Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.96999979019165,5.860000133514404,5.96999979019165,5.869999885559082,4457081.0,3.938664197921753
2010-01-05,5.909999847412109,5.809999942779541,5.880000114440918,5.900000095367432,4036819.0,3.958794355392456
2010-01-06,5.960000038146973,5.860000133514404,5.900000095367432,5.880000114440918,4436603.0,3.9453744888305664
2010-01-07,5.889999866485596,5.730000019073486,5.860000133514404,5.760000228881836,4516599.0,3.864856719970703
2010-01-08,5.829999923706055,5.730000019073486,5.739999771118164,5.809999942779541,3889700.0,3.898404836654663
2010-01-11,6.039999961853027,5.800000190734863,5.849999904632568,6.03000020980835,15850923.0,4.046021938323975
2010-01-12,6.369999885559082,5.989999771118164,6.019999980926514,6.309999942779541,25963574.0,4.233896255493164
2010-01-13,6.53000020980835,6.239999771118164,6.239999771118164,6.28000020980835,25576301.0,4.2137675285339355
2010-01-14,6.420000076293945,6.21999979019165,6.360000133514404,6.329999923706055,11431174.0,4.247316360473633
2010-01-15,6.349999904632568,6.239999771118164,6.300000190734863,6.309999942779541,7707084.0,4.233896255493164
2010-01-18,6.550000190734863,6.230000019073486,6.300000190734863,6.510000228881836,16247472.0,4.368093013763428
2010-01-19,7.159999847412109,6.449999809265137,6.510000228881836,7.159999847412109,39701483.0,4.804232120513916
2010-01-20,7.880000114440918,7.349999904632568,7.349999904632568,7.880000114440918,127174906.0,5.2873382568359375
2010-01-21,7.75,7.199999809265137,7.699999809265137,7.519999980926514,69143612.0,5.045784950256348
2010-01-22,8.15999984741211,7.53000020980835,7.579999923706055,7.619999885559082,81485220.0,5.1128830909729
2010-01-25,7.449999809265137,7.099999904632568,7.300000190734863,7.159999847412109,32671736.0,4.804232120513916
2010-01-26,7.289999961853027,6.5,7.159999847412109,6.760000228881836,31443993.0,4.535838603973389
2010-01-27,7.059999942779541,6.519999980926514,6.659999847412109,6.820000171661377,34603457.0,4.57609748840332
2010-01-28,7.349999904632568,6.659999847412109,6.679999828338623,7.320000171661377,37295526.0,4.911588668823242
2010-01-29,7.699999809265137,7.099999904632568,7.139999866485596,7.389999866485596,45037151.0,4.958558082580566
2010-02-01,7.679999828338623,7.059999942779541,7.300000190734863,7.369999885559082,32703047.0,4.9451375007629395
2010-02-02,8.109999656677246,7.5,7.5,8.079999923706055,89862696.0,5.421535015106201
2010-02-03,8.489999771118164,7.78000020980835,7.900000095367432,8.25,99287199.0,5.535601615905762
2010-02-04,8.399999618530273,7.900000095367432,8.0,8.079999923706055,64942392.0,5.421535015106201
2010-02-05,7.909999847412109,7.460000038146973,7.880000114440918,7.599999904632568,48397718.0,5.099463939666748
2010-02-08,7.789999961853027,7.309999942779541,7.449999809265137,7.679999828338623,26485703.0,5.153141498565674
2010-02-09,8.1899995803833,7.519999980926514,7.570000171661377,7.760000228881836,38153440.0,5.206820964813232
2010-02-10,7.820000171661377,7.400000095367432,7.670000076293945,7.559999942779541,22184356.0,5.0726237297058105
2010-02-11,7.570000171661377,7.25,7.550000190734863,7.269999980926514,19405082.0,4.8780388832092285
2010-02-12,7.480000019073486,7.239999771118164,7.269999980926514,7.380000114440918,14577292.0,4.951848030090332
2010-02-22,7.889999866485596,7.239999771118164,7.400000095367432,7.679999828338623,29998764.0,5.153141498565674
2010-02-23,7.809999942779541,7.559999942779541,7.619999885559082,7.769999980926514,25164291.0,5.213530540466309
2010-02-24,7.769999980926514,7.400000095367432,7.760000228881836,7.75,22377576.0,5.20011043548584
2010-02-25,8.170000076293945,7.800000190734863,7.800000190734863,7.920000076293945,32699001.0,5.314177513122559
2010-02-26,8.15999984741211,7.730000019073486,7.849999904632568,8.119999885559082,41843559.0,5.448373794555664
2010-03-01,8.300000190734863,8.039999961853027,8.149999618530273,8.15999984741211,38456550.0,5.475212574005127
2010-03-02,8.239999771118164,7.800000190734863,8.170000076293945,7.909999847412109,29281532.0,5.307467460632324
2010-03-03,8.149999618530273,7.78000020980835,7.880000114440918,7.940000057220459,25303694.0,5.327597618103027
2010-03-04,7.960000038146973,7.53000020980835,7.889999866485596,7.599999904632568,23021235.0,5.099463939666748
2010-03-05,7.650000095367432,7.360000133514404,7.570000171661377,7.5,14552652.0,5.032365322113037
2010-03-08,7.670000076293945,7.460000038146973,7.519999980926514,7.559999942779541,9969936.0,5.0726237297058105
2010-03-09,7.610000133514404,7.409999847412109,7.570000171661377,7.5,11427301.0,5.032365322113037
2010-03-10,7.570000171661377,7.309999942779541,7.5,7.389999866485596,11139469.0,4.958558082580566
2010-03-11,7.460000038146973,7.25,7.380000114440918,7.449999809265137,12757098.0,4.998816013336182
2010-03-12,7.449999809265137,7.199999809265137,7.400000095367432,7.210000038146973,9993265.0,4.837780475616455
2010-03-15,7.25,7.059999942779541,7.21999979019165,7.130000114440918,7802579.0,4.784101486206055
2010-03-16,7.230000019073486,7.099999904632568,7.139999866485596,7.210000038146973,6760007.0,4.837780475616455
2010-03-17,7.420000076293945,7.199999809265137,7.210000038146973,7.400000095367432,10465280.0,4.965267181396484
2010-03-18,7.449999809265137,7.340000152587891,7.409999847412109,7.360000133514404,7711713.0,4.938427448272705
2010-03-19,7.380000114440918,7.21999979019165,7.360000133514404,7.329999923706055,7362602.0,4.918298721313477
2010-03-22,7.360000133514404,7.230000019073486,7.340000152587891,7.300000190734863,8239005.0,4.89816951751709
2010-03-23,7.420000076293945,7.25,7.329999923706055,7.349999904632568,9493534.0,4.931718349456787
2010-03-24,7.639999866485596,7.300000190734863,7.329999923706055,7.460000038146973,16320713.0,5.005526065826416
2010-03-25,7.699999809265137,7.460000038146973,7.590000152587891,7.539999961853027,22795775.0,5.059205055236816
2010-03-26,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0.0,5.059205055236816
2010-03-29,7.650000095367432,7.440000057220459,7.579999923706055,7.550000190734863,12972720.0,5.065914630889893
2010-03-30,7.599999904632568,7.460000038146973,7.570000171661377,7.5,9499721.0,5.032365322113037
2010-03-31,7.5,7.28000020980835,7.489999771118164,7.320000171661377,11688563.0,4.911588668823242
2010-04-01,7.440000057220459,7.28000020980835,7.289999961853027,7.420000076293945,11414327.0,4.978686332702637
2010-04-02,7.420000076293945,7.320000171661377,7.420000076293945,7.400000095367432,10547313.0,4.965267181396484
2010-04-06,7.519999980926514,7.349999904632568,7.400000095367432,7.5,12413381.0,5.032365322113037
2010-04-07,7.630000114440918,7.5,7.53000020980835,7.559999942779541,20640345.0,5.0726237297058105
2010-04-08,7.599999904632568,7.380000114440918,7.590000152587891,7.449999809265137,12365067.0,4.998816013336182
2010-04-09,7.5,7.380000114440918,7.449999809265137,7.480000019073486,8714877.0,5.018945217132568
2010-04-12,7.539999961853027,7.400000095367432,7.519999980926514,7.449999809265137,9929397.0,4.998816013336182
2010-04-13,7.440000057220459,7.119999885559082,7.440000057220459,7.260000228881836,11871766.0,4.871329307556152
2010-04-14,7.320000171661377,7.159999847412109,7.21999979019165,7.289999961853027,8439192.0,4.891458988189697
2010-04-15,7.300000190734863,7.150000095367432,7.300000190734863,7.179999828338623,7430469.0,4.817650318145752
2010-04-16,7.21999979019165,7.079999923706055,7.179999828338623,7.130000114440918,5759138.0,4.784101486206055
2010-04-19,7.119999885559082,6.710000038146973,7.119999885559082,6.71999979019165,9913309.0,4.508998870849609
2010-04-20,6.829999923706055,6.5,6.71999979019165,6.659999847412109,6653998.0,4.468739986419678
2010-04-21,6.75,6.559999942779541,6.710000038146973,6.71999979019165,9069783.0,4.508998870849609
2010-04-22,6.739999771118164,6.590000152587891,6.730000019073486,6.590000152587891,7012181.0,4.421771049499512
2010-04-23,6.670000076293945,6.510000228881836,6.579999923706055,6.559999942779541,5302392.0,4.401641845703125
2010-04-26,6.760000228881836,6.53000020980835,6.599999904632568,6.760000228881836,7934847.0,4.535838603973389
2010-04-27,7.21999979019165,6.900000095367432,6.909999847412109,7.139999866485596,31805749.0,4.790812015533447
2010-04-28,7.010000228881836,6.769999980926514,7.0,6.889999866485596,10940447.0,4.623065948486328
2010-04-29,6.949999809265137,6.599999904632568,6.949999809265137,6.610000133514404,10361522.0,4.435190677642822
2010-04-30,6.599999904632568,6.210000038146973,6.559999942779541,6.340000152587891,7881989.0,4.254026412963867
2010-05-04,6.300000190734863,6.179999828338623,6.230000019073486,6.269999980926514,4088089.0,4.207056999206543
2010-05-05,6.539999961853027,6.190000057220459,6.25,6.489999771118164,7763313.0,4.354673385620117
2010-05-06,6.449999809265137,6.099999904632568,6.449999809265137,6.130000114440918,6227190.0,4.113120079040527
2010-05-07,6.139999866485596,5.980000019073486,6.050000190734863,6.010000228881836,5366975.0,4.032601833343506
2010-05-10,6.119999885559082,5.900000095367432,6.050000190734863,6.059999942779541,4219340.0,4.066151142120361
2010-05-11,6.21999979019165,5.889999866485596,6.159999847412109,5.96999979019165,6071607.0,4.005762577056885
2010-05-12,6.010000228881836,5.800000190734863,5.960000038146973,5.889999866485596,5013177.0,3.9520843029022217
2010-05-13,6.039999961853027,5.829999923706055,5.920000076293945,6.039999961853027,5886694.0,4.052731037139893
2010-05-14,6.099999904632568,5.940000057220459,5.989999771118164,6.0,5185374.0,4.0258917808532715
2010-05-17,5.960000038146973,5.579999923706055,5.960000038146973,5.579999923706055,4754855.0,3.74407958984375
2010-05-18,5.690000057220459,5.449999809265137,5.519999980926514,5.659999847412109,5236046.0,3.7977583408355713
2010-05-19,5.690000057220459,5.5,5.590000152587891,5.619999885559082,4206098.0,3.770918846130371
2010-05-20,5.679999828338623,5.53000020980835,5.590000152587891,5.539999961853027,3754350.0,3.71724009513855
2010-05-21,5.590000152587891,5.380000114440918,5.440000057220459,5.570000171661377,4746538.0,3.7373697757720947
2010-05-24,5.860000133514404,5.599999904632568,5.599999904632568,5.820000171661377,7568193.0,3.9051151275634766
2010-05-25,6.039999961853027,5.78000020980835,5.78000020980835,5.889999866485596,11539118.0,3.9520843029022217
2010-05-26,5.940000057220459,5.769999980926514,5.849999904632568,5.880000114440918,3953454.0,3.9453744888305664
2010-05-27,5.949999809265137,5.78000020980835,5.880000114440918,5.929999828338623,6399093.0,3.9789228439331055
2010-05-28,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,3.9789228439331055
2010-05-31,5.920000076293945,5.690000057220459,5.880000114440918,5.699999809265137,5034666.0,3.824597120285034
2010-06-01,5.679999828338623,5.489999771118164,5.599999904632568,5.599999904632568,3762770.0,3.7574994564056396
2010-06-02,5.630000114440918,5.480000019073486,5.599999904632568,5.619999885559082,2580938.0,3.770918846130371
2010-06-03,5.679999828338623,5.519999980926514,5.659999847412109,5.539999961853027,4464383.0,3.71724009513855
2010-06-04,5.590000152587891,5.420000076293945,5.539999961853027,5.579999923706055,3357465.0,3.74407958984375
