2018-04-17,6.119999885559082,5.980000019073486,6.050000190734863,5.980000019073486,1588500.0,5.877335548400879
2018-04-18,6.090000152587891,5.75,6.090000152587891,5.909999847412109,2803484.0,5.808537483215332
2018-04-19,5.96999979019165,5.849999904632568,5.849999904632568,5.940000057220459,1669800.0,5.838022232055664
2018-04-20,5.940000057220459,5.75,5.929999828338623,5.78000020980835,1992000.0,5.680769443511963
2018-04-23,5.840000152587891,5.630000114440918,5.769999980926514,5.650000095367432,1411701.0,5.553001403808594
2018-04-24,5.949999809265137,5.650000095367432,5.650000095367432,5.900000095367432,2159209.0,5.798709392547607
2018-04-25,5.920000076293945,5.800000190734863,5.920000076293945,5.860000133514404,1585451.0,5.759396076202393
2018-04-26,5.949999809265137,5.789999961853027,5.900000095367432,5.789999961853027,1672508.0,5.690598011016846
2018-04-27,5.909999847412109,5.78000020980835,5.789999961853027,5.840000152587891,1425805.0,5.739739418029785
2018-05-02,5.920000076293945,5.820000171661377,5.820000171661377,5.860000133514404,1016200.0,5.759396076202393
2018-05-03,5.889999866485596,5.760000228881836,5.849999904632568,5.869999885559082,1640805.0,5.769224166870117
2018-05-04,5.869999885559082,5.800000190734863,5.809999942779541,5.809999942779541,1511484.0,5.710254192352295
2018-05-07,5.909999847412109,5.800000190734863,5.809999942779541,5.880000114440918,1810701.0,5.779052734375
2018-05-08,5.940000057220459,5.869999885559082,5.889999866485596,5.909999847412109,1961600.0,5.808537483215332
2018-05-09,6.239999771118164,5.900000095367432,5.900000095367432,6.139999866485596,3292436.0,6.03458833694458
2018-05-10,6.119999885559082,6.019999980926514,6.099999904632568,6.070000171661377,1859420.0,5.965790748596191
2018-05-11,6.099999904632568,5.980000019073486,6.039999961853027,6.0,1442300.0,5.896992206573486
2018-05-14,6.050000190734863,5.929999828338623,6.019999980926514,5.96999979019165,1355501.0,5.867507457733154
2018-05-15,6.130000114440918,5.929999828338623,5.949999809265137,6.079999923706055,1693846.0,5.975619316101074
2018-05-16,6.070000171661377,5.980000019073486,6.010000228881836,5.989999771118164,1404801.0,5.887164115905762
2018-05-17,6.019999980926514,5.949999809265137,5.96999979019165,5.960000038146973,847000.0,5.8576788902282715
2018-05-18,6.070000171661377,5.929999828338623,5.949999809265137,6.050000190734863,1729952.0,5.946134090423584
2018-05-21,6.139999866485596,6.039999961853027,6.110000133514404,6.110000133514404,2356912.0,6.0051045417785645
2018-05-22,6.150000095367432,6.070000171661377,6.130000114440918,6.139999866485596,2144752.0,6.03458833694458
2018-05-23,6.179999828338623,6.070000171661377,6.139999866485596,6.150000095367432,2874553.0,6.044417858123779
2018-05-24,6.150000095367432,6.050000190734863,6.130000114440918,6.070000171661377,2119001.0,5.965790748596191
2018-05-25,6.090000152587891,5.940000057220459,6.039999961853027,5.949999809265137,1777636.0,5.847850799560547
2018-05-28,6.059999942779541,5.760000228881836,5.900000095367432,6.03000020980835,2729384.0,5.926477432250977
2018-05-29,6.079999923706055,5.96999979019165,6.0,6.019999980926514,1836552.0,5.916648864746094
2018-05-30,5.980000019073486,5.800000190734863,5.980000019073486,5.809999942779541,2534510.0,5.710254192352295
2018-05-31,5.989999771118164,5.829999923706055,5.829999923706055,5.980000019073486,1701900.0,5.877335548400879
2018-06-01,6.03000020980835,5.920000076293945,5.949999809265137,5.960000038146973,1409800.0,5.8576788902282715
2018-06-04,6.050000190734863,5.920000076293945,5.949999809265137,6.03000020980835,1518979.0,5.926477432250977
2018-06-05,6.150000095367432,5.96999979019165,6.019999980926514,6.150000095367432,2512407.0,6.044417858123779
2018-06-06,6.260000228881836,6.130000114440918,6.139999866485596,6.199999809265137,2904007.0,6.0935587882995605
2018-06-07,6.21999979019165,6.090000152587891,6.199999809265137,6.110000133514404,1761342.0,6.0051045417785645
2018-06-08,6.099999904632568,5.960000038146973,6.039999961853027,6.039999961853027,1672997.0,5.936305999755859
2018-06-11,6.050000190734863,5.96999979019165,6.039999961853027,5.989999771118164,1183600.0,5.887164115905762
2018-06-12,6.130000114440918,5.960000038146973,5.989999771118164,6.119999885559082,1791119.0,6.014932155609131
2018-06-13,6.119999885559082,6.019999980926514,6.119999885559082,6.059999942779541,1572204.0,6.005023002624512
2018-06-14,6.090000152587891,5.900000095367432,6.070000171661377,5.949999809265137,1670200.0,5.896020889282227
2018-06-15,5.980000019073486,5.78000020980835,5.980000019073486,5.789999961853027,2032197.0,5.7374725341796875
2018-06-19,5.789999961853027,5.21999979019165,5.789999961853027,5.309999942779541,2770400.0,5.261826992034912
2018-06-20,5.400000095367432,5.28000020980835,5.309999942779541,5.369999885559082,1375710.0,5.321282863616943
2018-06-21,5.409999847412109,5.309999942779541,5.409999847412109,5.309999942779541,1402200.0,5.261826992034912
2018-06-22,5.400000095367432,5.119999885559082,5.119999885559082,5.369999885559082,1190124.0,5.321282863616943
2018-06-25,5.510000228881836,5.369999885559082,5.389999866485596,5.409999847412109,1563700.0,5.360919952392578
2018-06-26,5.510000228881836,5.320000171661377,5.420000076293945,5.5,1680616.0,5.450103759765625
2018-06-27,5.550000190734863,5.480000019073486,5.539999961853027,5.5,1177800.0,5.450103759765625
2018-06-28,5.619999885559082,5.449999809265137,5.550000190734863,5.570000171661377,1599704.0,5.519468784332275
2018-06-29,5.800000190734863,5.550000190734863,5.570000171661377,5.789999961853027,2003156.0,5.7374725341796875
2018-07-02,5.929999828338623,5.78000020980835,5.789999961853027,5.820000171661377,2891328.0,5.767200946807861
2018-07-03,6.0,5.800000190734863,5.820000171661377,6.0,2637464.0,5.9455671310424805
2018-07-04,6.179999828338623,5.900000095367432,5.989999771118164,6.099999904632568,3604641.0,6.0446600914001465
2018-07-05,6.139999866485596,5.980000019073486,6.099999904632568,6.019999980926514,2987200.0,5.965385913848877
2018-07-06,6.25,5.940000057220459,5.940000057220459,6.230000019073486,5081299.0,6.173480987548828
2018-07-09,6.300000190734863,6.159999847412109,6.25,6.28000020980835,3366419.0,6.223027229309082
2018-07-10,6.300000190734863,6.190000057220459,6.28000020980835,6.21999979019165,2430800.0,6.163571357727051
2018-07-11,6.25,6.050000190734863,6.159999847412109,6.190000057220459,2354074.0,6.133843898773193
2018-07-12,6.360000133514404,6.110000133514404,6.190000057220459,6.269999980926514,2365801.0,6.213118076324463
2018-07-13,6.400000095367432,6.21999979019165,6.25,6.300000190734863,3089400.0,6.2428460121154785
2018-07-16,6.389999866485596,6.260000228881836,6.300000190734863,6.28000020980835,1063000.0,6.223027229309082
2018-07-17,6.269999980926514,6.110000133514404,6.260000228881836,6.239999771118164,1239846.0,6.183389663696289
2018-07-18,6.619999885559082,6.239999771118164,6.349999904632568,6.550000190734863,6173269.0,6.4905781745910645
2018-07-19,6.550000190734863,6.380000114440918,6.429999828338623,6.409999847412109,2681497.0,6.3518476486206055
2018-07-20,6.659999847412109,6.28000020980835,6.28000020980835,6.650000095367432,4250100.0,6.589670658111572
2018-07-23,7.050000190734863,6.579999923706055,6.659999847412109,7.010000228881836,6346785.0,6.946404933929443
2018-07-24,7.320000171661377,6.920000076293945,7.179999828338623,7.130000114440918,6368094.0,7.065316200256348
2018-07-25,7.449999809265137,7.059999942779541,7.25,7.429999828338623,6824544.0,7.362594127655029
2018-07-26,8.100000381469727,7.309999942779541,7.449999809265137,7.989999771118164,12624882.0,7.917513847351074
2018-07-27,8.430000305175781,7.760000228881836,8.069999694824219,8.380000114440918,13242579.0,8.303976058959961
2018-07-30,8.359999656677246,7.900000095367432,8.359999656677246,8.0,10671345.0,7.927423000335693
2018-07-31,8.079999923706055,7.840000152587891,7.900000095367432,7.889999866485596,6165054.0,7.818420886993408
2018-08-01,7.949999809265137,7.760000228881836,7.949999809265137,7.829999923706055,3960358.0,7.758965015411377
2018-08-02,7.789999961853027,7.460000038146973,7.789999961853027,7.699999809265137,6610861.0,7.6301445960998535
2018-08-03,7.760000228881836,7.5,7.690000057220459,7.510000228881836,3380781.0,7.441868782043457