2010-06-07,5.53000020980835,5.420000076293945,5.420000076293945,5.46999979019165,2941282.0,3.670271396636963
2010-06-08,5.510000228881836,5.429999828338623,5.429999828338623,5.5,2880379.0,3.690402030944824
2010-06-09,5.659999847412109,5.46999979019165,5.519999980926514,5.639999866485596,4932029.0,3.7843387126922607
2010-06-10,5.800000190734863,5.590000152587891,5.619999885559082,5.710000038146973,6830638.0,3.8313074111938477
2010-06-11,5.760000228881836,5.690000057220459,5.730000019073486,5.730000019073486,4461900.0,3.8447277545928955
2010-06-17,5.809999942779541,5.699999809265137,5.78000020980835,5.769999980926514,4148831.0,3.871565341949463
2010-06-18,5.78000020980835,5.639999866485596,5.75,5.659999847412109,4813900.0,3.7977583408355713
2010-06-21,5.590000152587891,5.260000228881836,5.260000228881836,5.550000190734863,3831687.0,3.860358476638794
2010-06-22,5.610000133514404,5.489999771118164,5.510000228881836,5.599999904632568,3962560.0,3.8951363563537598
2010-06-23,5.599999904632568,5.46999979019165,5.579999923706055,5.579999923706055,3332391.0,3.881225347518921
2010-06-24,5.590000152587891,5.5,5.570000171661377,5.539999961853027,2629665.0,3.853402853012085
2010-06-25,5.809999942779541,5.579999923706055,5.590000152587891,5.769999980926514,14378309.0,4.013381481170654
2010-06-28,5.75,5.610000133514404,5.699999809265137,5.650000095367432,5554644.0,3.9299144744873047
2010-06-29,5.699999809265137,5.340000152587891,5.659999847412109,5.349999904632568,6393492.0,3.7212464809417725
2010-06-30,5.400000095367432,5.210000038146973,5.28000020980835,5.329999923706055,4147748.0,3.7073349952697754
2010-07-01,5.429999828338623,5.25,5.300000190734863,5.340000152587891,3065576.0,3.7142913341522217
2010-07-02,5.349999904632568,5.119999885559082,5.320000171661377,5.289999961853027,4195125.0,3.6795127391815186
2010-07-05,5.320000171661377,5.190000057220459,5.260000228881836,5.269999980926514,2064386.0,3.6656014919281006
2010-07-06,5.699999809265137,5.239999771118164,5.269999980926514,5.579999923706055,10168078.0,3.881225347518921
2010-07-07,5.610000133514404,5.480000019073486,5.579999923706055,5.590000152587891,4169581.0,3.888181447982788
2010-07-08,5.639999866485596,5.510000228881836,5.599999904632568,5.53000020980835,3705822.0,3.8464479446411133
2010-07-09,5.730000019073486,5.510000228881836,5.53000020980835,5.659999847412109,8091802.0,3.9368696212768555
2010-07-12,5.75,5.599999904632568,5.630000114440918,5.670000076293945,7327982.0,3.9438259601593018
2010-07-13,5.679999828338623,5.519999980926514,5.639999866485596,5.639999866485596,5268139.0,3.9229588508605957
2010-07-14,5.75,5.590000152587891,5.639999866485596,5.630000114440918,5343383.0,3.916003465652466
2010-07-15,5.690000057220459,5.539999961853027,5.630000114440918,5.539999961853027,4575326.0,3.853402853012085
2010-07-16,5.539999961853027,5.329999923706055,5.489999771118164,5.449999809265137,4996945.0,3.7908027172088623
2010-07-19,5.539999961853027,5.349999904632568,5.400000095367432,5.510000228881836,3661988.0,3.8325369358062744
2010-07-20,5.679999828338623,5.519999980926514,5.519999980926514,5.659999847412109,7864153.0,3.9368696212768555
2010-07-21,5.699999809265137,5.590000152587891,5.659999847412109,5.650000095367432,10448695.0,3.9299144744873047
2010-07-22,6.170000076293945,5.78000020980835,5.78000020980835,5.929999828338623,19896443.0,4.12467098236084
2010-07-23,5.940000057220459,5.800000190734863,5.849999904632568,5.869999885559082,9554483.0,4.082937717437744
2010-07-26,5.909999847412109,5.800000190734863,5.869999885559082,5.889999866485596,6263359.0,4.096848964691162
2010-07-27,5.920000076293945,5.809999942779541,5.889999866485596,5.849999904632568,4605703.0,4.069025993347168
2010-07-28,5.96999979019165,5.789999961853027,5.829999923706055,5.949999809265137,9229992.0,4.138583183288574
2010-07-29,6.010000228881836,5.869999885559082,5.960000038146973,5.940000057220459,7881959.0,4.131627082824707
2010-07-30,6.03000020980835,5.900000095367432,5.960000038146973,5.949999809265137,7205783.0,4.138583183288574
2010-08-02,6.039999961853027,5.889999866485596,5.940000057220459,6.03000020980835,8701537.0,4.194227695465088
2010-08-03,6.050000190734863,5.849999904632568,6.039999961853027,5.849999904632568,7813252.0,4.069025993347168
2010-08-04,5.880000114440918,5.699999809265137,5.840000152587891,5.840000152587891,9951219.0,4.062071323394775
2010-08-05,5.840000152587891,5.710000038146973,5.789999961853027,5.78000020980835,5598333.0,4.0203375816345215
2010-08-06,5.869999885559082,5.739999771118164,5.760000228881836,5.860000133514404,5711454.0,4.075982093811035
2010-08-09,5.909999847412109,5.820000171661377,5.880000114440918,5.880000114440918,5344052.0,4.089892864227295
2010-08-10,5.960000038146973,5.679999828338623,5.860000133514404,5.690000057220459,6979947.0,3.957737445831299
2010-08-11,5.75,5.659999847412109,5.659999847412109,5.71999979019165,3642907.0,3.9786036014556885
2010-08-12,5.710000038146973,5.619999885559082,5.670000076293945,5.619999885559082,4478222.0,3.909047842025757
2010-08-13,5.699999809265137,5.579999923706055,5.610000133514404,5.690000057220459,3675748.0,3.957737445831299
2010-08-16,5.860000133514404,5.659999847412109,5.670000076293945,5.849999904632568,7002423.0,4.069025993347168
2010-08-17,5.949999809265137,5.809999942779541,5.860000133514404,5.909999847412109,8524090.0,4.110760688781738
2010-08-18,6.019999980926514,5.820000171661377,5.920000076293945,5.929999828338623,9943757.0,4.12467098236084
2010-08-19,5.960000038146973,5.849999904632568,5.940000057220459,5.880000114440918,6897029.0,4.089892864227295
2010-08-20,5.909999847412109,5.710000038146973,5.880000114440918,5.730000019073486,6299485.0,3.9855599403381348
2010-08-23,5.829999923706055,5.75,5.78000020980835,5.769999980926514,3923662.0,4.013381481170654
2010-08-24,5.920000076293945,5.78000020980835,5.78000020980835,5.889999866485596,6987872.0,4.096848964691162
2010-08-25,5.860000133514404,5.690000057220459,5.860000133514404,5.710000038146973,5747829.0,3.9716479778289795
2010-08-26,5.769999980926514,5.659999847412109,5.739999771118164,5.710000038146973,3517961.0,3.9716479778289795
2010-08-27,5.739999771118164,5.670000076293945,5.730000019073486,5.739999771118164,2665795.0,3.9925148487091064
2010-08-30,5.809999942779541,5.71999979019165,5.75,5.809999942779541,5893704.0,4.041204929351807
2010-08-31,5.789999961853027,5.699999809265137,5.789999961853027,5.730000019073486,4517887.0,3.9855599403381348
2010-09-01,5.760000228881836,5.599999904632568,5.71999979019165,5.639999866485596,5261781.0,3.9229588508605957
2010-09-02,5.690000057220459,5.630000114440918,5.659999847412109,5.670000076293945,5929374.0,3.9438259601593018
2010-09-03,5.670000076293945,5.559999942779541,5.670000076293945,5.630000114440918,6476522.0,3.916003465652466
2010-09-06,5.71999979019165,5.619999885559082,5.650000095367432,5.71999979019165,6493024.0,3.9786036014556885
2010-09-07,5.769999980926514,5.690000057220459,5.730000019073486,5.739999771118164,5577651.0,3.9925148487091064
2010-09-08,5.739999771118164,5.670000076293945,5.730000019073486,5.710000038146973,4399799.0,3.9716479778289795
2010-09-09,5.730000019073486,5.559999942779541,5.710000038146973,5.570000171661377,6033559.0,3.874269962310791
2010-09-10,5.639999866485596,5.449999809265137,5.579999923706055,5.539999961853027,4961852.0,3.853402853012085
2010-09-13,5.610000133514404,5.5,5.539999961853027,5.550000190734863,4197514.0,3.860358476638794
2010-09-14,5.590000152587891,5.519999980926514,5.570000171661377,5.539999961853027,4626872.0,3.853402853012085
2010-09-15,5.570000171661377,5.440000057220459,5.539999961853027,5.449999809265137,4987716.0,3.7908027172088623
2010-09-16,5.5,5.300000190734863,5.449999809265137,5.340000152587891,4658824.0,3.7142913341522217
2010-09-17,5.380000114440918,5.309999942779541,5.380000114440918,5.340000152587891,2274548.0,3.7142913341522217
2010-09-20,5.369999885559082,5.28000020980835,5.349999904632568,5.349999904632568,3338284.0,3.7212464809417725
2010-09-21,5.380000114440918,5.309999942779541,5.369999885559082,5.360000133514404,1940307.0,3.7282023429870605
2010-09-27,5.429999828338623,5.360000133514404,5.360000133514404,5.420000076293945,2602899.0,3.7699358463287354
2010-09-28,5.420000076293945,5.329999923706055,5.420000076293945,5.329999923706055,2117987.0,3.7073349952697754
2010-09-29,5.360000133514404,5.269999980926514,5.349999904632568,5.28000020980835,2895342.0,3.6725573539733887
2010-09-30,5.360000133514404,5.25,5.25,5.340000152587891,2745007.0,3.7142913341522217
2010-10-08,5.480000019073486,5.349999904632568,5.360000133514404,5.460000038146973,4605003.0,3.7977583408355713
2010-10-11,5.579999923706055,5.449999809265137,5.46999979019165,5.550000190734863,7100259.0,3.860358476638794
2010-10-12,5.579999923706055,5.510000228881836,5.53000020980835,5.570000171661377,5168045.0,3.874269962310791
2010-10-13,5.71999979019165,5.550000190734863,5.579999923706055,5.699999809265137,10763141.0,3.9646923542022705
2010-10-14,5.730000019073486,5.599999904632568,5.730000019073486,5.610000133514404,8996370.0,3.902092456817627
2010-10-15,5.800000190734863,5.579999923706055,5.599999904632568,5.800000190734863,15452366.0,4.034248352050781
2010-10-18,6.25,5.880000114440918,5.880000114440918,5.940000057220459,25833183.0,4.131627082824707
2010-10-19,6.239999771118164,5.829999923706055,5.960000038146973,6.190000057220459,16943505.0,4.305517196655273
2010-10-20,6.599999904632568,6.0,6.050000190734863,6.5,32262347.0,4.521141052246094
2010-10-21,6.579999923706055,6.329999923706055,6.5,6.579999923706055,21067335.0,4.576785087585449
2010-10-22,6.739999771118164,6.449999809265137,6.570000171661377,6.570000171661377,19404562.0,4.569829940795898
2010-10-25,6.619999885559082,6.380000114440918,6.619999885559082,6.559999942779541,18146478.0,4.5628743171691895
2010-10-26,6.579999923706055,6.269999980926514,6.559999942779541,6.329999923706055,17129224.0,4.402895450592041
2010-10-27,6.420000076293945,6.199999809265137,6.289999961853027,6.289999961853027,10894298.0,4.375072956085205
2010-10-28,6.900000095367432,6.230000019073486,6.289999961853027,6.869999885559082,26869561.0,4.778497695922852
2010-10-29,7.150000095367432,6.230000019073486,6.289999961853027,6.929999828338623,20280254.0,4.8202314376831055
2010-11-01,6.989999771118164,6.679999828338623,6.889999866485596,6.869999885559082,13733369.0,4.778497695922852
2010-11-02,6.96999979019165,6.659999847412109,6.840000152587891,6.75,10476447.0,4.695030212402344
2010-11-03,7.099999904632568,6.480000019073486,6.949999809265137,6.539999961853027,23402521.0,4.5489630699157715
2010-11-04,6.929999828338623,6.460000038146973,6.579999923706055,6.78000020980835,19413541.0,4.715897083282471
2010-11-05,6.800000190734863,6.559999942779541,6.769999980926514,6.679999828338623,18065764.0,4.646341323852539
2010-11-08,6.730000019073486,6.610000133514404,6.710000038146973,6.710000038146973,12939572.0,4.667208194732666
2010-11-09,6.75,6.590000152587891,6.71999979019165,6.659999847412109,12169744.0,4.632430076599121
2010-11-10,6.659999847412109,6.489999771118164,6.659999847412109,6.53000020980835,12239725.0,4.5420074462890625
2010-11-11,6.610000133514404,6.480000019073486,6.5,6.519999980926514,9447186.0,4.5350518226623535
2010-11-12,6.579999923706055,6.03000020980835,6.53000020980835,6.059999942779541,12744904.0,4.215094566345215
2010-11-15,6.170000076293945,6.039999961853027,6.059999942779541,6.150000095367432,6096539.0,4.277694225311279
2010-11-16,6.380000114440918,6.03000020980835,6.179999828338623,6.059999942779541,10225311.0,4.215094566345215
2010-11-17,6.130000114440918,5.929999828338623,6.059999942779541,6.03000020980835,7360074.0,4.194227695465088
2010-11-18,6.090000152587891,5.989999771118164,6.03000020980835,6.079999923706055,4801360.0,4.229004859924316
2010-11-19,6.119999885559082,5.880000114440918,6.110000133514404,6.059999942779541,5605081.0,4.215094566345215
2010-11-22,6.349999904632568,5.960000038146973,6.019999980926514,6.260000228881836,10456672.0,4.354206085205078
2010-11-23,6.340000152587891,6.010000228881836,6.21999979019165,6.239999771118164,8530335.0,4.340295314788818
2010-11-24,6.28000020980835,6.150000095367432,6.150000095367432,6.239999771118164,4836973.0,4.340295314788818
2010-11-25,6.28000020980835,6.170000076293945,6.269999980926514,6.21999979019165,5510547.0,4.326383590698242
2010-11-26,6.230000019073486,6.050000190734863,6.21999979019165,6.070000171661377,6277736.0,4.222049713134766
2010-11-29,6.090000152587891,5.920000076293945,6.090000152587891,6.0,6913673.0,4.173360347747803
2010-11-30,6.070000171661377,5.75,6.0,5.829999923706055,6277723.0,4.055115699768066
2010-12-01,5.880000114440918,5.789999961853027,5.880000114440918,5.860000133514404,3408715.0,4.075982093811035
2010-12-02,5.960000038146973,5.829999923706055,5.900000095367432,5.860000133514404,5378971.0,4.075982093811035
2010-12-03,5.880000114440918,5.679999828338623,5.880000114440918,5.760000228881836,6872205.0,4.0064263343811035
2010-12-06,5.769999980926514,5.659999847412109,5.769999980926514,5.690000057220459,4332213.0,3.957737445831299
2010-12-07,5.71999979019165,5.550000190734863,5.690000057220459,5.710000038146973,6999971.0,3.9716479778289795
2010-12-08,5.71999979019165,5.639999866485596,5.679999828338623,5.670000076293945,4919254.0,3.9438259601593018
2010-12-09,5.739999771118164,5.630000114440918,5.639999866485596,5.650000095367432,3707740.0,3.9299144744873047
2010-12-10,5.710000038146973,5.599999904632568,5.650000095367432,5.699999809265137,3867964.0,3.9646923542022705
2010-12-13,5.829999923706055,5.679999828338623,5.730000019073486,5.809999942779541,5351796.0,4.041204929351807
2010-12-14,5.909999847412109,5.800000190734863,5.820000171661377,5.869999885559082,5842014.0,4.082937717437744
2010-12-15,6.28000020980835,6.010000228881836,6.019999980926514,6.179999828338623,23364426.0,4.298561096191406
2010-12-16,6.170000076293945,6.050000190734863,6.130000114440918,6.099999904632568,7673508.0,4.242916584014893
2010-12-17,6.21999979019165,6.050000190734863,6.079999923706055,6.110000133514404,4787506.0,4.24987268447876
2010-12-20,6.159999847412109,5.929999828338623,6.110000133514404,6.010000228881836,8083262.0,4.18031644821167
2010-12-21,6.010000228881836,5.920000076293945,6.010000228881836,6.0,6386378.0,4.173360347747803
2010-12-22,6.050000190734863,5.929999828338623,5.989999771118164,5.949999809265137,4663534.0,4.138583183288574
2010-12-23,6.159999847412109,5.909999847412109,5.949999809265137,6.139999866485596,12274639.0,4.270739555358887
2010-12-24,6.179999828338623,6.050000190734863,6.150000095367432,6.099999904632568,6990748.0,4.242916584014893
2010-12-27,6.179999828338623,5.949999809265137,6.110000133514404,6.079999923706055,6728495.0,4.229004859924316
2010-12-28,6.050000190734863,5.75,6.050000190734863,5.920000076293945,4977628.0,4.117715358734131
2010-12-29,5.909999847412109,5.820000171661377,5.829999923706055,5.860000133514404,1966070.0,4.075982093811035
2010-12-30,5.889999866485596,5.760000228881836,5.869999885559082,5.829999923706055,2032191.0,4.055115699768066
2010-12-31,5.929999828338623,5.820000171661377,5.849999904632568,5.909999847412109,2112421.0,4.110760688781738
2011-01-04,5.949999809265137,5.840000152587891,5.940000057220459,5.920000076293945,3161273.0,4.117715358734131
2011-01-05,6.019999980926514,5.860000133514404,5.900000095367432,6.010000228881836,3582919.0,4.18031644821167
2011-01-06,6.070000171661377,5.949999809265137,6.039999961853027,6.010000228881836,3945820.0,4.18031644821167
2011-01-07,6.130000114440918,5.949999809265137,6.0,6.039999961853027,4049968.0,4.2011823654174805
2011-01-10,6.070000171661377,5.860000133514404,6.050000190734863,5.869999885559082,3923888.0,4.082937717437744
2011-01-11,5.920000076293945,5.800000190734863,5.840000152587891,5.880000114440918,1920499.0,4.089892864227295
2011-01-12,5.909999847412109,5.809999942779541,5.860000133514404,5.869999885559082,2899553.0,4.082937717437744
2011-01-13,5.889999866485596,5.809999942779541,5.880000114440918,5.840000152587891,2996527.0,4.062071323394775
2011-01-14,5.840000152587891,5.71999979019165,5.829999923706055,5.760000228881836,2398911.0,4.0064263343811035
2011-01-17,5.739999771118164,5.559999942779541,5.699999809265137,5.570000171661377,2710062.0,3.874269962310791
2011-01-18,5.659999847412109,5.539999961853027,5.559999942779541,5.650000095367432,3793521.0,3.9299144744873047
2011-01-19,5.739999771118164,5.579999923706055,5.630000114440918,5.730000019073486,3186909.0,3.9855599403381348
2011-01-20,5.699999809265137,5.460000038146973,5.699999809265137,5.46999979019165,3152455.0,3.804713487625122
2011-01-21,5.519999980926514,5.400000095367432,5.449999809265137,5.429999828338623,6723166.0,3.7768912315368652
2011-01-24,5.510000228881836,5.380000114440918,5.409999847412109,5.489999771118164,3449048.0,3.8186240196228027
2011-01-25,5.550000190734863,5.440000057220459,5.46999979019165,5.539999961853027,3199384.0,3.853402853012085
2011-01-26,5.559999942779541,5.489999771118164,5.53000020980835,5.539999961853027,1629312.0,3.853402853012085
2011-01-27,5.630000114440918,5.460000038146973,5.539999961853027,5.610000133514404,3324360.0,3.902092456817627
2011-01-28,5.619999885559082,5.579999923706055,5.610000133514404,5.599999904632568,2048978.0,3.8951363563537598
2011-01-31,5.659999847412109,5.590000152587891,5.619999885559082,5.639999866485596,2162273.0,3.9229588508605957
2011-02-01,5.659999847412109,5.599999904632568,5.639999866485596,5.610000133514404,2032084.0,3.902092456817627
2011-02-09,5.590000152587891,5.519999980926514,5.53000020980835,5.539999961853027,1755150.0,3.853402853012085
2011-02-10,5.679999828338623,5.519999980926514,5.550000190734863,5.670000076293945,1980581.0,3.9438259601593018
2011-02-11,5.699999809265137,5.619999885559082,5.670000076293945,5.699999809265137,2001489.0,3.9646923542022705
2011-02-14,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,9017267.0,4.361161708831787
2011-02-15,6.880000114440918,6.5,6.880000114440918,6.579999923706055,61729922.0,4.576785087585449
2011-02-16,6.71999979019165,6.449999809265137,6.550000190734863,6.570000171661377,21515711.0,4.569829940795898
2011-02-17,6.550000190734863,6.349999904632568,6.550000190734863,6.460000038146973,14073132.0,4.4933180809021
2011-02-18,6.630000114440918,6.400000095367432,6.409999847412109,6.46999979019165,11250186.0,4.500273704528809
2011-02-21,6.489999771118164,6.369999885559082,6.460000038146973,6.449999809265137,9790035.0,4.486361503601074
2011-02-22,6.449999809265137,6.199999809265137,6.440000057220459,6.21999979019165,10920330.0,4.326383590698242
2011-02-23,6.260000228881836,6.159999847412109,6.179999828338623,6.230000019073486,4601211.0,4.333339691162109
2011-02-24,6.289999961853027,6.139999866485596,6.239999771118164,6.28000020980835,6768290.0,4.368117809295654
2011-02-25,6.25,6.139999866485596,6.239999771118164,6.199999809265137,3944451.0,4.312472343444824
2011-02-28,6.340000152587891,6.159999847412109,6.210000038146973,6.329999923706055,5348196.0,4.402895450592041
2011-03-01,6.349999904632568,6.21999979019165,6.349999904632568,6.320000171661377,4955106.0,4.39594030380249
2011-03-02,6.300000190734863,6.179999828338623,6.300000190734863,6.239999771118164,3920415.0,4.340295314788818
2011-03-03,6.449999809265137,6.21999979019165,6.230000019073486,6.320000171661377,9740228.0,4.39594030380249
2011-03-04,6.320000171661377,6.210000038146973,6.260000228881836,6.309999942779541,5488263.0,4.388984680175781
2011-03-07,6.389999866485596,6.300000190734863,6.309999942779541,6.380000114440918,7110026.0,4.4376726150512695
2011-03-08,6.53000020980835,6.369999885559082,6.380000114440918,6.5,9907998.0,4.521141052246094
2011-03-09,6.570000171661377,6.460000038146973,6.5,6.489999771118164,7304618.0,4.514184474945068
2011-03-10,6.5,6.25,6.5,6.269999980926514,6848543.0,4.361161708831787
2011-03-11,6.360000133514404,6.150000095367432,6.21999979019165,6.239999771118164,8364347.0,4.340295314788818
2011-03-14,6.329999923706055,6.199999809265137,6.329999923706055,6.21999979019165,4938311.0,4.326383590698242
2011-03-15,6.260000228881836,6.119999885559082,6.239999771118164,6.170000076293945,5483387.0,4.2916059494018555
2011-03-16,6.389999866485596,6.190000057220459,6.190000057220459,6.380000114440918,8738555.0,4.4376726150512695
2011-03-17,6.409999847412109,6.179999828338623,6.289999961853027,6.21999979019165,6405364.0,4.326383590698242
2011-03-18,6.320000171661377,6.21999979019165,6.260000228881836,6.239999771118164,3338871.0,4.340295314788818
2011-03-21,6.230000019073486,6.170000076293945,6.230000019073486,6.199999809265137,3591278.0,4.312472343444824
2011-03-22,6.230000019073486,6.099999904632568,6.199999809265137,6.159999847412109,3665020.0,4.284649848937988
2011-03-23,6.21999979019165,6.139999866485596,6.159999847412109,6.199999809265137,2912805.0,4.312472343444824
2011-03-24,6.21999979019165,6.130000114440918,6.210000038146973,6.139999866485596,4371914.0,4.270739555358887
2011-03-25,6.210000038146973,6.119999885559082,6.150000095367432,6.179999828338623,6385422.0,4.298561096191406
2011-03-28,6.230000019073486,6.179999828338623,6.199999809265137,6.199999809265137,5991307.0,4.312472343444824
2011-03-29,6.25,6.150000095367432,6.190000057220459,6.190000057220459,6023764.0,4.305517196655273
2011-03-30,6.260000228881836,6.159999847412109,6.190000057220459,6.230000019073486,6385597.0,4.333339691162109
2011-03-31,6.25,6.079999923706055,6.25,6.110000133514404,6127047.0,4.24987268447876
2011-04-01,6.190000057220459,6.090000152587891,6.130000114440918,6.170000076293945,3076876.0,4.2916059494018555
2011-04-06,6.300000190734863,6.159999847412109,6.170000076293945,6.300000190734863,7410031.0,4.382029056549072
2011-04-07,6.449999809265137,6.289999961853027,6.349999904632568,6.420000076293945,11423641.0,4.465496063232422
2011-04-08,6.440000057220459,6.349999904632568,6.420000076293945,6.369999885559082,6342017.0,4.430717468261719
2011-04-11,6.420000076293945,6.21999979019165,6.409999847412109,6.25,5931448.0,4.347250461578369
2011-04-12,6.550000190734863,6.210000038146973,6.239999771118164,6.480000019073486,16233347.0,4.507229328155518
2011-04-13,6.550000190734863,6.400000095367432,6.429999828338623,6.53000020980835,11499789.0,4.5420074462890625