2018-08-06,7.599999904632568,7.199999809265137,7.519999980926514,7.369999885559082,4881259.0,7.303138732910156
2018-08-07,7.5,7.349999904632568,7.429999828338623,7.440000057220459,4899882.0,7.372503280639648
2018-08-08,7.579999923706055,7.28000020980835,7.489999771118164,7.340000152587891,6437147.0,7.273411273956299
2018-08-09,8.020000457763672,7.050000190734863,7.329999923706055,7.929999828338623,8286798.0,7.858057975769043
2018-08-10,8.130000114440918,7.769999980926514,7.909999847412109,7.960000038146973,4882890.0,7.887786388397217
2018-08-13,8.100000381469727,7.690000057220459,7.900000095367432,7.980000019073486,3847500.0,7.907604217529297
2018-08-14,8.0,7.829999923706055,7.829999923706055,7.989999771118164,2172342.0,7.917513847351074
2018-08-15,7.96999979019165,7.809999942779541,7.96999979019165,7.940000057220459,2058694.0,7.86796760559082
2018-08-16,7.929999828338623,7.71999979019165,7.840000152587891,7.900000095367432,2399945.0,7.8283305168151855
2018-08-17,8.180000305175781,7.760000228881836,7.900000095367432,8.109999656677246,4133100.0,8.036425590515137
2018-08-20,8.289999961853027,7.880000114440918,8.029999732971191,8.149999618530273,4444676.0,8.076062202453613
2018-08-21,8.550000190734863,8.020000457763672,8.020000457763672,8.529999732971191,9076778.0,8.452614784240723
2018-08-22,8.710000038146973,8.229999542236328,8.520000457763672,8.289999961853027,5720932.0,8.214792251586914
2018-08-23,8.380000114440918,8.119999885559082,8.119999885559082,8.3100004196167,2702659.0,8.234610557556152
2018-08-24,9.140000343322754,8.220000267028809,8.420000076293945,8.90999984741211,12372867.0,8.829167366027832
2018-08-27,9.369999885559082,8.8100004196167,8.930000305175781,9.09000015258789,12906800.0,9.007534980773926
2018-08-28,9.079999923706055,8.720000267028809,9.0,8.739999771118164,6484801.0,8.660709381103516
2018-08-29,8.739999771118164,8.460000038146973,8.720000267028809,8.5,6329901.0,8.422886848449707
2018-08-30,9.199999809265137,8.529999732971191,8.600000381469727,9.199999809265137,13281157.0,9.116537094116211
2018-08-31,9.149999618530273,8.279999732971191,9.029999732971191,8.289999961853027,14687572.0,8.214792251586914
2018-09-03,8.489999771118164,7.949999809265137,8.020000457763672,8.319999694824219,5419173.0,8.244519233703613
2018-09-04,8.449999809265137,8.15999984741211,8.390000343322754,8.319999694824219,3473006.0,8.244519233703613
2018-09-05,8.369999885559082,8.210000038146973,8.319999694824219,8.270000457763672,2786840.0,8.194974899291992
2018-09-06,8.359999656677246,8.180000305175781,8.180000305175781,8.319999694824219,2391100.0,8.244519233703613
2018-09-07,8.369999885559082,8.170000076293945,8.239999771118164,8.329999923706055,2959100.0,8.254429817199707
2018-09-10,8.420000076293945,8.260000228881836,8.40999984741211,8.369999885559082,2094800.0,8.294066429138184
2018-09-11,8.449999809265137,8.3100004196167,8.380000114440918,8.380000114440918,1330086.0,8.303976058959961
2018-09-12,8.420000076293945,8.279999732971191,8.359999656677246,8.300000190734863,2366891.0,8.224701881408691
2018-09-13,8.430000305175781,8.010000228881836,8.380000114440918,8.430000305175781,3675790.0,8.353522300720215
2018-09-14,8.600000381469727,8.359999656677246,8.579999923706055,8.369999885559082,1419729.0,8.294066429138184
2018-09-17,8.5,8.100000381469727,8.359999656677246,8.479999542236328,2957212.0,8.403068542480469
2018-09-18,9.079999923706055,8.369999885559082,8.420000076293945,8.819999694824219,4326894.0,8.739983558654785
2018-09-19,9.15999984741211,8.84000015258789,9.119999885559082,9.050000190734863,5331664.0,8.96789836883545
2018-09-20,9.25,8.920000076293945,9.199999809265137,9.210000038146973,7337157.0,9.126445770263672
2018-09-21,9.319999694824219,9.079999923706055,9.319999694824219,9.210000038146973,4600587.0,9.126445770263672
2018-09-25,9.1899995803833,9.039999961853027,9.119999885559082,9.069999694824219,2287590.0,8.987715721130371
2018-09-26,9.510000228881836,8.920000076293945,8.920000076293945,9.5,9455057.0,9.41381549835205
2018-09-27,9.649999618530273,9.350000381469727,9.5,9.529999732971191,4224888.0,9.44354248046875
2018-09-28,9.6899995803833,9.300000190734863,9.550000190734863,9.34000015258789,2589301.0,9.255267143249512
2018-10-08,9.279999732971191,9.0,9.149999618530273,9.039999961853027,3288664.0,8.957987785339355
2018-10-09,9.210000038146973,9.020000457763672,9.069999694824219,9.079999923706055,2089688.0,8.997625350952148
2018-10-10,9.399999618530273,9.079999923706055,9.079999923706055,9.319999694824219,2702487.0,9.235447883605957
2018-10-11,9.300000190734863,8.800000190734863,9.199999809265137,9.020000457763672,6174174.0,8.938170433044434
2018-10-12,9.170000076293945,8.890000343322754,9.010000228881836,9.109999656677246,2904807.0,9.027352333068848
2018-10-15,9.710000038146973,9.149999618530273,9.149999618530273,9.710000038146973,8468195.0,9.621910095214844
2018-10-16,9.789999961853027,9.470000267028809,9.630000114440918,9.600000381469727,4052549.0,9.512907981872559
2018-10-17,9.75,9.529999732971191,9.640000343322754,9.630000114440918,3790055.0,9.542635917663574
2018-10-18,10.149999618530273,9.010000228881836,9.029999732971191,9.630000114440918,6296602.0,9.542635917663574
2018-10-19,9.850000381469727,9.3100004196167,9.479999542236328,9.800000190734863,4039851.0,9.71109390258789
2018-10-22,10.25,9.770000457763672,9.800000190734863,10.199999809265137,9997410.0,10.107464790344238
2018-10-23,10.270000457763672,9.90999984741211,10.199999809265137,10.15999984741211,5549216.0,10.067827224731445
2018-10-24,10.350000381469727,10.010000228881836,10.15999984741211,10.1899995803833,5019574.0,10.097554206848145
2018-10-25,10.210000038146973,9.850000381469727,9.989999771118164,10.199999809265137,4301301.0,10.107464790344238
2018-10-26,10.390000343322754,10.010000228881836,10.199999809265137,10.020000457763672,3822157.0,9.929098129272461
2018-10-29,10.220000267028809,9.90999984741211,9.920000076293945,10.140000343322754,5072659.0,10.048009872436523
2018-10-30,10.449999809265137,9.979999542236328,10.050000190734863,10.4399995803833,9552300.0,10.345287322998047
2018-10-31,10.489999771118164,10.3100004196167,10.4399995803833,10.4399995803833,3947845.0,10.345287322998047
2018-11-01,10.489999771118164,10.270000457763672,10.4399995803833,10.289999961853027,4192100.0,10.196648597717285
2018-11-02,10.460000038146973,10.170000076293945,10.3100004196167,10.329999923706055,5714822.0,10.236285209655762
2018-11-05,10.850000381469727,10.25,10.329999923706055,10.84000015258789,9549795.0,10.741658210754395
2018-11-06,11.210000038146973,10.680000305175781,10.850000381469727,11.199999809265137,8122187.0,11.09839153289795
2018-11-07,11.5600004196167,11.039999961853027,11.1899995803833,11.279999732971191,9586062.0,11.177666664123535
2018-11-08,11.489999771118164,10.989999771118164,11.260000228881836,11.050000190734863,7484590.0,10.949752807617188
2018-11-09,11.5,10.8100004196167,10.960000038146973,11.390000343322754,8255616.0,11.28666877746582
2018-11-12,11.850000381469727,11.300000190734863,11.390000343322754,11.680000305175781,8628620.0,11.5740385055542
2018-11-13,11.880000114440918,11.430000305175781,11.550000190734863,11.609999656677246,8438656.0,11.504672050476074
2018-11-14,11.8100004196167,11.5,11.600000381469727,11.699999809265137,4307078.0,11.593855857849121
2018-11-15,12.029999732971191,11.609999656677246,11.65999984741211,11.979999542236328,8043931.0,11.871315956115723
2018-11-16,12.0,10.779999732971191,11.6899995803833,10.779999732971191,24324898.0,10.68220329284668
2018-11-19,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.68220329284668
2018-11-20,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.68220329284668
2018-11-21,8.609999656677246,7.920000076293945,8.600000381469727,8.180000305175781,32770328.0,8.105790138244629
2018-11-22,8.170000076293945,7.920000076293945,8.15999984741211,7.96999979019165,13222223.0,7.897695064544678
2018-11-23,8.149999618530273,7.860000133514404,7.860000133514404,7.989999771118164,13721887.0,7.917513847351074
2018-11-26,8.0600004196167,7.300000190734863,8.0,7.420000076293945,17028433.0,7.35268497467041
2018-11-27,7.480000019073486,7.050000190734863,7.400000095367432,7.079999923706055,21372289.0,7.015769004821777
2018-11-28,7.349999904632568,7.059999942779541,7.090000152587891,7.329999923706055,19522820.0,7.263501167297363