2011-04-14,6.550000190734863,6.369999885559082,6.539999961853027,6.389999866485596,5791721.0,4.444628715515137
2011-04-15,6.449999809265137,6.320000171661377,6.380000114440918,6.409999847412109,3835328.0,4.458540439605713
2011-04-18,6.449999809265137,6.349999904632568,6.409999847412109,6.400000095367432,4139931.0,4.451584815979004
2011-04-19,6.400000095367432,6.25,6.389999866485596,6.260000228881836,3926628.0,4.354206085205078
2011-04-20,6.289999961853027,6.210000038146973,6.210000038146973,6.269999980926514,3033519.0,4.361161708831787
2011-04-21,6.340000152587891,6.21999979019165,6.28000020980835,6.269999980926514,6244412.0,4.361161708831787
2011-04-22,6.329999923706055,6.190000057220459,6.289999961853027,6.21999979019165,5631759.0,4.326383590698242
2011-04-25,6.25,6.150000095367432,6.230000019073486,6.170000076293945,4233863.0,4.2916059494018555
2011-04-26,6.210000038146973,6.130000114440918,6.159999847412109,6.179999828338623,3104212.0,4.298561096191406
2011-04-27,6.230000019073486,6.170000076293945,6.179999828338623,6.21999979019165,3588422.0,4.326383590698242
2011-04-28,6.239999771118164,5.599999904632568,6.21999979019165,6.119999885559082,8083743.0,4.2568278312683105
2011-05-03,6.369999885559082,5.909999847412109,6.090000152587891,6.340000152587891,13827332.0,4.409850120544434
2011-05-04,6.539999961853027,6.159999847412109,6.260000228881836,6.230000019073486,17630849.0,4.333339691162109
2011-05-05,6.230000019073486,6.059999942779541,6.21999979019165,6.119999885559082,8070129.0,4.2568278312683105
2011-05-06,6.150000095367432,6.019999980926514,6.119999885559082,6.039999961853027,4227172.0,4.2011823654174805
2011-05-09,6.090000152587891,6.019999980926514,6.039999961853027,6.059999942779541,3035603.0,4.215094566345215
2011-05-10,6.119999885559082,6.03000020980835,6.070000171661377,6.070000171661377,3955521.0,4.222049713134766
2011-05-11,6.130000114440918,5.960000038146973,6.050000190734863,6.090000152587891,6338908.0,4.235960483551025
2011-05-12,6.139999866485596,6.019999980926514,6.059999942779541,6.039999961853027,3564785.0,4.2011823654174805
2011-05-13,6.079999923706055,6.019999980926514,6.03000020980835,6.079999923706055,2597364.0,4.229004859924316
2011-05-16,6.079999923706055,5.940000057220459,6.079999923706055,5.96999979019165,4487147.0,4.152493953704834
2011-05-17,5.989999771118164,5.880000114440918,5.949999809265137,5.940000057220459,3054115.0,4.131627082824707
2011-05-18,5.989999771118164,5.900000095367432,5.940000057220459,5.960000038146973,4446749.0,4.145538330078125
2011-05-19,5.980000019073486,5.909999847412109,5.960000038146973,5.920000076293945,2361813.0,4.117715358734131
2011-05-20,5.940000057220459,5.880000114440918,5.929999828338623,5.900000095367432,1945928.0,4.103805065155029
2011-05-23,5.900000095367432,5.699999809265137,5.900000095367432,5.71999979019165,3288300.0,3.9786036014556885
2011-05-24,5.760000228881836,5.659999847412109,5.730000019073486,5.71999979019165,1869524.0,3.9786036014556885
2011-05-25,5.769999980926514,5.659999847412109,5.71999979019165,5.659999847412109,1928798.0,3.9368696212768555
2011-05-26,5.730000019073486,5.650000095367432,5.670000076293945,5.659999847412109,1564296.0,3.9368696212768555
2011-05-27,5.690000057220459,5.570000171661377,5.670000076293945,5.570000171661377,3116164.0,3.874269962310791
2011-05-30,5.610000133514404,5.519999980926514,5.599999904632568,5.559999942779541,1726851.0,3.867314338684082
2011-05-31,5.690000057220459,5.539999961853027,5.559999942779541,5.670000076293945,2355899.0,3.9438259601593018
2011-06-01,5.710000038146973,5.619999885559082,5.679999828338623,5.699999809265137,1537877.0,3.9646923542022705
2011-06-02,5.639999866485596,5.550000190734863,5.639999866485596,5.590000152587891,1879415.0,3.888181447982788
2011-06-03,5.699999809265137,5.590000152587891,5.590000152587891,5.670000076293945,1754855.0,3.9438259601593018
2011-06-07,5.699999809265137,5.650000095367432,5.670000076293945,5.699999809265137,1555176.0,3.9646923542022705
2011-06-08,5.769999980926514,5.679999828338623,5.75,5.75,2044843.0,3.9994709491729736
2011-06-09,5.739999771118164,5.650000095367432,5.739999771118164,5.659999847412109,1843756.0,3.9368696212768555
2011-06-10,5.710000038146973,5.630000114440918,5.630000114440918,5.710000038146973,1764973.0,3.9716479778289795
2011-06-13,5.730000019073486,5.659999847412109,5.710000038146973,5.71999979019165,3677822.0,3.9786036014556885
2011-06-14,5.510000228881836,5.409999847412109,5.449999809265137,5.489999771118164,2318356.0,3.9641616344451904
2011-06-15,5.46999979019165,5.360000133514404,5.460000038146973,5.369999885559082,2492444.0,3.877514362335205
2011-06-16,5.329999923706055,5.190000057220459,5.329999923706055,5.210000038146973,2553131.0,3.7619831562042236
2011-06-17,5.28000020980835,5.190000057220459,5.199999809265137,5.199999809265137,1448445.0,3.7547619342803955
2011-06-20,5.239999771118164,5.130000114440918,5.199999809265137,5.150000095367432,1431644.0,3.718658685684204
2011-06-21,5.199999809265137,5.130000114440918,5.179999828338623,5.179999828338623,1408566.0,3.7403202056884766
2011-06-22,5.210000038146973,5.150000095367432,5.190000057220459,5.150000095367432,1666662.0,3.718658685684204
2011-06-23,5.210000038146973,5.090000152587891,5.130000114440918,5.199999809265137,1786124.0,3.7547619342803955
2011-06-24,5.320000171661377,5.159999847412109,5.190000057220459,5.289999961853027,2903810.0,3.8197484016418457
2011-06-27,5.380000114440918,5.289999961853027,5.289999961853027,5.360000133514404,3173471.0,3.870293617248535
2011-06-28,5.360000133514404,5.309999942779541,5.360000133514404,5.329999923706055,1591462.0,3.848630666732788
2011-06-29,5.349999904632568,5.230000019073486,5.329999923706055,5.239999771118164,1830246.0,3.7836453914642334
2011-06-30,5.329999923706055,5.239999771118164,5.239999771118164,5.28000020980835,1440331.0,3.812527894973755
2011-07-01,5.449999809265137,5.28000020980835,5.300000190734863,5.400000095367432,4134109.0,3.8991758823394775
2011-07-04,5.800000190734863,5.389999866485596,5.420000076293945,5.53000020980835,4029102.0,3.9930458068847656
2011-07-05,5.539999961853027,5.460000038146973,5.539999961853027,5.510000228881836,2174860.0,3.978604316711426
2011-07-06,5.519999980926514,5.429999828338623,5.519999980926514,5.480000019073486,2247015.0,3.9569413661956787
2011-07-07,5.519999980926514,5.429999828338623,5.440000057220459,5.460000038146973,2131246.0,3.942500591278076
2011-07-08,5.480000019073486,5.409999847412109,5.460000038146973,5.449999809265137,1447249.0,3.9352798461914062
2011-07-11,5.789999961853027,5.409999847412109,5.449999809265137,5.53000020980835,3387130.0,3.9930458068847656
2011-07-12,5.5,5.409999847412109,5.5,5.429999828338623,1992605.0,3.9208381175994873
2011-07-13,5.5,5.420000076293945,5.449999809265137,5.489999771118164,1985457.0,3.9641616344451904
2011-07-14,5.539999961853027,5.400000095367432,5.519999980926514,5.489999771118164,2513682.0,3.9641616344451904
2011-07-15,5.510000228881836,5.409999847412109,5.449999809265137,5.480000019073486,5489659.0,3.9569413661956787
2011-07-18,5.519999980926514,5.420000076293945,5.489999771118164,5.460000038146973,3045766.0,3.942500591278076
2011-07-19,5.449999809265137,5.349999904632568,5.449999809265137,5.360000133514404,2984126.0,3.870293617248535
2011-07-20,5.409999847412109,5.28000020980835,5.369999885559082,5.320000171661377,2573114.0,3.8414106369018555
2011-07-21,5.349999904632568,5.239999771118164,5.300000190734863,5.260000228881836,2499178.0,3.798086404800415
2011-07-22,5.320000171661377,5.260000228881836,5.28000020980835,5.28000020980835,1285850.0,3.812527894973755
2011-07-25,5.340000152587891,5.099999904632568,5.289999961853027,5.110000133514404,3675776.0,3.6897761821746826
2011-07-26,5.190000057220459,5.090000152587891,5.119999885559082,5.159999847412109,2754887.0,3.7258799076080322
2011-07-27,5.199999809265137,5.119999885559082,5.170000076293945,5.199999809265137,1824698.0,3.7547619342803955
2011-07-28,5.179999828338623,5.110000133514404,5.179999828338623,5.139999866485596,1470590.0,3.7114381790161133
2011-07-29,5.170000076293945,5.119999885559082,5.159999847412109,5.139999866485596,1161393.0,3.7114381790161133
2011-08-01,5.190000057220459,5.110000133514404,5.159999847412109,5.159999847412109,1655571.0,3.7258799076080322
2011-08-02,5.159999847412109,4.960000038146973,5.159999847412109,5.010000228881836,7774987.0,3.6175692081451416
2011-08-03,5.019999980926514,4.940000057220459,4.980000019073486,4.989999771118164,2027342.0,3.6031274795532227
2011-08-04,5.03000020980835,5.0,5.0,5.010000228881836,1878778.0,3.6175692081451416
2011-08-05,4.920000076293945,4.820000171661377,4.889999866485596,4.880000114440918,2422729.0,3.52370023727417
2011-08-08,4.849999904632568,4.579999923706055,4.840000152587891,4.630000114440918,3607013.0,3.3431825637817383
2011-08-09,4.610000133514404,4.429999828338623,4.570000171661377,4.570000171661377,3994761.0,3.299858808517456
2011-08-10,4.679999828338623,4.599999904632568,4.610000133514404,4.639999866485596,2745604.0,3.3504037857055664
2011-08-11,4.760000228881836,4.53000020980835,4.579999923706055,4.710000038146973,4711621.0,3.4009478092193604
2011-08-15,4.829999923706055,4.710000038146973,4.739999771118164,4.809999942779541,6569956.0,3.4731550216674805
2011-08-16,4.820000171661377,4.75,4.820000171661377,4.769999980926514,1887765.0,3.444272518157959
2011-08-17,4.769999980926514,4.699999809265137,4.75,4.730000019073486,1578328.0,3.4153895378112793
2011-08-18,4.730000019073486,4.630000114440918,4.710000038146973,4.630000114440918,1714840.0,3.3431825637817383
2011-08-19,4.739999771118164,4.519999980926514,4.579999923706055,4.679999828338623,3593062.0,3.379286050796509
2011-08-22,4.809999942779541,4.639999866485596,4.679999828338623,4.789999961853027,4933828.0,3.4587137699127197
2011-08-23,4.820000171661377,4.739999771118164,4.789999961853027,4.800000190734863,2290546.0,3.465934991836548
2011-08-24,4.829999923706055,4.730000019073486,4.809999942779541,4.739999771118164,1587698.0,3.422609806060791
2011-08-25,4.840000152587891,4.730000019073486,4.75,4.840000152587891,2942091.0,3.4948177337646484
2011-08-26,4.840000152587891,4.789999961853027,4.840000152587891,4.829999923706055,2314336.0,3.4875967502593994
2011-08-29,4.820000171661377,4.71999979019165,4.820000171661377,4.730000019073486,2462301.0,3.4153895378112793
2011-08-30,4.789999961853027,4.71999979019165,4.730000019073486,4.71999979019165,2761731.0,3.4081690311431885
2011-08-31,4.75,4.659999847412109,4.730000019073486,4.71999979019165,2397238.0,3.4081690311431885
2011-09-01,4.739999771118164,4.679999828338623,4.71999979019165,4.679999828338623,1618237.0,3.379286050796509
2011-09-02,4.699999809265137,4.599999904632568,4.690000057220459,4.619999885559082,1479131.0,3.3359615802764893
2011-09-05,4.599999904632568,4.510000228881836,4.599999904632568,4.53000020980835,1703836.0,3.270975351333618
2011-09-06,4.559999942779541,4.46999979019165,4.510000228881836,4.5,1420982.0,3.2493138313293457
2011-09-07,4.590000152587891,4.5,4.5,4.579999923706055,1271597.0,3.3070785999298096
2011-09-08,4.610000133514404,4.5,4.590000152587891,4.539999961853027,1513184.0,3.278196334838867
2011-09-09,4.590000152587891,4.539999961853027,4.539999961853027,4.559999942779541,1658042.0,3.292637586593628
2011-09-13,4.539999961853027,4.46999979019165,4.5,4.519999980926514,893889.0,3.2637546062469482
2011-09-14,4.550000190734863,4.480000019073486,4.519999980926514,4.550000190734863,1256580.0,3.285416841506958
2011-09-15,4.570000171661377,4.53000020980835,4.550000190734863,4.539999961853027,947307.0,3.278196334838867
2011-09-16,4.570000171661377,4.510000228881836,4.559999942779541,4.519999980926514,1034218.0,3.2637546062469482
2011-09-19,4.519999980926514,4.420000076293945,4.519999980926514,4.429999828338623,1041300.0,3.198768377304077
2011-09-20,4.5,4.420000076293945,4.440000057220459,4.46999979019165,1017276.0,3.227651357650757
2011-09-21,4.599999904632568,4.429999828338623,4.46999979019165,4.599999904632568,2839828.0,3.3215198516845703
2011-09-22,4.559999942779541,4.460000038146973,4.550000190734863,4.46999979019165,1927759.0,3.227651357650757
2011-09-23,4.449999809265137,4.400000095367432,4.409999847412109,4.429999828338623,1966650.0,3.198768377304077
2011-09-26,4.440000057220459,4.369999885559082,4.429999828338623,4.400000095367432,1537580.0,3.1771068572998047
2011-09-27,4.429999828338623,4.369999885559082,4.400000095367432,4.409999847412109,1131500.0,3.1843273639678955
2011-09-28,4.449999809265137,4.369999885559082,4.429999828338623,4.380000114440918,1097670.0,3.1626648902893066
2011-09-29,4.369999885559082,4.28000020980835,4.360000133514404,4.300000190734863,1778380.0,3.1048996448516846
2011-09-30,4.340000152587891,4.260000228881836,4.340000152587891,4.300000190734863,1919046.0,3.1048996448516846
2011-10-10,4.320000171661377,4.269999980926514,4.320000171661377,4.289999961853027,1017115.0,3.0976786613464355
2011-10-11,4.380000114440918,4.260000228881836,4.349999904632568,4.289999961853027,1456058.0,3.0976786613464355
2011-10-12,4.420000076293945,4.25,4.269999980926514,4.409999847412109,3130370.0,3.1843273639678955
2011-10-13,4.460000038146973,4.369999885559082,4.400000095367432,4.449999809265137,2167921.0,3.213209867477417
2011-10-14,4.449999809265137,4.389999866485596,4.449999809265137,4.409999847412109,1856726.0,3.1843273639678955
2011-10-17,4.460000038146973,4.400000095367432,4.409999847412109,4.420000076293945,1241711.0,3.1915481090545654
2011-10-18,4.409999847412109,4.320000171661377,4.400000095367432,4.329999923706055,1065105.0,3.126561403274536
2011-10-19,4.360000133514404,4.309999942779541,4.329999923706055,4.349999904632568,1295395.0,3.141003131866455
2011-10-20,4.340000152587891,4.239999771118164,4.340000152587891,4.289999961853027,1999133.0,3.0976786613464355
2011-10-21,4.309999942779541,4.25,4.309999942779541,4.289999961853027,770888.0,3.0976786613464355
2011-10-24,4.360000133514404,4.260000228881836,4.289999961853027,4.360000133514404,1680648.0,3.148223876953125
2011-10-25,4.460000038146973,4.329999923706055,4.360000133514404,4.449999809265137,3224938.0,3.213209867477417
2011-10-26,4.5,4.409999847412109,4.420000076293945,4.449999809265137,2904240.0,3.213209867477417
2011-10-27,4.53000020980835,4.449999809265137,4.449999809265137,4.460000038146973,2414709.0,3.220430612564087
2011-10-28,4.550000190734863,4.480000019073486,4.5,4.550000190734863,3656369.0,3.285416841506958
2011-10-31,4.559999942779541,4.489999771118164,4.550000190734863,4.510000228881836,1980826.0,3.2565340995788574
2011-11-01,4.539999961853027,4.460000038146973,4.489999771118164,4.510000228881836,2297040.0,3.2565340995788574
2011-11-02,4.559999942779541,4.429999828338623,4.440000057220459,4.550000190734863,2772026.0,3.285416841506958
2011-11-03,4.610000133514404,4.539999961853027,4.559999942779541,4.570000171661377,3676853.0,3.299858808517456
2011-11-04,4.619999885559082,4.539999961853027,4.579999923706055,4.570000171661377,2427701.0,3.299858808517456
2011-11-07,4.599999904632568,4.53000020980835,4.559999942779541,4.559999942779541,2200406.0,3.292637586593628
2011-11-08,4.610000133514404,4.550000190734863,4.550000190734863,4.579999923706055,2689170.0,3.3070785999298096
2011-11-09,4.590000152587891,4.510000228881836,4.579999923706055,4.570000171661377,2655981.0,3.299858808517456
2011-11-10,4.550000190734863,4.400000095367432,4.539999961853027,4.519999980926514,4181133.0,3.2637546062469482
2011-11-11,4.519999980926514,4.449999809265137,4.5,4.460000038146973,2249693.0,3.220430612564087
2011-11-14,4.550000190734863,4.480000019073486,4.489999771118164,4.550000190734863,2479608.0,3.285416841506958
2011-11-15,4.570000171661377,4.510000228881836,4.53000020980835,4.539999961853027,1840685.0,3.278196334838867
2011-11-16,4.579999923706055,4.449999809265137,4.550000190734863,4.519999980926514,3731193.0,3.2637546062469482
2011-11-17,4.550000190734863,4.480000019073486,4.5,4.539999961853027,2585599.0,3.278196334838867
2011-11-18,4.519999980926514,4.440000057220459,4.510000228881836,4.460000038146973,1825354.0,3.220430612564087
2011-11-21,4.489999771118164,4.429999828338623,4.449999809265137,4.489999771118164,1858991.0,3.242093086242676
2011-11-22,4.630000114440918,4.449999809265137,4.449999809265137,4.579999923706055,6789803.0,3.3070785999298096
2011-11-23,4.599999904632568,4.480000019073486,4.599999904632568,4.5,3597960.0,3.2493138313293457
2011-11-24,4.519999980926514,4.460000038146973,4.46999979019165,4.489999771118164,2094451.0,3.242093086242676
2011-11-25,4.53000020980835,4.449999809265137,4.480000019073486,4.46999979019165,1363954.0,3.227651357650757
2011-11-28,4.480000019073486,4.409999847412109,4.449999809265137,4.420000076293945,1560373.0,3.1915481090545654
2011-11-29,4.460000038146973,4.420000076293945,4.449999809265137,4.449999809265137,1798234.0,3.213209867477417
2011-11-30,4.449999809265137,4.289999961853027,4.429999828338623,4.309999942779541,2212455.0,3.1121203899383545
2011-12-01,4.449999809265137,4.369999885559082,4.400000095367432,4.389999866485596,1927922.0,3.1698861122131348
2011-12-02,4.380000114440918,4.320000171661377,4.380000114440918,4.360000133514404,938222.0,3.148223876953125
2011-12-05,4.369999885559082,4.309999942779541,4.349999904632568,4.329999923706055,991548.0,3.126561403274536
2011-12-06,4.340000152587891,4.28000020980835,4.320000171661377,4.320000171661377,1214604.0,3.1193408966064453
2011-12-07,4.449999809265137,4.300000190734863,4.320000171661377,4.380000114440918,1494255.0,3.1626648902893066
2011-12-08,4.369999885559082,4.309999942779541,4.360000133514404,4.360000133514404,1012012.0,3.148223876953125
2011-12-09,4.369999885559082,4.320000171661377,4.320000171661377,4.340000152587891,660749.0,3.1337826251983643
2011-12-12,4.460000038146973,4.320000171661377,4.329999923706055,4.409999847412109,3917731.0,3.1843273639678955
2011-12-13,4.449999809265137,4.380000114440918,4.380000114440918,4.409999847412109,2879464.0,3.1843273639678955
2011-12-14,4.519999980926514,4.389999866485596,4.409999847412109,4.460000038146973,4912332.0,3.220430612564087
2011-12-15,4.519999980926514,4.360000133514404,4.440000057220459,4.369999885559082,3726227.0,3.1554439067840576
2011-12-16,4.429999828338623,4.28000020980835,4.349999904632568,4.420000076293945,2511530.0,3.1915481090545654
2011-12-19,4.429999828338623,4.300000190734863,4.389999866485596,4.429999828338623,1922166.0,3.198768377304077
2011-12-20,4.46999979019165,4.389999866485596,4.409999847412109,4.389999866485596,1107470.0,3.1698861122131348
2011-12-21,4.449999809265137,4.380000114440918,4.409999847412109,4.389999866485596,1568754.0,3.1698861122131348
2011-12-22,4.389999866485596,4.25,4.340000152587891,4.309999942779541,1930768.0,3.1121203899383545
2011-12-23,4.349999904632568,4.28000020980835,4.309999942779541,4.329999923706055,1075109.0,3.126561403274536
2011-12-26,4.380000114440918,4.320000171661377,4.320000171661377,4.369999885559082,1308125.0,3.1554439067840576
2011-12-27,4.360000133514404,4.309999942779541,4.349999904632568,4.320000171661377,570761.0,3.1193408966064453
2011-12-28,4.309999942779541,4.170000076293945,4.309999942779541,4.210000038146973,1992652.0,3.0399134159088135
2011-12-29,4.21999979019165,4.150000095367432,4.21999979019165,4.170000076293945,1226687.0,3.011030673980713
2011-12-30,4.210000038146973,4.159999847412109,4.179999828338623,4.190000057220459,1788844.0,3.0254719257354736
2012-01-04,4.230000019073486,4.090000152587891,4.21999979019165,4.090000152587891,2258679.0,2.9532647132873535
2012-01-05,4.139999866485596,4.050000190734863,4.090000152587891,4.070000171661377,2526974.0,2.9388234615325928
2012-01-06,4.110000133514404,4.039999961853027,4.050000190734863,4.079999923706055,1276801.0,2.9460442066192627
2012-01-09,4.199999809265137,4.059999942779541,4.090000152587891,4.190000057220459,2263539.0,3.0254719257354736
2012-01-10,4.309999942779541,4.179999828338623,4.199999809265137,4.300000190734863,2920073.0,3.1048996448516846
2012-01-11,4.300000190734863,4.21999979019165,4.289999961853027,4.269999980926514,2883383.0,3.083237648010254
2012-01-12,4.289999961853027,4.21999979019165,4.260000228881836,4.25,1587204.0,3.068796396255493
2012-01-13,4.25,4.159999847412109,4.25,4.199999809265137,2464551.0,3.0326924324035645
2012-01-16,4.230000019073486,4.159999847412109,4.199999809265137,4.179999828338623,918564.0,3.0182511806488037
2012-01-17,4.329999923706055,4.150000095367432,4.179999828338623,4.289999961853027,3393225.0,3.0976786613464355
2012-01-18,4.309999942779541,4.21999979019165,4.289999961853027,4.230000019073486,2187605.0,3.054354429244995
2012-01-19,4.320000171661377,4.21999979019165,4.230000019073486,4.300000190734863,3497311.0,3.1048996448516846
2012-01-20,4.329999923706055,4.269999980926514,4.309999942779541,4.320000171661377,2024539.0,3.1193408966064453
2012-01-30,4.369999885559082,4.28000020980835,4.340000152587891,4.28000020980835,2598790.0,3.0904579162597656
2012-01-31,4.309999942779541,4.269999980926514,4.28000020980835,4.300000190734863,1753481.0,3.1048996448516846
2012-02-01,4.329999923706055,4.28000020980835,4.320000171661377,4.320000171661377,2684885.0,3.1193408966064453
2012-02-02,4.349999904632568,4.289999961853027,4.320000171661377,4.349999904632568,1353554.0,3.141003131866455
2012-02-03,4.400000095367432,4.340000152587891,4.349999904632568,4.360000133514404,3544596.0,3.148223876953125
2012-02-06,4.380000114440918,4.329999923706055,4.369999885559082,4.349999904632568,2106487.0,3.141003131866455
2012-02-07,4.349999904632568,4.28000020980835,4.349999904632568,4.289999961853027,1838578.0,3.0976786613464355
2012-02-08,4.360000133514404,4.28000020980835,4.28000020980835,4.360000133514404,6560212.0,3.148223876953125
2012-02-09,4.369999885559082,4.320000171661377,4.360000133514404,4.340000152587891,3569328.0,3.1337826251983643
2012-02-10,4.389999866485596,4.329999923706055,4.340000152587891,4.369999885559082,3672157.0,3.1554439067840576
2012-02-13,4.380000114440918,4.329999923706055,4.340000152587891,4.360000133514404,2676226.0,3.148223876953125
2012-02-14,4.349999904632568,4.309999942779541,4.349999904632568,4.340000152587891,2050595.0,3.1337826251983643
2012-02-15,4.389999866485596,4.320000171661377,4.329999923706055,4.389999866485596,3663120.0,3.1698861122131348
2012-02-16,4.389999866485596,4.340000152587891,4.380000114440918,4.369999885559082,2901809.0,3.1554439067840576