2018-11-29,7.340000152587891,6.860000133514404,7.309999942779541,6.900000095367432,25190335.0,6.83740234375
2018-11-30,6.849999904632568,6.570000171661377,6.849999904632568,6.78000020980835,16637614.0,6.718491077423096
2018-12-03,6.980000019073486,6.820000171661377,6.909999847412109,6.909999847412109,13387953.0,6.847311973571777
2018-12-04,7.25,6.860000133514404,6.929999828338623,7.199999809265137,20351235.0,7.13468074798584
2018-12-05,7.199999809265137,6.949999809265137,6.989999771118164,7.050000190734863,12518051.0,6.986042022705078
2018-12-06,7.139999866485596,6.989999771118164,7.070000171661377,7.110000133514404,9437356.0,7.045497417449951
2018-12-07,7.170000076293945,6.929999828338623,7.150000095367432,6.940000057220459,9137900.0,6.877039909362793
2018-12-10,6.820000171661377,6.650000095367432,6.820000171661377,6.760000228881836,7422664.0,6.698673248291016
2018-12-11,6.940000057220459,6.739999771118164,6.800000190734863,6.869999885559082,6011558.0,6.807674884796143
2018-12-12,6.960000038146973,6.800000190734863,6.940000057220459,6.800000190734863,4599381.0,6.738309860229492
2018-12-13,6.929999828338623,6.699999809265137,6.840000152587891,6.909999847412109,7983396.0,6.847311973571777
2018-12-14,6.929999828338623,6.619999885559082,6.909999847412109,6.630000114440918,9248628.0,6.569851875305176
2018-12-17,6.71999979019165,6.610000133514404,6.650000095367432,6.690000057220459,4913700.0,6.629307746887207
2018-12-18,6.75,6.559999942779541,6.690000057220459,6.739999771118164,5617407.0,6.678853988647461
2018-12-19,6.739999771118164,6.519999980926514,6.739999771118164,6.550000190734863,6842927.0,6.4905781745910645
2018-12-20,6.559999942779541,6.420000076293945,6.510000228881836,6.53000020980835,4274409.0,6.470759391784668
2018-12-21,6.480000019073486,6.289999961853027,6.480000019073486,6.320000171661377,6036771.0,6.262664318084717
2018-12-24,6.440000057220459,6.289999961853027,6.360000133514404,6.409999847412109,4796228.0,6.3518476486206055
2018-12-25,6.340000152587891,6.099999904632568,6.309999942779541,6.260000228881836,6733300.0,6.203208923339844
2018-12-26,6.449999809265137,6.309999942779541,6.309999942779541,6.349999904632568,5135200.0,6.292391777038574
2018-12-27,6.440000057220459,6.099999904632568,6.429999828338623,6.110000133514404,5891000.0,6.054569721221924
2018-12-28,6.199999809265137,6.039999961853027,6.150000095367432,6.099999904632568,4375000.0,6.0446600914001465
2019-01-02,6.159999847412109,6.070000171661377,6.119999885559082,6.110000133514404,3393801.0,6.054569721221924
2019-01-03,6.21999979019165,6.079999923706055,6.130000114440918,6.099999904632568,3561458.0,6.0446600914001465
2019-01-04,6.199999809265137,5.960000038146973,6.03000020980835,6.190000057220459,6321824.0,6.133843898773193
2019-01-07,6.28000020980835,5.960000038146973,6.03000020980835,6.28000020980835,5632103.0,6.223027229309082
2019-01-08,6.260000228881836,6.139999866485596,6.260000228881836,6.210000038146973,5677970.0,6.153662204742432
2019-01-09,6.480000019073486,6.21999979019165,6.260000228881836,6.380000114440918,13304676.0,6.322120189666748
2019-01-10,6.389999866485596,6.239999771118164,6.380000114440918,6.300000190734863,8486925.0,6.2428460121154785
2019-01-11,6.300000190734863,6.190000057220459,6.300000190734863,6.230000019073486,5183803.0,6.173480987548828
2019-01-14,6.260000228881836,6.190000057220459,6.199999809265137,6.199999809265137,3491400.0,6.143752574920654
2019-01-15,6.25,6.170000076293945,6.199999809265137,6.230000019073486,3508700.0,6.173480987548828
2019-01-16,6.239999771118164,6.159999847412109,6.239999771118164,6.179999828338623,3957079.0,6.123933792114258
2019-01-17,6.199999809265137,6.079999923706055,6.190000057220459,6.099999904632568,3848911.0,6.0446600914001465
2019-01-18,6.190000057220459,6.059999942779541,6.099999904632568,6.170000076293945,3751100.0,6.114025115966797
2019-01-21,6.239999771118164,6.170000076293945,6.199999809265137,6.190000057220459,3038990.0,6.133843898773193
2019-01-22,6.360000133514404,6.150000095367432,6.199999809265137,6.289999961853027,6796501.0,6.232936859130859
2019-01-23,6.28000020980835,6.170000076293945,6.25,6.199999809265137,3884851.0,6.143752574920654
2019-01-24,6.21999979019165,6.159999847412109,6.159999847412109,6.190000057220459,2822400.0,6.133843898773193
2019-01-25,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-01-28,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-01-29,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-01-30,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-01-31,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-01,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-11,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-12,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-13,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-14,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-15,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-18,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-19,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-20,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-21,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-22,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-25,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.133843898773193
2019-02-26,13.279999732971191,12.949999809265137,13.279999732971191,13.279999732971191,35492201.0,13.15952205657959
2019-02-27,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.15952205657959
2019-02-28,16.0,13.899999618530273,14.989999771118164,14.720000267028809,71940414.0,14.586459159851074
2019-03-01,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0,14.586459159851074
2019-03-04,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0,14.586459159851074
2019-03-05,19.59000015258789,17.15999984741211,19.0,18.190000534057617,72272114.0,18.024978637695312
2019-03-06,19.8799991607666,17.81999969482422,17.81999969482422,19.0,66540634.0,18.8276309967041
2019-03-07,20.5,17.799999237060547,18.8799991607666,19.0,67066143.0,18.8276309967041
2019-03-08,19.0,19.0,19.0,19.0,0.0,18.8276309967041
2019-03-11,19.0,19.0,19.0,19.0,0.0,18.8276309967041
2019-03-12,19.0,19.0,19.0,19.0,0.0,18.8276309967041
2019-03-13,27.540000915527344,22.760000228881836,26.790000915527344,22.760000228881836,105380289.0,22.55352020263672
2019-03-14,21.549999237060547,20.479999542236328,21.110000610351562,21.280000686645508,65492285.0,21.086946487426758
2019-03-15,21.549999237060547,19.8799991607666,21.309999465942383,20.1200008392334,43064322.0,19.937471389770508
2019-03-18,21.059999465942383,19.479999542236328,19.899999618530273,20.43000030517578,39344851.0,20.244657516479492
2019-03-19,21.350000381469727,20.25,20.25,20.579999923706055,35873219.0,20.39329719543457
2019-03-20,21.149999618530273,19.809999465942383,20.079999923706055,20.479999542236328,30648147.0,20.29420280456543
2019-03-21,22.530000686645508,20.010000228881836,20.280000686645508,22.530000686645508,62671606.0,22.325605392456055
2019-03-22,21.889999389648438,20.5,21.829999923706055,21.040000915527344,40237077.0,20.849124908447266
2019-03-25,20.729999542236328,19.809999465942383,20.010000228881836,20.0,23660188.0,19.818557739257812
2019-03-26,20.979999542236328,19.979999542236328,20.299999237060547,20.100000381469727,20647361.0,19.91765022277832
2019-03-27,20.389999389648438,18.200000762939453,20.209999084472656,18.5,34210014.0,18.332164764404297
2019-03-28,18.709999084472656,18.010000228881836,18.549999237060547,18.299999237060547,22279221.0,18.13397979736328
2019-03-29,18.940000534057617,17.420000076293945,18.25,18.649999618530273,26445847.0,18.480804443359375
2019-04-01,20.0,18.860000610351562,18.8700008392334,19.399999618530273,23604146.0,19.224000930786133
2019-04-02,21.34000015258789,19.200000762939453,19.5,21.34000015258789,43619593.0,21.14640235900879
2019-04-03,20.799999237060547,19.889999389648438,20.450000762939453,20.270000457763672,24560025.0,20.086109161376953
2019-04-04,20.520000457763672,19.270000457763672,20.270000457763672,19.40999984741211,22784512.0,19.233911514282227
2019-04-08,19.850000381469727,18.799999237060547,19.34000015258789,19.190000534057617,15696163.0,19.015907287597656
2019-04-09,20.5,18.760000228881836,19.190000534057617,19.950000762939453,24377854.0,19.769012451171875
2019-04-10,21.950000762939453,19.649999618530273,19.8799991607666,21.020000457763672,38366123.0,20.82930564880371
2019-04-11,21.950000762939453,20.030000686645508,20.899999618530273,21.100000381469727,30944757.0,20.908578872680664
2019-04-12,22.979999542236328,21.170000076293945,21.690000534057617,21.850000381469727,34955487.0,21.651775360107422
2019-04-15,22.299999237060547,20.059999465942383,22.299999237060547,20.309999465942383,28557784.0,20.12574577331543
2019-04-16,20.540000915527344,19.15999984741211,20.34000015258789,20.18000030517578,22311990.0,19.996925354003906
2019-04-17,21.149999618530273,20.1299991607666,20.190000534057617,20.43000030517578,18773142.0,20.244657516479492
2019-04-18,20.440000534057617,19.520000457763672,20.299999237060547,19.780000686645508,17934521.0,19.600553512573242
2019-04-19,19.969999313354492,19.549999237060547,19.579999923706055,19.639999389648438,10798016.0,19.461822509765625
2019-04-22,20.450000762939453,19.459999084472656,19.809999465942383,19.899999618530273,14690745.0,19.719465255737305
2019-04-23,21.309999465942383,20.010000228881836,20.010000228881836,20.450000762939453,22938069.0,20.264476776123047
2019-04-24,20.969999313354492,19.459999084472656,20.0,20.329999923706055,17135434.0,20.14556312561035
2019-04-25,21.450000762939453,19.920000076293945,20.059999465942383,20.940000534057617,29211814.0,20.750030517578125
2019-04-26,21.350000381469727,19.5,20.799999237060547,19.639999389648438,21765772.0,19.461822509765625
2019-05-06,16.8700008392334,15.460000038146973,16.350000381469727,15.460000038146973,14216311.0,15.319746017456055
2019-05-07,15.949999809265137,15.199999809265137,15.460000038146973,15.680000305175781,10165868.0,15.537750244140625
2019-05-08,16.25,15.0,15.420000076293945,15.739999771118164,11021136.0,15.597204208374023
2019-05-09,16.299999237060547,15.59000015258789,15.729999542236328,15.65999984741211,7248301.0,15.517930030822754
2019-05-10,16.639999389648438,15.199999809265137,15.979999542236328,16.549999237060547,13513692.0,16.399856567382812
2019-05-13,17.219999313354492,16.1299991607666,16.1299991607666,16.709999084472656,11610193.0,16.55840492248535
2019-05-14,16.850000381469727,16.329999923706055,16.43000030517578,16.420000076293945,7611297.0,16.27103614807129
2019-05-15,16.920000076293945,16.100000381469727,16.8799991607666,16.600000381469727,9430748.0,16.449403762817383
2019-05-16,16.780000686645508,16.1200008392334,16.59000015258789,16.5,8027941.0,16.350309371948242
2019-05-17,16.579999923706055,14.850000381469727,16.579999923706055,15.050000190734863,16481129.0,14.91346549987793
2019-05-20,15.350000381469727,14.399999618530273,15.180000305175781,14.859999656677246,14172829.0,14.725188255310059
2019-05-21,15.760000228881836,14.930000305175781,14.930000305175781,15.520000457763672,15081148.0,15.37920093536377
2019-05-22,16.5,15.399999618530273,15.600000381469727,15.739999771118164,17533322.0,15.597204208374023
2019-05-23,15.5600004196167,14.819999694824219,15.470000267028809,14.949999809265137,11982996.0,14.814371109008789
2019-05-24,15.40999984741211,14.949999809265137,14.960000038146973,15.069999694824219,10343420.0,14.933282852172852
2019-05-27,15.9399995803833,15.0,15.329999923706055,15.800000190734863,13838872.0,15.656661033630371
2019-05-28,16.479999542236328,15.470000267028809,15.880000114440918,15.710000038146973,13408497.0,15.567477226257324
2019-05-29,16.200000762939453,15.479999542236328,15.5,15.729999542236328,10453531.0,15.587295532226562
2019-05-30,15.699999809265137,15.029999732971191,15.699999809265137,15.180000305175781,9686357.0,15.042285919189453
2019-05-31,15.5,14.989999771118164,15.15999984741211,15.210000038146973,8306071.0,15.072012901306152
2019-06-03,15.25,14.649999618530273,15.210000038146973,14.75,7530399.0,14.61618709564209
2019-06-04,14.869999885559082,14.5,14.770000457763672,14.510000228881836,6203564.0,14.378363609313965
2019-06-05,14.729999542236328,14.270000457763672,14.649999618530273,14.270000457763672,5305409.0,14.140542030334473
2019-06-06,14.430000305175781,13.680000305175781,14.270000457763672,13.90999984741211,6110422.0,13.783806800842285
2019-06-10,14.130000114440918,13.739999771118164,13.90999984741211,14.029999732971191,5794327.0,13.902718544006348
2019-06-11,14.75,13.880000114440918,13.979999542236328,14.670000076293945,8456617.0,14.53691291809082
2019-06-12,14.800000190734863,14.40999984741211,14.720000267028809,14.5,6381930.0,14.368453979492188
2019-06-13,14.770000457763672,14.380000114440918,14.460000038146973,14.619999885559082,5261910.0,14.48736572265625
2019-06-14,15.09000015258789,14.0,14.640000343322754,14.100000381469727,7847911.0,14.020031929016113
2019-06-17,14.239999771118164,13.6899995803833,14.0,14.140000343322754,4772618.0,14.059804916381836
2019-06-18,14.25,13.90999984741211,14.050000190734863,14.010000228881836,3824968.0,13.930542945861816
2019-06-19,14.829999923706055,14.369999885559082,14.5,14.399999618530273,10378056.0,14.318329811096191
2019-06-20,14.890000343322754,14.399999618530273,14.579999923706055,14.720000267028809,9855685.0,14.636515617370605
2019-06-21,15.270000457763672,14.779999732971191,15.100000381469727,15.09000015258789,10737689.0,15.004417419433594
2019-06-24,15.1899995803833,14.800000190734863,15.1899995803833,14.899999618530273,5661081.0,14.815494537353516
2019-06-25,14.970000267028809,14.180000305175781,14.899999618530273,14.390000343322754,6986113.0,14.308387756347656
2019-06-26,14.529999732971191,14.300000190734863,14.390000343322754,14.420000076293945,3979101.0,14.338216781616211
2019-06-27,15.15999984741211,14.300000190734863,14.470000267028809,14.430000305175781,11571271.0,14.348160743713379
2019-06-28,15.800000190734863,14.010000228881836,14.869999885559082,14.34000015258789,24763028.0,14.258670806884766
2019-07-01,14.949999809265137,13.90999984741211,14.380000114440918,14.8100004196167,19304136.0,14.726005554199219
2019-07-02,14.960000038146973,14.550000190734863,14.640000343322754,14.600000381469727,9457706.0,14.517196655273438
2019-07-03,14.600000381469727,14.180000305175781,14.539999961853027,14.279999732971191,5916697.0,14.199010848999023
2019-07-04,14.430000305175781,14.220000267028809,14.279999732971191,14.369999885559082,4153012.0,14.288500785827637
2019-07-05,14.449999809265137,14.25,14.420000076293945,14.319999694824219,3102937.0,14.238783836364746
2019-07-08,14.319999694824219,13.140000343322754,14.3100004196167,13.399999618530273,9776938.0,13.32400131225586
2019-07-09,13.649999618530273,13.210000038146973,13.5600004196167,13.619999885559082,4905155.0,13.542754173278809
2019-07-10,13.770000457763672,13.479999542236328,13.600000381469727,13.770000457763672,4006016.0,13.691904067993164
2019-07-11,14.970000267028809,13.65999984741211,13.850000381469727,14.890000343322754,16899961.0,14.805551528930664
2019-07-12,15.15999984741211,14.460000038146973,14.850000381469727,15.0,12847659.0,14.91492748260498
2019-07-15,15.300000190734863,14.800000190734863,15.279999732971191,14.880000114440918,12490158.0,14.795608520507812
2019-07-16,15.489999771118164,14.84000015258789,14.880000114440918,15.319999694824219,11248459.0,15.233112335205078
2019-07-17,16.329999923706055,15.199999809265137,15.25,15.699999809265137,14450013.0,15.610957145690918
2019-07-18,16.030000686645508,15.489999771118164,15.699999809265137,15.699999809265137,9158530.0,15.610957145690918
2019-07-19,16.239999771118164,15.600000381469727,15.699999809265137,15.850000381469727,8725212.0,15.760107040405273
2019-07-22,16.010000228881836,15.529999732971191,15.649999618530273,15.539999961853027,8191087.0,15.451865196228027
2019-07-23,15.850000381469727,15.529999732971191,15.569999694824219,15.649999618530273,4473500.0,15.561240196228027
2019-07-24,15.800000190734863,15.520000457763672,15.770000457763672,15.579999923706055,6480800.0,15.49163818359375
2019-07-25,15.640000343322754,15.140000343322754,15.569999694824219,15.319999694824219,8010161.0,15.233112335205078
2019-07-26,15.550000190734863,15.210000038146973,15.350000381469727,15.399999618530273,4223410.0,15.312658309936523
2019-07-29,15.529999732971191,15.25,15.40999984741211,15.470000267028809,3580329.0,15.382262229919434
2019-07-30,15.5,15.210000038146973,15.470000267028809,15.359999656677246,4217201.0,15.2728853225708
2019-07-31,15.630000114440918,15.0600004196167,15.380000114440918,15.5600004196167,7106708.0,15.471752166748047