2012-02-17,4.389999866485596,4.340000152587891,4.380000114440918,4.360000133514404,2029672.0,3.148223876953125
2012-02-20,4.400000095367432,4.360000133514404,4.389999866485596,4.369999885559082,2907011.0,3.1554439067840576
2012-02-21,4.380000114440918,4.329999923706055,4.349999904632568,4.380000114440918,1883730.0,3.1626648902893066
2012-02-22,4.46999979019165,4.380000114440918,4.380000114440918,4.460000038146973,5226401.0,3.220430612564087
2012-02-23,4.510000228881836,4.429999828338623,4.429999828338623,4.46999979019165,3911734.0,3.227651357650757
2012-02-24,4.539999961853027,4.449999809265137,4.46999979019165,4.53000020980835,4216906.0,3.270975351333618
2012-02-27,4.650000095367432,4.519999980926514,4.53000020980835,4.570000171661377,8874661.0,3.299858808517456
2012-02-28,4.590000152587891,4.480000019073486,4.550000190734863,4.579999923706055,6279290.0,3.3070785999298096
2012-02-29,4.590000152587891,4.53000020980835,4.570000171661377,4.579999923706055,4818035.0,3.3070785999298096
2012-03-01,4.590000152587891,4.550000190734863,4.590000152587891,4.579999923706055,2426722.0,3.3070785999298096
2012-03-02,4.630000114440918,4.559999942779541,4.579999923706055,4.610000133514404,4343506.0,3.3287413120269775
2012-03-05,4.630000114440918,4.570000171661377,4.619999885559082,4.590000152587891,3198191.0,3.3142998218536377
2012-03-06,4.619999885559082,4.510000228881836,4.570000171661377,4.619999885559082,5272048.0,3.3359615802764893
2012-03-07,4.690000057220459,4.550000190734863,4.599999904632568,4.659999847412109,6297524.0,3.3648440837860107
2012-03-08,4.78000020980835,4.610000133514404,4.659999847412109,4.630000114440918,10132916.0,3.3431825637817383
2012-03-09,4.639999866485596,4.590000152587891,4.610000133514404,4.619999885559082,2835265.0,3.3359615802764893
2012-03-12,4.630000114440918,4.559999942779541,4.619999885559082,4.630000114440918,4500403.0,3.3431825637817383
2012-03-13,4.690000057220459,4.599999904632568,4.619999885559082,4.639999866485596,3345975.0,3.3504037857055664
2012-03-14,4.650000095367432,4.480000019073486,4.639999866485596,4.510000228881836,6556883.0,3.2565340995788574
2012-03-15,4.519999980926514,4.449999809265137,4.5,4.449999809265137,3705932.0,3.213209867477417
2012-03-16,4.53000020980835,4.449999809265137,4.46999979019165,4.510000228881836,2597238.0,3.2565340995788574
2012-03-19,4.519999980926514,4.460000038146973,4.510000228881836,4.519999980926514,2747179.0,3.2637546062469482
2012-03-20,4.5,4.440000057220459,4.5,4.460000038146973,1687751.0,3.220430612564087
2012-03-21,4.690000057220459,4.449999809265137,4.449999809265137,4.550000190734863,7004430.0,3.285416841506958
2012-03-22,4.590000152587891,4.510000228881836,4.550000190734863,4.539999961853027,3573768.0,3.278196334838867
2012-03-23,4.539999961853027,4.480000019073486,4.519999980926514,4.53000020980835,2188175.0,3.270975351333618
2012-03-26,4.539999961853027,4.489999771118164,4.53000020980835,4.53000020980835,1012763.0,3.270975351333618
2012-03-27,4.570000171661377,4.510000228881836,4.570000171661377,4.519999980926514,1433684.0,3.2637546062469482
2012-03-28,4.559999942779541,4.449999809265137,4.519999980926514,4.5,5035064.0,3.2493138313293457
2012-03-29,4.480000019073486,4.380000114440918,4.480000019073486,4.420000076293945,1639615.0,3.1915481090545654
2012-03-30,4.53000020980835,4.400000095367432,4.420000076293945,4.480000019073486,4423413.0,3.234872341156006
2012-04-05,4.53000020980835,4.460000038146973,4.489999771118164,4.510000228881836,3876029.0,3.2565340995788574
2012-04-06,4.519999980926514,4.46999979019165,4.519999980926514,4.5,1436773.0,3.2493138313293457
2012-04-09,4.690000057220459,4.510000228881836,4.519999980926514,4.570000171661377,14791316.0,3.299858808517456
2012-04-10,4.559999942779541,4.449999809265137,4.550000190734863,4.539999961853027,5319994.0,3.278196334838867
2012-04-11,4.670000076293945,4.460000038146973,4.5,4.639999866485596,8488236.0,3.3504037857055664
2012-04-12,4.670000076293945,4.579999923706055,4.650000095367432,4.659999847412109,8462730.0,3.3648440837860107
2012-04-13,4.679999828338623,4.610000133514404,4.670000076293945,4.639999866485596,5228453.0,3.3504037857055664
2012-04-16,4.71999979019165,4.579999923706055,4.619999885559082,4.690000057220459,8275625.0,3.3865065574645996
2012-04-17,4.769999980926514,4.599999904632568,4.699999809265137,4.610000133514404,6909388.0,3.3287413120269775
2012-04-18,4.690000057220459,4.579999923706055,4.610000133514404,4.670000076293945,5069860.0,3.372065305709839
2012-04-19,4.679999828338623,4.599999904632568,4.670000076293945,4.639999866485596,2867031.0,3.3504037857055664
2012-04-20,4.71999979019165,4.610000133514404,4.619999885559082,4.699999809265137,4921297.0,3.3937273025512695
2012-04-23,4.760000228881836,4.670000076293945,4.710000038146973,4.71999979019165,6558055.0,3.4081690311431885
2012-04-24,4.769999980926514,4.599999904632568,4.699999809265137,4.699999809265137,6679597.0,3.3937273025512695
2012-04-25,4.849999904632568,4.659999847412109,4.670000076293945,4.840000152587891,11275860.0,3.4948177337646484
2012-04-26,4.860000133514404,4.760000228881836,4.849999904632568,4.760000228881836,5729634.0,3.437052011489868
2012-04-27,4.760000228881836,4.690000057220459,4.760000228881836,4.75,3484138.0,3.429831027984619
2012-05-02,4.800000190734863,4.730000019073486,4.769999980926514,4.78000020980835,4319607.0,3.4514927864074707
2012-05-03,4.800000190734863,4.699999809265137,4.78000020980835,4.730000019073486,3360864.0,3.4153895378112793
2012-05-04,4.739999771118164,4.690000057220459,4.730000019073486,4.739999771118164,2987736.0,3.422609806060791
2012-05-07,4.730000019073486,4.690000057220459,4.699999809265137,4.71999979019165,2811851.0,3.4081690311431885
2012-05-08,4.71999979019165,4.639999866485596,4.710000038146973,4.690000057220459,3701528.0,3.3865065574645996
2012-05-09,4.659999847412109,4.619999885559082,4.650000095367432,4.630000114440918,2623702.0,3.3431825637817383
2012-05-10,4.659999847412109,4.610000133514404,4.619999885559082,4.619999885559082,2065478.0,3.3359615802764893
2012-05-11,4.659999847412109,4.579999923706055,4.619999885559082,4.590000152587891,2690869.0,3.3142998218536377
2012-05-14,4.630000114440918,4.570000171661377,4.630000114440918,4.579999923706055,2412629.0,3.3070785999298096
2012-05-15,4.579999923706055,4.539999961853027,4.579999923706055,4.570000171661377,1759264.0,3.299858808517456
2012-05-16,4.599999904632568,4.519999980926514,4.570000171661377,4.519999980926514,1433193.0,3.2637546062469482
2012-05-17,4.659999847412109,4.489999771118164,4.550000190734863,4.619999885559082,4501591.0,3.3359615802764893
2012-05-18,4.78000020980835,4.570000171661377,4.590000152587891,4.630000114440918,7638313.0,3.3431825637817383
2012-05-21,4.630000114440918,4.510000228881836,4.630000114440918,4.570000171661377,3431140.0,3.299858808517456
2012-05-22,4.599999904632568,4.519999980926514,4.579999923706055,4.590000152587891,1913558.0,3.3142998218536377
2012-05-23,4.579999923706055,4.519999980926514,4.579999923706055,4.539999961853027,1350019.0,3.278196334838867
2012-05-24,4.550000190734863,4.489999771118164,4.550000190734863,4.510000228881836,1934139.0,3.2565340995788574
2012-05-25,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,3.2565340995788574
2012-05-28,4.53000020980835,4.409999847412109,4.489999771118164,4.519999980926514,2757577.0,3.2637546062469482
2012-05-29,4.559999942779541,4.5,4.5,4.539999961853027,2506264.0,3.278196334838867
2012-05-30,4.559999942779541,4.510000228881836,4.550000190734863,4.53000020980835,1513348.0,3.270975351333618
2012-05-31,4.53000020980835,4.480000019073486,4.5,4.519999980926514,1141415.0,3.2637546062469482
2012-06-01,4.539999961853027,4.46999979019165,4.53000020980835,4.480000019073486,2203266.0,3.234872341156006
2012-06-04,4.449999809265137,4.340000152587891,4.440000057220459,4.349999904632568,2809700.0,3.141003131866455
2012-06-05,4.380000114440918,4.349999904632568,4.360000133514404,4.360000133514404,1240757.0,3.148223876953125
2012-06-06,4.380000114440918,4.340000152587891,4.360000133514404,4.349999904632568,1076900.0,3.141003131866455
2012-06-07,4.400000095367432,4.329999923706055,4.369999885559082,4.329999923706055,928700.0,3.126561403274536
2012-06-08,4.380000114440918,4.329999923706055,4.380000114440918,4.340000152587891,737423.0,3.1337826251983643
2012-06-11,4.380000114440918,4.340000152587891,4.340000152587891,4.369999885559082,1353550.0,3.1554439067840576
2012-06-12,4.360000133514404,4.289999961853027,4.360000133514404,4.320000171661377,1615306.0,3.1193408966064453
2012-06-13,4.360000133514404,4.28000020980835,4.320000171661377,4.360000133514404,1525518.0,3.148223876953125
2012-06-14,4.360000133514404,4.320000171661377,4.360000133514404,4.349999904632568,1128002.0,3.141003131866455
2012-06-15,4.369999885559082,4.329999923706055,4.360000133514404,4.369999885559082,790994.0,3.1554439067840576
2012-06-18,4.409999847412109,4.369999885559082,4.369999885559082,4.400000095367432,1525573.0,3.1771068572998047
2012-06-19,4.400000095367432,4.360000133514404,4.400000095367432,4.380000114440918,677204.0,3.1626648902893066
2012-06-20,4.389999866485596,4.360000133514404,4.369999885559082,4.369999885559082,554885.0,3.1554439067840576
2012-06-21,4.380000114440918,4.300000190734863,4.380000114440918,4.309999942779541,917231.0,3.1121203899383545
2012-06-25,4.320000171661377,4.260000228881836,4.320000171661377,4.260000228881836,856409.0,3.076016902923584
2012-06-26,4.260000228881836,4.21999979019165,4.21999979019165,4.260000228881836,699624.0,3.076016902923584
2012-06-27,4.289999961853027,4.230000019073486,4.260000228881836,4.239999771118164,617189.0,3.061575174331665
2012-06-28,4.269999980926514,4.210000038146973,4.260000228881836,4.210000038146973,676209.0,3.0399134159088135
2012-06-29,4.239999771118164,4.170000076293945,4.190000057220459,4.239999771118164,1103207.0,3.061575174331665
2012-07-02,4.260000228881836,4.21999979019165,4.260000228881836,4.25,696100.0,3.068796396255493
2012-07-03,4.269999980926514,4.21999979019165,4.25,4.239999771118164,731372.0,3.061575174331665
2012-07-04,4.269999980926514,4.230000019073486,4.260000228881836,4.239999771118164,712701.0,3.061575174331665
2012-07-05,4.25,4.170000076293945,4.25,4.179999828338623,1211711.0,3.0182511806488037
2012-07-06,4.239999771118164,4.170000076293945,4.199999809265137,4.230000019073486,857724.0,3.054354429244995
2012-07-09,4.230000019073486,4.150000095367432,4.230000019073486,4.159999847412109,1057701.0,3.003809690475464
2012-07-10,4.21999979019165,4.159999847412109,4.179999828338623,4.21999979019165,1333965.0,3.0471341609954834
2012-07-11,4.25,4.199999809265137,4.21999979019165,4.239999771118164,858533.0,3.061575174331665
2012-07-12,4.269999980926514,4.21999979019165,4.239999771118164,4.260000228881836,1647625.0,3.076016902923584
2012-07-13,4.309999942779541,4.230000019073486,4.25,4.269999980926514,4851032.0,3.083237648010254
2012-07-16,4.070000171661377,3.819999933242798,4.070000171661377,3.880000114440918,2804112.0,2.946542501449585
2012-07-17,3.940000057220459,3.8399999141693115,3.890000104904175,3.9200000762939453,1381373.0,2.976918935775757