2019-08-01,15.4399995803833,15.109999656677246,15.430000305175781,15.149999618530273,5301856.0,15.06407642364502
2019-08-02,14.789999961853027,14.069999694824219,14.789999961853027,14.40999984741211,10735501.0,14.32827377319336
2019-08-05,14.489999771118164,13.899999618530273,14.119999885559082,13.949999809265137,5383197.0,13.870882034301758
2019-08-06,14.180000305175781,13.0,13.510000228881836,13.84000015258789,9558325.0,13.761507034301758
2019-08-07,14.300000190734863,13.479999542236328,13.850000381469727,14.0,7035702.0,13.920598983764648
2019-08-08,14.039999961853027,13.800000190734863,13.800000190734863,13.890000343322754,3334274.0,13.811223030090332
2019-08-09,14.140000343322754,13.600000381469727,13.960000038146973,13.600000381469727,2852701.0,13.522868156433105
2019-08-12,13.850000381469727,13.59000015258789,13.739999771118164,13.680000305175781,2935000.0,13.60241413116455
2019-08-13,13.75,13.4399995803833,13.680000305175781,13.510000228881836,2658161.0,13.433378219604492
2019-08-14,14.1899995803833,13.619999885559082,13.65999984741211,14.079999923706055,6836374.0,14.000144958496094
2019-08-15,14.079999923706055,13.600000381469727,13.75,14.079999923706055,4477624.0,14.000144958496094
2019-08-16,14.289999961853027,13.920000076293945,14.020000457763672,13.979999542236328,3550568.0,13.900712013244629
2019-08-19,14.510000228881836,14.050000190734863,14.050000190734863,14.430000305175781,5686857.0,14.348160743713379
2019-08-20,15.069999694824219,14.329999923706055,14.399999618530273,14.84000015258789,10930868.0,14.75583553314209
2019-08-21,15.050000190734863,14.449999809265137,14.5,14.649999618530273,10775207.0,14.566911697387695
2019-08-22,16.020000457763672,14.800000190734863,14.890000343322754,15.649999618530273,17338253.0,15.561240196228027
2019-08-23,16.639999389648438,15.670000076293945,15.800000190734863,16.510000228881836,17853398.0,16.416364669799805
2019-08-26,17.200000762939453,16.0,16.100000381469727,17.059999465942383,15112381.0,16.96324348449707
2019-08-27,17.350000381469727,16.709999084472656,17.0,17.170000076293945,15471404.0,17.072620391845703
2019-08-28,17.18000030517578,16.700000762939453,17.06999969482422,16.700000762939453,9179247.0,16.605287551879883
2019-08-29,17.280000686645508,16.65999984741211,16.700000762939453,16.700000762939453,10469274.0,16.605287551879883
2019-08-30,17.110000610351562,16.299999237060547,16.940000534057617,16.3799991607666,10367379.0,16.287099838256836
2019-09-02,16.739999771118164,16.299999237060547,16.549999237060547,16.43000030517578,11493821.0,16.336816787719727
2019-09-03,17.18000030517578,16.3799991607666,16.639999389648438,16.84000015258789,15778217.0,16.744491577148438
2019-09-04,18.520000457763672,16.709999084472656,16.760000228881836,18.520000457763672,29893499.0,18.41496467590332
2019-09-05,19.979999542236328,18.139999389648438,18.510000228881836,18.43000030517578,32387631.0,18.32547378540039
2019-09-06,18.979999542236328,17.979999542236328,18.350000381469727,18.559999465942383,14976052.0,18.454736709594727
2019-09-09,19.780000686645508,18.799999237060547,19.139999389648438,19.610000610351562,17755856.0,19.498783111572266
2019-09-10,20.489999771118164,19.209999084472656,19.950000762939453,20.149999618530273,22441810.0,20.03571891784668
2019-09-11,20.280000686645508,18.950000762939453,19.959999084472656,19.190000534057617,16728893.0,19.081165313720703
2019-09-12,19.399999618530273,18.649999618530273,19.399999618530273,19.059999465942383,10517000.0,18.951900482177734
2019-09-16,19.399999618530273,18.729999542236328,19.059999465942383,18.989999771118164,10382721.0,18.88229751586914
2019-09-17,18.899999618530273,18.399999618530273,18.899999618530273,18.40999984741211,9337100.0,18.305587768554688
2019-09-18,18.899999618530273,18.280000686645508,18.649999618530273,18.75,7937956.0,18.643659591674805
2019-09-19,18.969999313354492,18.1299991607666,18.950000762939453,18.530000686645508,8925992.0,18.424907684326172
2019-09-20,19.760000228881836,18.25,18.520000457763672,19.200000762939453,20198964.0,19.091108322143555
2019-09-23,19.959999084472656,19.059999465942383,19.3799991607666,19.850000381469727,19938178.0,19.7374210357666
2019-09-24,20.850000381469727,19.6299991607666,19.989999771118164,20.59000015258789,21372791.0,20.473224639892578
2019-09-25,21.399999618530273,18.559999465942383,20.6200008392334,19.780000686645508,20069099.0,19.667818069458008
2019-09-26,21.059999465942383,19.780000686645508,20.43000030517578,20.059999465942383,16472366.0,19.946229934692383
2019-09-27,20.09000015258789,18.049999237060547,20.059999465942383,19.010000228881836,13883753.0,18.902185440063477
2019-09-30,19.479999542236328,18.520000457763672,19.040000915527344,18.520000457763672,8064219.0,18.41496467590332
2019-10-08,20.290000915527344,18.440000534057617,18.649999618530273,20.059999465942383,14420795.0,19.946229934692383
2019-10-09,20.68000030517578,19.6200008392334,20.100000381469727,20.360000610351562,10938778.0,20.244529724121094
2019-10-10,20.75,20.0,20.360000610351562,20.399999618530273,11257913.0,20.2843017578125
2019-10-11,21.260000228881836,20.059999465942383,20.65999984741211,20.290000915527344,14681717.0,20.1749267578125
2019-10-14,22.31999969482422,20.75,20.75,22.31999969482422,17020312.0,22.193410873413086
2019-10-15,22.600000381469727,21.100000381469727,22.309999465942383,21.459999084472656,20860751.0,21.338289260864258
2019-10-16,21.969999313354492,21.100000381469727,21.600000381469727,21.3700008392334,10271101.0,21.24880027770996
2019-10-17,21.700000762939453,20.780000686645508,21.360000610351562,20.90999984741211,9511507.0,20.79140853881836
2019-10-18,21.290000915527344,20.860000610351562,21.0,21.190000534057617,7311571.0,21.069822311401367
2019-10-21,21.389999389648438,19.549999237060547,21.389999389648438,20.420000076293945,10718066.0,20.304187774658203
2019-10-22,21.68000030517578,20.3700008392334,20.40999984741211,21.559999465942383,13482753.0,21.437721252441406
2019-10-23,21.739999771118164,20.59000015258789,21.450000762939453,20.75,11264032.0,20.63231658935547
2019-10-24,20.93000030517578,19.889999389648438,20.700000762939453,20.510000228881836,8886578.0,20.393678665161133
2019-10-25,20.459999084472656,19.81999969482422,20.459999084472656,20.299999237060547,5017049.0,20.18486785888672
2019-10-28,21.770000457763672,20.18000030517578,20.989999771118164,21.200000762939453,13095953.0,21.07976531982422
2019-10-29,21.68000030517578,20.84000015258789,21.219999313354492,21.270000457763672,10472038.0,21.149368286132812
2019-10-30,22.5,20.950000762939453,21.299999237060547,22.280000686645508,14752819.0,22.15363883972168
2019-10-31,22.59000015258789,21.549999237060547,22.149999618530273,21.649999618530273,11959056.0,21.527212142944336
2019-11-01,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,0.0,21.527212142944336
2019-11-04,22.0,19.600000381469727,22.0,20.68000030517578,15564549.0,20.562713623046875
2019-11-05,20.670000076293945,19.989999771118164,20.6200008392334,20.260000228881836,9363136.0,20.145095825195312
2019-11-06,20.450000762939453,18.280000686645508,20.010000228881836,18.649999618530273,22368821.0,18.544225692749023
2019-11-07,18.889999389648438,17.700000762939453,18.84000015258789,18.209999084472656,11810686.0,18.106721878051758
2019-11-08,18.860000610351562,18.1200008392334,18.31999969482422,18.239999771118164,9580522.0,18.136550903320312
2019-11-11,18.6299991607666,17.65999984741211,18.18000030517578,18.290000915527344,9164779.0,18.186269760131836
2019-11-12,18.510000228881836,17.700000762939453,18.100000381469727,17.860000610351562,7957105.0,17.75870704650879
2019-11-13,18.059999465942383,16.940000534057617,18.030000686645508,17.5,14778948.0,17.40074920654297
2019-11-14,17.75,17.219999313354492,17.5,17.59000015258789,10072923.0,17.490238189697266
2019-11-15,18.1299991607666,17.200000762939453,17.540000915527344,18.100000381469727,13582593.0,17.997346878051758
2019-11-18,19.049999237060547,17.670000076293945,17.81999969482422,18.780000686645508,16467216.0,18.673490524291992
2019-11-19,19.25,18.56999969482422,18.760000228881836,18.799999237060547,8964616.0,18.693374633789062
2019-11-20,19.0,18.5,18.850000381469727,18.760000228881836,7714551.0,18.653602600097656
2019-11-21,19.1299991607666,18.25,18.75,18.899999618530273,8901547.0,18.792808532714844
2019-11-22,18.8799991607666,18.209999084472656,18.8799991607666,18.280000686645508,8512971.0,18.17632484436035
2019-11-25,18.399999618530273,17.649999618530273,18.200000762939453,17.899999618530273,5409389.0,17.798479080200195
2019-11-26,18.209999084472656,17.729999542236328,18.040000915527344,17.979999542236328,4453202.0,17.87802505493164
2019-11-27,18.100000381469727,17.700000762939453,17.979999542236328,17.8799991607666,3504502.0,17.778593063354492
2019-11-28,17.959999084472656,17.670000076293945,17.8799991607666,17.75,3091649.0,17.649330139160156
2019-11-29,17.860000610351562,17.450000762939453,17.809999465942383,17.690000534057617,3827270.0,17.589672088623047
2019-12-02,17.989999771118164,17.579999923706055,17.579999923706055,17.729999542236328,3398400.0,17.629444122314453
2019-12-03,18.600000381469727,17.479999542236328,17.780000686645508,18.459999084472656,8670885.0,18.355302810668945
2019-12-04,18.3799991607666,17.25,18.3799991607666,17.530000686645508,11797831.0,17.430580139160156
2019-12-05,17.649999618530273,17.299999237060547,17.530000686645508,17.530000686645508,6082119.0,17.430580139160156
2019-12-06,17.829999923706055,17.350000381469727,17.510000228881836,17.719999313354492,4648534.0,17.6195011138916
2019-12-09,17.860000610351562,17.530000686645508,17.75,17.809999465942383,4122808.0,17.7089900970459
2019-12-10,18.0,17.579999923706055,17.860000610351562,17.6200008392334,4209808.0,17.520069122314453
2019-12-11,19.329999923706055,17.399999618530273,17.549999237060547,18.5,15178863.0,18.395076751708984
2019-12-12,19.530000686645508,18.31999969482422,19.010000228881836,19.25,18021388.0,19.140823364257812
2019-12-13,20.6200008392334,19.110000610351562,19.290000915527344,20.270000457763672,19521784.0,20.155038833618164
2019-12-16,20.469999313354492,19.899999618530273,20.440000534057617,20.110000610351562,12074276.0,19.995946884155273
2019-12-17,21.399999618530273,19.809999465942383,20.260000228881836,20.90999984741211,16518021.0,20.79140853881836
2019-12-18,21.639999389648438,20.690000534057617,21.0,21.079999923706055,14884815.0,20.960445404052734
2019-12-19,23.190000534057617,23.1200008392334,23.18000030517578,23.190000534057617,20756826.0,23.05847930908203
2019-12-20,23.0,21.0,23.0,21.020000457763672,28578286.0,20.900785446166992
2019-12-23,20.979999542236328,19.600000381469727,20.649999618530273,20.049999237060547,15717554.0,19.9362850189209
2019-12-24,20.600000381469727,19.729999542236328,20.25,20.18000030517578,9765589.0,20.065549850463867
2019-12-25,20.559999465942383,20.149999618530273,20.18000030517578,20.309999465942383,7553700.0,20.19481086730957
2019-12-26,20.68000030517578,20.1200008392334,20.209999084472656,20.280000686645508,6660839.0,20.164981842041016
2019-12-27,20.479999542236328,20.06999969482422,20.290000915527344,20.110000610351562,6842483.0,19.995946884155273
2019-12-30,20.059999465942383,19.6200008392334,20.059999465942383,19.799999237060547,7921423.0,19.68770408630371
2019-12-31,20.0,19.739999771118164,20.0,19.81999969482422,4947572.0,19.707590103149414
2020-01-02,20.450000762939453,19.799999237060547,19.829999923706055,20.399999618530273,8478721.0,20.2843017578125
2020-01-03,21.649999618530273,20.290000915527344,20.610000610351562,21.280000686645508,11409385.0,21.159311294555664
2020-01-06,21.469999313354492,20.549999237060547,21.15999984741211,20.639999389648438,11716271.0,20.522939682006836
2020-01-07,21.299999237060547,20.579999923706055,20.700000762939453,21.110000610351562,7891913.0,20.99027442932129
2020-01-08,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,7078400.0,20.244529724121094
2020-01-09,21.15999984741211,20.450000762939453,20.540000915527344,20.90999984741211,6239302.0,20.79140853881836
2020-01-10,20.200000762939453,19.049999237060547,20.200000762939453,19.440000534057617,19365861.0,19.32974624633789
2020-01-13,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,6444900.0,19.28997230529785
2020-01-14,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,7859319.0,19.170654296875
2020-01-15,19.450000762939453,19.079999923706055,19.270000457763672,19.149999618530273,6322510.0,19.04138946533203
2020-01-16,19.68000030517578,19.0,19.299999237060547,19.1200008392334,11079238.0,19.01156234741211
2020-01-17,19.010000228881836,17.209999084472656,19.010000228881836,17.209999084472656,33110918.0,17.11239242553711
2020-01-20,17.549999237060547,15.970000267028809,17.540000915527344,17.18000030517578,23967187.0,17.082563400268555
2020-01-21,17.440000534057617,16.520000457763672,17.040000915527344,16.670000076293945,16033759.0,16.575456619262695
2020-01-22,16.940000534057617,16.540000915527344,16.540000915527344,16.81999969482422,10103288.0,16.724605560302734
2020-01-23,17.450000762939453,16.600000381469727,16.770000457763672,16.920000076293945,10540162.0,16.824037551879883
2020-02-03,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,911200.0,15.143622398376465
2020-02-04,14.75,13.710000038146973,13.710000038146973,14.600000381469727,21454521.0,14.517196655273438
2020-02-05,15.050000190734863,14.449999809265137,14.75,14.539999961853027,16169352.0,14.457536697387695
2020-02-06,14.75,14.3100004196167,14.539999961853027,14.75,11874697.0,14.666345596313477
2020-02-07,15.5,14.8100004196167,14.899999618530273,15.319999694824219,14723747.0,15.233112335205078
2020-02-10,15.920000076293945,15.210000038146973,15.239999771118164,15.899999618530273,11824902.0,15.809823036193848
2020-02-11,16.860000610351562,15.710000038146973,15.979999542236328,16.489999771118164,14993959.0,16.39647674560547
2020-02-12,16.719999313354492,16.200000762939453,16.389999389648438,16.6200008392334,12225419.0,16.525739669799805
2020-02-13,17.1200008392334,16.399999618530273,16.600000381469727,16.770000457763672,13483982.0,16.674888610839844
2020-02-14,16.989999771118164,16.350000381469727,16.68000030517578,16.450000762939453,12467200.0,16.356704711914062
2020-02-17,17.8700008392334,16.469999313354492,16.5,17.75,20709773.0,17.649330139160156
2020-02-18,19.15999984741211,17.889999389648438,17.889999389648438,19.100000381469727,27597841.0,18.991674423217773
2020-02-19,19.469999313354492,18.719999313354492,19.350000381469727,18.829999923706055,22228210.0,18.72320556640625
2020-02-20,19.1299991607666,18.65999984741211,19.0,19.010000228881836,13100383.0,18.902185440063477
2020-02-21,20.549999237060547,18.850000381469727,19.0,20.3700008392334,29614711.0,20.254472732543945
2020-02-24,22.110000610351562,20.200000762939453,20.5,21.81999969482422,29752635.0,21.696247100830078
2020-02-25,22.8799991607666,20.0,21.5,21.510000228881836,41222830.0,21.38800621032715
2020-02-26,22.450000762939453,21.0,21.0,21.8700008392334,32432767.0,21.7459659576416
2020-02-27,23.450000762939453,21.079999923706055,22.079999923706055,23.049999237060547,40547224.0,22.91927146911621
2020-02-28,22.1299991607666,20.75,21.510000228881836,20.75,35896600.0,20.63231658935547
2020-03-02,21.270000457763672,19.0,20.700000762939453,20.600000381469727,27142957.0,20.48316764831543
2020-03-03,21.469999313354492,19.399999618530273,20.899999618530273,19.639999389648438,34855877.0,19.528610229492188
2020-03-04,20.299999237060547,19.100000381469727,19.200000762939453,19.920000076293945,20256265.0,19.807024002075195
2020-03-05,21.440000534057617,20.559999465942383,20.559999465942383,21.170000076293945,29384900.0,21.04993438720703
2020-03-06,21.450000762939453,20.5,20.899999618530273,21.049999237060547,15869648.0,20.930614471435547
2020-03-09,21.299999237060547,19.739999771118164,20.670000076293945,19.899999618530273,22138837.0,19.78713607788086
2020-03-10,20.25,18.600000381469727,19.549999237060547,20.219999313354492,23078202.0,20.105321884155273
2020-03-11,20.770000457763672,19.15999984741211,20.260000228881836,19.18000030517578,19871251.0,19.07122039794922
2020-03-12,19.549999237060547,18.559999465942383,18.799999237060547,19.219999313354492,13817238.0,19.110992431640625
2020-03-13,20.09000015258789,17.809999465942383,18.010000228881836,19.809999465942383,17845791.0,19.697647094726562
2020-03-16,20.920000076293945,19.579999923706055,19.979999542236328,19.700000762939453,26386713.0,19.588272094726562
2020-03-17,20.5,19.049999237060547,19.829999923706055,20.209999084472656,19804597.0,20.095378875732422