2012-07-18,3.9100000858306885,3.859999895095825,3.9000000953674316,3.9000000953674316,653973.0,2.961730480194092
2012-07-19,3.9600000381469727,3.880000114440918,3.880000114440918,3.9200000762939453,1171864.0,2.976918935775757
2012-07-20,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9200000762939453,1290200.0,2.976918935775757
2012-07-23,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9200000762939453,1951748.0,2.976918935775757
2012-07-24,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.9200000762939453,784226.0,2.976918935775757
2012-07-25,3.930000066757202,3.880000114440918,3.930000066757202,3.890000104904175,654334.0,2.954136371612549
2012-07-26,3.930000066757202,3.8499999046325684,3.9000000953674316,3.859999895095825,1127345.0,2.9313535690307617
2012-07-27,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.869999885559082,1206398.0,2.938947916030884
2012-07-30,3.880000114440918,3.8399999141693115,3.869999885559082,3.8399999141693115,608786.0,2.916165351867676
2012-07-31,3.940000057220459,3.8299999237060547,3.8499999046325684,3.9200000762939453,1982788.0,2.976918935775757
2012-08-01,3.950000047683716,3.9000000953674316,3.9000000953674316,3.930000066757202,943238.0,2.9845128059387207
2012-08-02,3.940000057220459,3.890000104904175,3.930000066757202,3.930000066757202,539620.0,2.9845128059387207
2012-08-03,3.9200000762939453,3.880000114440918,3.9200000762939453,3.9100000858306885,950357.0,2.969324827194214
2012-08-06,3.9600000381469727,3.9000000953674316,3.9100000858306885,3.950000047683716,1096494.0,2.999701499938965
2012-08-07,3.9700000286102295,3.930000066757202,3.930000066757202,3.9700000286102295,1107744.0,3.014889717102051
2012-08-08,3.9700000286102295,3.9100000858306885,3.9700000286102295,3.940000057220459,824749.0,2.992107391357422
2012-08-09,3.9700000286102295,3.9100000858306885,3.9200000762939453,3.9600000381469727,844843.0,3.007295846939087
2012-08-10,3.9800000190734863,3.9600000381469727,3.9700000286102295,3.9800000190734863,888157.0,3.022484064102173
2012-08-13,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9100000858306885,679141.0,2.969324827194214
2012-08-14,3.9600000381469727,3.9000000953674316,3.930000066757202,3.950000047683716,850439.0,2.999701499938965
2012-08-15,3.9800000190734863,3.930000066757202,3.950000047683716,3.930000066757202,932899.0,2.9845128059387207
2012-08-16,3.9700000286102295,3.9100000858306885,3.9200000762939453,3.9200000762939453,680412.0,2.976918935775757
2012-08-17,3.940000057220459,3.880000114440918,3.9200000762939453,3.9200000762939453,737088.0,2.976918935775757
2012-08-20,3.9100000858306885,3.869999885559082,3.9000000953674316,3.890000104904175,696134.0,2.954136371612549
2012-08-21,3.9100000858306885,3.880000114440918,3.890000104904175,3.9000000953674316,418515.0,2.961730480194092
2012-08-22,3.9000000953674316,3.869999885559082,3.9000000953674316,3.880000114440918,382770.0,2.946542501449585
2012-08-23,3.9000000953674316,3.869999885559082,3.880000114440918,3.890000104904175,592406.0,2.954136371612549
2012-08-24,3.890000104904175,3.8499999046325684,3.890000104904175,3.859999895095825,498064.0,2.9313535690307617
2012-08-27,3.859999895095825,3.7899999618530273,3.859999895095825,3.7899999618530273,674662.0,2.8781943321228027
2012-08-28,3.819999933242798,3.7699999809265137,3.799999952316284,3.799999952316284,704524.0,2.885788917541504
2012-08-29,3.799999952316284,3.7699999809265137,3.799999952316284,3.7799999713897705,403748.0,2.8706002235412598
2012-08-30,3.809999942779541,3.740000009536743,3.7799999713897705,3.759999990463257,1275709.0,2.8554117679595947
2012-08-31,3.7899999618530273,3.75,3.7899999618530273,3.759999990463257,537100.0,2.8554117679595947
2012-09-03,3.799999952316284,3.75,3.759999990463257,3.7799999713897705,674822.0,2.8706002235412598
2012-09-04,3.7899999618530273,3.700000047683716,3.7899999618530273,3.740000009536743,811880.0,2.840223550796509
2012-09-05,3.740000009536743,3.6700000762939453,3.740000009536743,3.7100000381469727,796910.0,2.81744122505188
2012-09-06,3.740000009536743,3.700000047683716,3.7100000381469727,3.740000009536743,472397.0,2.840223550796509
2012-09-07,3.869999885559082,3.740000009536743,3.740000009536743,3.8399999141693115,2793731.0,2.916165351867676
2012-09-10,3.8499999046325684,3.809999942779541,3.8399999141693115,3.809999942779541,1022280.0,2.893383026123047
2012-09-11,3.819999933242798,3.7899999618530273,3.809999942779541,3.809999942779541,962458.0,2.893383026123047
2012-09-12,3.8299999237060547,3.7899999618530273,3.819999933242798,3.809999942779541,1067709.0,2.893383026123047
2012-09-13,3.8299999237060547,3.7699999809265137,3.819999933242798,3.7799999713897705,2459298.0,2.8706002235412598
2012-09-14,3.799999952316284,3.759999990463257,3.7799999713897705,3.7899999618530273,1659999.0,2.8781943321228027
2012-09-17,3.7799999713897705,3.700000047683716,3.7799999713897705,3.7100000381469727,1163400.0,2.81744122505188
2012-09-18,3.7300000190734863,3.680000066757202,3.700000047683716,3.700000047683716,814100.0,2.809847116470337
2012-09-19,3.75,3.700000047683716,3.7200000286102295,3.7300000190734863,625970.0,2.832629442214966
2012-09-20,3.7300000190734863,3.640000104904175,3.7300000190734863,3.640000104904175,882355.0,2.764281749725342
2012-09-21,3.6500000953674316,3.609999895095825,3.630000114440918,3.640000104904175,785088.0,2.764281749725342
2012-09-24,3.640000104904175,3.5899999141693115,3.630000114440918,3.609999895095825,584930.0,2.741499423980713
2012-09-25,3.6500000953674316,3.619999885559082,3.619999885559082,3.630000114440918,436191.0,2.756687641143799
2012-09-26,3.630000114440918,3.569999933242798,3.619999885559082,3.5799999237060547,550102.0,2.718716621398926
2012-09-27,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.630000114440918,1146340.0,2.756687641143799
2012-09-28,3.6600000858306885,3.630000114440918,3.630000114440918,3.6500000953674316,796550.0,2.771876335144043
2012-10-08,3.7699999809265137,3.5999999046325684,3.6600000858306885,3.740000009536743,3226615.0,2.840223550796509
2012-10-09,3.809999942779541,3.7200000286102295,3.7200000286102295,3.7699999809265137,2097008.0,2.863006353378296
2012-10-10,3.819999933242798,3.7699999809265137,3.799999952316284,3.799999952316284,1118949.0,2.885788917541504
2012-10-11,3.799999952316284,3.7699999809265137,3.799999952316284,3.7699999809265137,823942.0,2.863006353378296
2012-10-12,3.799999952316284,3.75,3.7699999809265137,3.7699999809265137,412123.0,2.863006353378296
2012-10-15,3.799999952316284,3.7300000190734863,3.7899999618530273,3.759999990463257,675136.0,2.8554117679595947
2012-10-16,3.7699999809265137,3.7300000190734863,3.7699999809265137,3.7699999809265137,618969.0,2.863006353378296
2012-10-17,3.7699999809265137,3.7100000381469727,3.7699999809265137,3.759999990463257,1126514.0,2.8554117679595947
2012-10-18,3.8399999141693115,3.740000009536743,3.759999990463257,3.819999933242798,1996295.0,2.90097713470459
2012-10-19,3.819999933242798,3.7899999618530273,3.819999933242798,3.809999942779541,768138.0,2.893383026123047
2012-10-22,3.880000114440918,3.7799999713897705,3.809999942779541,3.859999895095825,2188803.0,2.9313535690307617
2012-10-23,3.890000104904175,3.8399999141693115,3.880000114440918,3.8499999046325684,751250.0,2.923760175704956
2012-10-24,3.9200000762939453,3.809999942779541,3.819999933242798,3.9000000953674316,2279990.0,2.961730480194092
2012-10-25,3.9600000381469727,3.799999952316284,3.9000000953674316,3.869999885559082,2152081.0,2.938947916030884
2012-10-26,3.869999885559082,3.809999942779541,3.8499999046325684,3.8399999141693115,912465.0,2.916165351867676
2012-10-29,3.880000114440918,3.809999942779541,3.8299999237060547,3.8299999237060547,1031026.0,2.9085710048675537
2012-10-30,3.8399999141693115,3.7899999618530273,3.819999933242798,3.809999942779541,531300.0,2.893383026123047
2012-10-31,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8499999046325684,503909.0,2.923760175704956
2012-11-01,3.890000104904175,3.8399999141693115,3.8399999141693115,3.880000114440918,1182255.0,2.946542501449585
2012-11-02,3.880000114440918,3.8499999046325684,3.880000114440918,3.880000114440918,669038.0,2.946542501449585
2012-11-05,3.880000114440918,3.859999895095825,3.880000114440918,3.880000114440918,433617.0,2.946542501449585
2012-11-06,3.880000114440918,3.799999952316284,3.880000114440918,3.8499999046325684,1211352.0,2.923760175704956
2012-11-07,3.859999895095825,3.8299999237060547,3.8499999046325684,3.8399999141693115,351910.0,2.916165351867676
2012-11-08,3.8499999046325684,3.7899999618530273,3.8399999141693115,3.809999942779541,766331.0,2.893383026123047
2012-11-09,3.809999942779541,3.7799999713897705,3.799999952316284,3.7799999713897705,337500.0,2.8706002235412598
2012-11-12,3.809999942779541,3.7799999713897705,3.7799999713897705,3.809999942779541,426816.0,2.893383026123047
2012-11-13,3.8299999237060547,3.759999990463257,3.759999990463257,3.7799999713897705,664401.0,2.8706002235412598
2012-11-14,3.799999952316284,3.759999990463257,3.799999952316284,3.7899999618530273,447348.0,2.8781943321228027
2012-11-15,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7200000286102295,553439.0,2.8250350952148438
2012-11-16,3.740000009536743,3.7100000381469727,3.7200000286102295,3.7200000286102295,396601.0,2.8250350952148438
2012-11-19,3.759999990463257,3.7100000381469727,3.7200000286102295,3.75,597627.0,2.847817897796631
2012-11-20,3.75,3.7200000286102295,3.75,3.740000009536743,426321.0,2.840223550796509
2012-11-21,3.7699999809265137,3.7100000381469727,3.75,3.7699999809265137,431528.0,2.863006353378296
2012-11-22,3.759999990463257,3.7200000286102295,3.759999990463257,3.75,376960.0,2.847817897796631
2012-11-23,3.7799999713897705,3.7300000190734863,3.75,3.7699999809265137,264492.0,2.863006353378296
2012-11-26,3.759999990463257,3.7200000286102295,3.75,3.75,242450.0,2.847817897796631
2012-11-27,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,818630.0,2.809847116470337
2012-11-28,3.700000047683716,3.680000066757202,3.700000047683716,3.690000057220459,659456.0,2.802253007888794
2012-11-29,3.740000009536743,3.690000057220459,3.690000057220459,3.7300000190734863,703781.0,2.832629442214966
2012-11-30,3.75,3.700000047683716,3.700000047683716,3.75,501698.0,2.847817897796631
2012-12-03,3.759999990463257,3.740000009536743,3.740000009536743,3.740000009536743,233600.0,2.840223550796509
2012-12-04,3.759999990463257,3.7200000286102295,3.740000009536743,3.759999990463257,415351.0,2.8554117679595947
2012-12-05,3.869999885559082,3.75,3.759999990463257,3.859999895095825,1738420.0,2.9313535690307617
2012-12-06,3.859999895095825,3.819999933242798,3.859999895095825,3.8399999141693115,885090.0,2.916165351867676
2012-12-07,3.890000104904175,3.819999933242798,3.8399999141693115,3.880000114440918,1604712.0,2.946542501449585
2012-12-10,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,1541620.0,2.961730480194092
2012-12-11,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.869999885559082,723761.0,2.938947916030884
2012-12-12,3.880000114440918,3.8299999237060547,3.8499999046325684,3.880000114440918,716622.0,2.946542501449585