2020-03-18,22.229999542236328,20.31999969482422,20.31999969482422,20.829999923706055,31528442.0,20.711862564086914
2020-03-19,21.010000228881836,19.780000686645508,20.760000228881836,20.799999237060547,18622150.0,20.682031631469727
2020-03-20,21.59000015258789,20.389999389648438,21.0,20.920000076293945,18718470.0,20.80135154724121
2020-03-23,21.219999313354492,19.799999237060547,20.3700008392334,19.809999465942383,15334015.0,19.697647094726562
2020-03-24,20.399999618530273,18.700000762939453,20.290000915527344,19.290000915527344,21852339.0,19.18059730529785
2020-03-25,20.100000381469727,19.270000457763672,19.959999084472656,19.479999542236328,12877745.0,19.369518280029297
2020-03-26,19.540000915527344,18.899999618530273,19.3799991607666,19.010000228881836,9259528.0,18.902185440063477
2020-03-27,19.399999618530273,18.829999923706055,19.31999969482422,18.84000015258789,7588680.0,18.7331485748291
2020-03-30,18.600000381469727,17.700000762939453,18.600000381469727,17.899999618530273,12864738.0,17.798479080200195
2020-03-31,18.360000610351562,17.670000076293945,18.31999969482422,17.93000030517578,7470990.0,17.828310012817383
2020-04-01,18.049999237060547,17.280000686645508,17.969999313354492,17.360000610351562,11346500.0,17.26154327392578
2020-04-02,18.329999923706055,17.049999237060547,17.31999969482422,18.200000762939453,12226855.0,18.096778869628906
2020-04-03,18.3799991607666,17.90999984741211,18.09000015258789,18.0,6939405.0,17.897912979125977
2020-04-07,18.600000381469727,18.1200008392334,18.5,18.399999618530273,9592649.0,18.295644760131836
2020-04-08,18.34000015258789,17.920000076293945,18.200000762939453,18.030000686645508,7935243.0,17.927743911743164
2020-04-09,19.65999984741211,18.049999237060547,18.110000610351562,19.530000686645508,23320507.0,19.41923713684082
2020-04-10,19.530000686645508,18.299999237060547,19.530000686645508,18.459999084472656,15621696.0,18.355302810668945
2020-04-13,18.43000030517578,17.8799991607666,18.420000076293945,18.049999237060547,7623049.0,17.947628021240234
2020-04-14,18.850000381469727,18.100000381469727,18.100000381469727,18.829999923706055,8121960.0,18.72320556640625
2020-04-15,19.770000457763672,18.690000534057617,18.889999389648438,19.329999923706055,14276709.0,19.220369338989258
2020-04-16,19.670000076293945,18.940000534057617,19.079999923706055,19.440000534057617,12256561.0,19.32974624633789
2020-04-17,20.8799991607666,18.959999084472656,19.649999618530273,20.219999313354492,25542053.0,20.105321884155273
2020-04-20,20.510000228881836,19.8700008392334,20.350000381469727,20.209999084472656,15062829.0,20.095378875732422
2020-04-21,20.579999923706055,19.850000381469727,19.989999771118164,20.309999465942383,11666225.0,20.19481086730957
2020-04-22,20.360000610351562,19.920000076293945,20.020000457763672,20.170000076293945,8151937.0,20.055606842041016
2020-04-23,20.670000076293945,19.700000762939453,20.15999984741211,20.170000076293945,11524678.0,20.055606842041016
2020-04-24,20.149999618530273,19.360000610351562,20.100000381469727,19.540000915527344,8326005.0,19.429180145263672
2020-04-27,19.690000534057617,19.059999465942383,19.540000915527344,19.100000381469727,5557907.0,18.991674423217773
2020-04-28,19.290000915527344,18.010000228881836,19.100000381469727,18.829999923706055,9572757.0,18.72320556640625
2020-04-29,18.850000381469727,18.3799991607666,18.719999313354492,18.510000228881836,5161300.0,18.40502166748047
2020-04-30,19.790000915527344,18.600000381469727,18.600000381469727,19.59000015258789,9781758.0,19.47889518737793
2020-05-06,20.450000762939453,19.459999084472656,19.600000381469727,20.190000534057617,10741147.0,20.07549285888672
2020-05-07,20.190000534057617,19.75,20.190000534057617,19.8799991607666,8363812.0,19.767250061035156
2020-05-08,20.139999389648438,19.670000076293945,19.959999084472656,19.969999313354492,8647248.0,19.856739044189453
2020-05-11,20.170000076293945,19.200000762939453,20.100000381469727,19.329999923706055,13183766.0,19.220369338989258
2020-05-12,21.260000228881836,19.450000762939453,19.450000762939453,21.260000228881836,40650187.0,21.139423370361328
2020-05-13,21.799999237060547,20.899999618530273,21.100000381469727,21.15999984741211,31829991.0,21.03999137878418
2020-05-14,21.3799991607666,20.549999237060547,21.299999237060547,20.729999542236328,14775098.0,20.612428665161133
2020-05-15,20.829999923706055,20.18000030517578,20.790000915527344,20.5,15865447.0,20.38373374938965
2020-05-18,21.18000030517578,20.100000381469727,20.489999771118164,20.6200008392334,17156130.0,20.503053665161133
2020-05-19,20.739999771118164,20.1200008392334,20.68000030517578,20.350000381469727,11713626.0,20.23458480834961
2020-05-20,20.389999389648438,19.68000030517578,20.350000381469727,19.790000915527344,10861642.0,19.67776107788086
2020-05-21,20.15999984741211,19.690000534057617,19.950000762939453,19.8799991607666,7151041.0,19.767250061035156
2020-05-22,19.959999084472656,18.809999465942383,19.90999984741211,18.899999618530273,10683655.0,18.792808532714844
2020-05-25,18.90999984741211,18.229999542236328,18.899999618530273,18.40999984741211,7673115.0,18.305587768554688
2020-05-26,18.959999084472656,18.43000030517578,18.549999237060547,18.8700008392334,6894576.0,18.76297950744629
2020-05-27,18.850000381469727,18.5,18.799999237060547,18.649999618530273,4238141.0,18.544225692749023
2020-05-28,18.940000534057617,18.110000610351562,18.649999618530273,18.420000076293945,7973766.0,18.31553077697754
2020-05-29,18.639999389648438,18.18000030517578,18.25,18.479999542236328,4933378.0,18.37519073486328
2020-06-01,19.200000762939453,18.469999313354492,18.649999618530273,18.959999084472656,8403867.0,18.852466583251953
2020-06-02,19.139999389648438,18.809999465942383,18.959999084472656,18.959999084472656,6198536.0,18.852466583251953
2020-06-03,19.1200008392334,18.799999237060547,19.09000015258789,18.860000610351562,6201700.0,18.753036499023438
2020-06-04,18.93000030517578,18.350000381469727,18.809999465942383,18.530000686645508,8738380.0,18.424907684326172
2020-06-05,18.59000015258789,18.270000457763672,18.59000015258789,18.43000030517578,5422617.0,18.32547378540039
2020-06-08,18.90999984741211,18.510000228881836,18.510000228881836,18.809999465942383,6029067.0,18.703317642211914
2020-06-09,19.270000457763672,18.6200008392334,18.809999465942383,19.170000076293945,8841400.0,19.061277389526367
2020-06-10,19.299999237060547,18.799999237060547,19.15999984741211,18.899999618530273,5565605.0,18.792808532714844
2020-06-11,19.700000762939453,18.790000915527344,18.920000076293945,19.639999389648438,14332341.0,19.528610229492188
2020-06-12,21.200000762939453,19.15999984741211,19.200000762939453,20.700000762939453,28006472.0,20.58260154724121
2020-06-15,21.489999771118164,20.610000610351562,20.610000610351562,21.1299991607666,25898856.0,21.010160446166992
2020-06-16,22.1200008392334,20.350000381469727,21.979999542236328,20.719999313354492,31530844.0,20.60248565673828
2020-06-17,20.860000610351562,19.530000686645508,20.860000610351562,19.729999542236328,21331322.0,19.618101119995117
2020-06-18,19.719999313354492,19.219999313354492,19.700000762939453,19.540000915527344,13665563.0,19.429180145263672
2020-06-19,19.780000686645508,19.209999084472656,19.40999984741211,19.780000686645508,9546647.0,19.667818069458008
2020-06-22,19.780000686645508,19.309999465942383,19.600000381469727,19.549999237060547,12203198.0,19.43912124633789
2020-06-23,19.760000228881836,19.350000381469727,19.549999237060547,19.6200008392334,6747350.0,19.508726119995117
2020-06-24,19.700000762939453,19.360000610351562,19.6200008392334,19.56999969482422,6723143.0,19.459009170532227
2020-06-29,19.5,18.739999771118164,19.5,18.799999237060547,11798565.0,18.693374633789062
2020-06-30,19.149999618530273,18.8799991607666,18.8799991607666,18.969999313354492,6429413.0,18.862411499023438
2020-07-01,19.149999618530273,18.420000076293945,19.149999618530273,18.799999237060547,14347246.0,18.693374633789062
2020-07-02,19.049999237060547,18.68000030517578,18.850000381469727,19.040000915527344,8180036.0,18.932016372680664
2020-07-03,19.420000076293945,18.940000534057617,19.040000915527344,19.280000686645508,10449831.0,19.170654296875
2020-07-06,20.0,19.3799991607666,19.399999618530273,19.920000076293945,17904108.0,19.807024002075195
2020-07-07,20.329999923706055,19.65999984741211,20.149999618530273,19.90999984741211,21774024.0,19.797080993652344
2020-07-08,20.770000457763672,19.68000030517578,19.920000076293945,20.600000381469727,22723929.0,20.48316764831543
2020-07-09,20.969999313354492,20.25,20.700000762939453,20.729999542236328,25327493.0,20.612428665161133
2020-07-10,21.690000534057617,20.649999618530273,20.729999542236328,21.15999984741211,31992804.0,21.03999137878418
2020-07-13,21.8799991607666,21.079999923706055,21.649999618530273,21.530000686645508,24612472.0,21.407894134521484
2020-07-14,21.690000534057617,20.25,21.5,20.559999465942383,32679554.0,20.44339370727539
2020-07-15,21.790000915527344,20.06999969482422,20.600000381469727,21.549999237060547,33789517.0,21.427778244018555
2020-07-16,21.700000762939453,19.799999237060547,21.579999923706055,19.979999542236328,25710546.0,19.866682052612305
2020-07-17,19.93000030517578,19.100000381469727,19.809999465942383,19.190000534057617,16401036.0,19.081165313720703
2020-07-20,19.760000228881836,18.959999084472656,19.40999984741211,19.68000030517578,10882190.0,19.56838607788086
2020-07-21,21.649999618530273,19.600000381469727,19.700000762939453,21.649999618530273,45650396.0,21.527212142944336
2020-07-22,23.790000915527344,21.399999618530273,21.950000762939453,23.020000457763672,63623101.0,22.889442443847656
2020-07-23,24.149999618530273,22.809999465942383,22.899999618530273,23.170000076293945,46082162.0,23.038591384887695
2020-07-24,23.690000534057617,20.850000381469727,23.690000534057617,20.860000610351562,47948512.0,20.7416934967041
2020-07-27,21.190000534057617,19.920000076293945,21.190000534057617,20.209999084472656,25081752.0,20.095378875732422
2020-07-28,20.5,19.829999923706055,20.350000381469727,19.989999771118164,19285912.0,19.87662696838379
2020-07-29,20.90999984741211,19.940000534057617,20.06999969482422,20.90999984741211,21064453.0,20.79140853881836
2020-07-30,20.899999618530273,20.1200008392334,20.899999618530273,20.280000686645508,16491186.0,20.164981842041016
2020-07-31,20.600000381469727,19.950000762939453,20.18000030517578,20.309999465942383,14403348.0,20.19481086730957
2020-08-03,22.200000762939453,20.399999618530273,20.450000762939453,21.68000030517578,27280766.0,21.557043075561523
2020-08-04,22.549999237060547,21.0,21.649999618530273,22.5,26658398.0,22.372390747070312
2020-08-05,23.350000381469727,22.0,22.350000381469727,22.68000030517578,25634954.0,22.55137062072754
2020-08-06,23.700000762939453,21.829999923706055,22.649999618530273,22.040000915527344,22982083.0,21.915000915527344
2020-08-07,24.110000610351562,21.299999237060547,21.850000381469727,24.110000610351562,32927168.0,24.110000610351562
2020-08-10,26.31999969482422,24.200000762939453,24.780000686645508,25.350000381469727,41825209.0,25.350000381469727
2020-08-11,25.649999618530273,24.209999084472656,24.950000762939453,24.25,27380728.0,24.25
2020-08-12,24.200000762939453,22.799999237060547,24.010000228881836,23.520000457763672,23730741.0,23.520000457763672
2020-08-13,23.950000762939453,22.989999771118164,23.709999084472656,22.989999771118164,17734037.0,22.989999771118164
2020-08-14,23.389999389648438,22.290000915527344,22.799999237060547,23.280000686645508,15483893.0,23.280000686645508
2020-08-17,23.479999542236328,22.829999923706055,23.280000686645508,23.15999984741211,18344202.0,23.15999984741211
2020-08-18,23.889999389648438,23.06999969482422,23.280000686645508,23.209999084472656,14365384.0,23.209999084472656
2020-08-19,24.489999771118164,22.709999084472656,23.079999923706055,23.770000457763672,22859108.0,23.770000457763672
2020-08-20,23.489999771118164,22.399999618530273,23.25,22.5,16309840.0,22.5
2020-08-21,23.280000686645508,22.309999465942383,22.579999923706055,22.969999313354492,11253584.0,22.969999313354492
2020-08-24,23.139999389648438,22.260000228881836,23.040000915527344,22.31999969482422,11587999.0,22.31999969482422
2020-08-25,22.489999771118164,21.610000610351562,22.389999389648438,21.799999237060547,11610897.0,21.799999237060547
2020-08-26,21.799999237060547,21.059999465942383,21.770000457763672,21.549999237060547,10386611.0,21.549999237060547
2020-08-27,22.950000762939453,21.559999465942383,22.0,21.950000762939453,16697116.0,21.950000762939453
2020-08-28,22.149999618530273,21.209999084472656,21.549999237060547,22.1200008392334,8462790.0,22.1200008392334
2020-08-31,22.75,21.899999618530273,22.1200008392334,22.110000610351562,9319258.0,22.110000610351562
2020-09-01,22.389999389648438,21.649999618530273,22.010000228881836,21.8700008392334,7244766.0,21.8700008392334
2020-09-02,22.280000686645508,21.850000381469727,21.950000762939453,22.049999237060547,6976830.0,22.049999237060547
2020-09-03,21.959999084472656,20.950000762939453,21.799999237060547,20.989999771118164,12901522.0,20.989999771118164
2020-09-04,20.860000610351562,20.110000610351562,20.309999465942383,20.6299991607666,10607122.0,20.6299991607666
2020-09-07,20.75,19.93000030517578,20.329999923706055,19.959999084472656,11477662.0,19.959999084472656
2020-09-08,20.350000381469727,19.65999984741211,19.93000030517578,20.200000762939453,7243017.0,20.200000762939453
2020-09-09,20.079999923706055,19.360000610351562,19.959999084472656,19.3700008392334,9095725.0,19.3700008392334
2020-09-10,19.75,18.8799991607666,19.610000610351562,19.010000228881836,7167142.0,19.010000228881836
2020-09-11,19.270000457763672,18.780000686645508,18.90999984741211,19.18000030517578,4537637.0,19.18000030517578
2020-09-14,19.479999542236328,18.84000015258789,19.040000915527344,19.190000534057617,6117756.0,19.190000534057617
2020-09-15,19.219999313354492,19.0,19.0,19.100000381469727,3384281.0,19.100000381469727
2020-09-16,19.579999923706055,19.049999237060547,19.110000610351562,19.31999969482422,4604557.0,19.31999969482422
2020-09-17,19.329999923706055,19.020000457763672,19.329999923706055,19.079999923706055,3939131.0,19.079999923706055
2020-09-18,19.450000762939453,19.010000228881836,19.040000915527344,19.420000076293945,6001402.0,19.420000076293945
2020-09-21,20.100000381469727,19.389999389648438,19.389999389648438,19.8799991607666,7748176.0,19.8799991607666
2020-09-22,19.84000015258789,19.270000457763672,19.84000015258789,19.31999969482422,4781700.0,19.31999969482422
2020-09-23,19.450000762939453,18.850000381469727,19.399999618530273,19.1200008392334,4963563.0,19.1200008392334
2020-09-24,19.030000686645508,18.489999771118164,19.0,18.5,6354242.0,18.5
2020-09-25,18.65999984741211,18.3799991607666,18.489999771118164,18.540000915527344,2866321.0,18.540000915527344
2020-09-28,18.65999984741211,17.790000915527344,18.59000015258789,18.0,5574646.0,18.0
2020-09-29,18.989999771118164,17.989999771118164,17.989999771118164,18.440000534057617,4951156.0,18.440000534057617
2020-09-30,18.75,18.299999237060547,18.610000610351562,18.34000015258789,3112042.0,18.34000015258789
2020-10-09,18.940000534057617,18.639999389648438,18.690000534057617,18.729999542236328,3534902.0,18.729999542236328
2020-10-12,19.350000381469727,18.920000076293945,18.940000534057617,19.239999771118164,5980125.0,19.239999771118164
2020-10-13,19.350000381469727,18.84000015258789,19.350000381469727,18.8700008392334,5067707.0,18.8700008392334
2020-10-14,18.93000030517578,18.399999618530273,18.899999618530273,18.479999542236328,4542994.0,18.479999542236328
2020-10-15,18.579999923706055,18.18000030517578,18.479999542236328,18.350000381469727,4724657.0,18.350000381469727
2020-10-16,18.510000228881836,18.15999984741211,18.329999923706055,18.3700008392334,3203896.0,18.3700008392334
2020-10-19,18.81999969482422,18.31999969482422,18.489999771118164,18.459999084472656,3027216.0,18.459999084472656
2020-10-20,18.360000610351562,17.969999313354492,18.360000610351562,18.200000762939453,5247636.0,18.200000762939453
2020-10-21,18.18000030517578,17.799999237060547,18.170000076293945,17.829999923706055,5267851.0,17.829999923706055
2020-10-22,17.84000015258789,17.360000610351562,17.84000015258789,17.420000076293945,5969722.0,17.420000076293945
2020-10-23,17.600000381469727,17.030000686645508,17.450000762939453,17.06999969482422,3513490.0,17.06999969482422
2020-10-26,17.239999771118164,16.860000610351562,17.030000686645508,17.229999542236328,2975581.0,17.229999542236328
2020-10-27,17.459999084472656,17.100000381469727,17.100000381469727,17.329999923706055,1488875.0,17.329999923706055