2012-12-13,3.9100000858306885,3.8499999046325684,3.880000114440918,3.8499999046325684,624000.0,2.923760175704956
2012-12-14,3.990000009536743,3.8399999141693115,3.8399999141693115,3.9800000190734863,3479658.0,3.022484064102173
2012-12-17,4.0,3.940000057220459,3.9700000286102295,3.9800000190734863,2508101.0,3.022484064102173
2012-12-18,3.9800000190734863,3.940000057220459,3.950000047683716,3.9700000286102295,1751424.0,3.014889717102051
2012-12-19,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9600000381469727,1302236.0,3.007295846939087
2012-12-20,3.9600000381469727,3.869999885559082,3.940000057220459,3.9200000762939453,1714021.0,2.976918935775757
2012-12-21,3.950000047683716,3.9000000953674316,3.9200000762939453,3.940000057220459,1219130.0,2.992107391357422
2012-12-24,3.950000047683716,3.9100000858306885,3.940000057220459,3.930000066757202,555877.0,2.9845128059387207
2012-12-25,4.0,3.9100000858306885,3.940000057220459,3.990000009536743,2722184.0,3.030078172683716
2012-12-26,4.010000228881836,3.9600000381469727,3.990000009536743,3.990000009536743,1316139.0,3.030078172683716
2012-12-27,4.03000020980835,3.9700000286102295,4.0,3.9800000190734863,1616851.0,3.022484064102173
2012-12-28,3.990000009536743,3.940000057220459,3.9700000286102295,3.990000009536743,2393041.0,3.030078172683716
2012-12-31,4.039999961853027,3.9600000381469727,4.0,4.039999961853027,2446260.0,3.068049192428589
2013-01-04,4.070000171661377,4.0,4.059999942779541,4.03000020980835,2031161.0,3.060455083847046
2013-01-07,4.039999961853027,4.010000228881836,4.03000020980835,4.039999961853027,1387617.0,3.068049192428589
2013-01-08,4.059999942779541,4.0,4.039999961853027,4.039999961853027,1944598.0,3.068049192428589
2013-01-09,4.059999942779541,4.019999980926514,4.039999961853027,4.039999961853027,1015999.0,3.068049192428589
2013-01-10,4.059999942779541,4.019999980926514,4.039999961853027,4.039999961853027,1481100.0,3.068049192428589
2013-01-11,4.039999961853027,3.9600000381469727,4.039999961853027,3.990000009536743,1762885.0,3.030078172683716
2013-01-14,4.059999942779541,3.9600000381469727,3.9700000286102295,4.039999961853027,1958626.0,3.068049192428589
2013-01-15,4.130000114440918,4.03000020980835,4.039999961853027,4.090000152587891,2159264.0,3.106019973754883
2013-01-16,4.099999904632568,4.03000020980835,4.090000152587891,4.050000190734863,1117469.0,3.07564377784729
2013-01-17,4.110000133514404,4.03000020980835,4.050000190734863,4.110000133514404,2238958.0,3.121208429336548
2013-01-18,4.119999885559082,4.050000190734863,4.099999904632568,4.070000171661377,4437573.0,3.0908315181732178
2013-01-21,4.099999904632568,4.070000171661377,4.079999923706055,4.079999923706055,2141972.0,3.09842586517334
2013-01-22,4.099999904632568,4.039999961853027,4.099999904632568,4.070000171661377,2524164.0,3.0908315181732178
2013-01-23,4.070000171661377,4.0,4.059999942779541,4.03000020980835,2033850.0,3.060455083847046
2013-01-24,4.070000171661377,4.0,4.019999980926514,4.0,2151395.0,3.037672758102417
2013-01-25,4.0,3.9700000286102295,4.0,4.0,1071700.0,3.037672758102417
2013-01-28,4.059999942779541,3.990000009536743,3.990000009536743,4.050000190734863,2270184.0,3.07564377784729
2013-01-29,4.079999923706055,4.039999961853027,4.059999942779541,4.070000171661377,1847943.0,3.0908315181732178
2013-01-30,4.269999980926514,4.039999961853027,4.070000171661377,4.199999809265137,8571208.0,3.1895558834075928
2013-01-31,4.210000038146973,4.139999866485596,4.159999847412109,4.170000076293945,4112247.0,3.166773557662964
2013-02-01,4.239999771118164,4.150000095367432,4.150000095367432,4.210000038146973,3128481.0,3.197150230407715
2013-02-04,4.269999980926514,4.210000038146973,4.21999979019165,4.239999771118164,2929078.0,3.2199325561523438
2013-02-05,4.230000019073486,4.170000076293945,4.21999979019165,4.230000019073486,2965715.0,3.2123382091522217
2013-02-06,4.260000228881836,4.199999809265137,4.25,4.199999809265137,1611315.0,3.1895558834075928
2013-02-07,4.230000019073486,4.179999828338623,4.230000019073486,4.21999979019165,2079979.0,3.204744577407837
2013-02-08,4.239999771118164,4.210000038146973,4.230000019073486,4.230000019073486,1580802.0,3.2123382091522217
2013-02-18,4.25,4.179999828338623,4.25,4.199999809265137,2309153.0,3.1895558834075928
2013-02-19,4.210000038146973,4.130000114440918,4.210000038146973,4.139999866485596,2361600.0,3.143990993499756
2013-02-20,4.170000076293945,4.130000114440918,4.139999866485596,4.170000076293945,1224324.0,3.166773557662964
2013-02-21,4.170000076293945,4.079999923706055,4.150000095367432,4.090000152587891,3688709.0,3.106019973754883
2013-02-22,4.110000133514404,4.079999923706055,4.079999923706055,4.079999923706055,1080752.0,3.09842586517334
2013-02-25,4.099999904632568,4.079999923706055,4.079999923706055,4.090000152587891,1053355.0,3.106019973754883
2013-02-26,4.110000133514404,4.059999942779541,4.099999904632568,4.070000171661377,1902965.0,3.0908315181732178
2013-02-27,4.090000152587891,4.050000190734863,4.070000171661377,4.070000171661377,1487042.0,3.0908315181732178
2013-02-28,4.119999885559082,4.070000171661377,4.079999923706055,4.119999885559082,1700194.0,3.128802537918091
2013-03-01,4.210000038146973,4.099999904632568,4.119999885559082,4.190000057220459,5820889.0,3.18196177482605
2013-03-04,4.179999828338623,4.050000190734863,4.179999828338623,4.059999942779541,2766313.0,3.083237409591675
2013-03-05,4.099999904632568,4.039999961853027,4.050000190734863,4.090000152587891,1217007.0,3.106019973754883
2013-03-06,4.150000095367432,4.079999923706055,4.099999904632568,4.139999866485596,1488613.0,3.143990993499756
2013-03-07,4.150000095367432,4.079999923706055,4.139999866485596,4.099999904632568,1091100.0,3.113614082336426
2013-03-08,4.119999885559082,4.079999923706055,4.119999885559082,4.099999904632568,1211488.0,3.113614082336426
2013-03-11,4.110000133514404,4.070000171661377,4.099999904632568,4.090000152587891,1154670.0,3.106019973754883
2013-03-12,4.099999904632568,3.950000047683716,4.079999923706055,4.0,1801140.0,3.037672758102417
2013-03-13,4.010000228881836,3.950000047683716,4.0,3.9700000286102295,1033385.0,3.014889717102051
2013-03-14,3.990000009536743,3.940000057220459,3.9800000190734863,3.9600000381469727,697700.0,3.007295846939087
2013-03-15,4.010000228881836,3.940000057220459,3.9600000381469727,3.9700000286102295,867529.0,3.014889717102051
2013-03-18,3.9800000190734863,3.950000047683716,3.9800000190734863,3.9600000381469727,846889.0,3.007295846939087
2013-03-19,3.9800000190734863,3.950000047683716,3.9800000190734863,3.9800000190734863,786741.0,3.022484064102173
2013-03-20,4.059999942779541,3.9700000286102295,3.990000009536743,4.050000190734863,1482622.0,3.07564377784729
2013-03-21,4.059999942779541,4.010000228881836,4.050000190734863,4.039999961853027,1053380.0,3.068049192428589
2013-03-22,4.050000190734863,4.019999980926514,4.039999961853027,4.039999961853027,1037028.0,3.068049192428589
2013-03-25,4.059999942779541,4.019999980926514,4.050000190734863,4.03000020980835,859304.0,3.060455083847046
2013-03-26,4.039999961853027,3.9800000190734863,4.039999961853027,4.010000228881836,1649933.0,3.04526686668396
2013-03-27,4.039999961853027,3.990000009536743,4.019999980926514,4.0,690501.0,3.037672758102417
2013-03-28,4.0,3.940000057220459,3.9800000190734863,3.9600000381469727,1857571.0,3.007295846939087
2013-03-29,3.9800000190734863,3.950000047683716,3.9600000381469727,3.950000047683716,512036.0,2.999701499938965
2013-04-01,3.9700000286102295,3.930000066757202,3.950000047683716,3.9600000381469727,735154.0,3.007295846939087
2013-04-02,3.990000009536743,3.9600000381469727,3.9600000381469727,3.9800000190734863,884117.0,3.022484064102173
2013-04-03,4.0,3.9600000381469727,3.9600000381469727,3.990000009536743,1322195.0,3.030078172683716
2013-04-08,3.9700000286102295,3.940000057220459,3.9700000286102295,3.9700000286102295,636731.0,3.014889717102051
2013-04-09,4.019999980926514,3.9700000286102295,3.9800000190734863,4.010000228881836,834502.0,3.04526686668396
2013-04-10,4.03000020980835,3.9700000286102295,4.010000228881836,4.0,491300.0,3.037672758102417
2013-04-11,4.010000228881836,3.950000047683716,4.010000228881836,3.9700000286102295,836095.0,3.014889717102051
2013-04-12,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.940000057220459,1305418.0,2.992107391357422
2013-04-15,3.950000047683716,3.9000000953674316,3.9200000762939453,3.950000047683716,1080393.0,2.999701499938965
2013-04-16,4.179999828338623,4.0,4.0,4.050000190734863,7017938.0,3.07564377784729
2013-04-17,4.019999980926514,3.950000047683716,4.0,4.0,3230146.0,3.037672758102417
2013-04-18,3.990000009536743,3.950000047683716,3.990000009536743,3.9800000190734863,1165266.0,3.022484064102173
2013-04-19,4.03000020980835,3.950000047683716,3.9800000190734863,4.019999980926514,2081543.0,3.052860975265503
2013-04-22,4.010000228881836,3.9800000190734863,3.990000009536743,4.0,1076450.0,3.037672758102417
2013-04-23,4.0,3.930000066757202,4.0,3.930000066757202,1557602.0,2.9845128059387207
2013-04-24,3.9700000286102295,3.930000066757202,3.930000066757202,3.950000047683716,971719.0,2.999701499938965
2013-04-25,3.9700000286102295,3.930000066757202,3.9600000381469727,3.940000057220459,878595.0,2.992107391357422
2013-04-26,3.990000009536743,3.930000066757202,3.930000066757202,3.9700000286102295,1416936.0,3.014889717102051
2013-05-02,4.0,3.950000047683716,3.950000047683716,3.990000009536743,692505.0,3.030078172683716
2013-05-03,4.019999980926514,3.9700000286102295,4.0,4.0,1475780.0,3.037672758102417
2013-05-06,4.019999980926514,3.990000009536743,4.010000228881836,4.019999980926514,1120238.0,3.052860975265503
2013-05-07,4.019999980926514,3.990000009536743,4.019999980926514,4.0,899170.0,3.037672758102417
2013-05-08,4.03000020980835,4.0,4.0,4.010000228881836,1043162.0,3.04526686668396
2013-05-09,4.03000020980835,3.990000009536743,4.019999980926514,4.019999980926514,1368597.0,3.052860975265503
2013-05-10,4.059999942779541,4.0,4.019999980926514,4.03000020980835,2227446.0,3.060455083847046
2013-05-13,4.079999923706055,4.03000020980835,4.039999961853027,4.079999923706055,2088246.0,3.09842586517334
2013-05-14,4.079999923706055,4.019999980926514,4.070000171661377,4.039999961853027,1266308.0,3.068049192428589
2013-05-15,4.050000190734863,4.019999980926514,4.050000190734863,4.039999961853027,609001.0,3.068049192428589
2013-05-16,4.059999942779541,4.019999980926514,4.039999961853027,4.059999942779541,1330598.0,3.083237409591675
2013-05-17,4.090000152587891,4.050000190734863,4.059999942779541,4.079999923706055,1913466.0,3.09842586517334
2013-05-20,4.099999904632568,4.070000171661377,4.079999923706055,4.079999923706055,2215050.0,3.09842586517334
2013-05-21,4.159999847412109,4.079999923706055,4.079999923706055,4.110000133514404,3275981.0,3.121208429336548
2013-05-22,4.130000114440918,4.090000152587891,4.110000133514404,4.099999904632568,2200377.0,3.113614082336426
2013-05-23,4.119999885559082,4.059999942779541,4.119999885559082,4.070000171661377,1792664.0,3.0908315181732178
2013-05-24,4.079999923706055,4.039999961853027,4.059999942779541,4.070000171661377,1399509.0,3.0908315181732178
2013-05-27,4.079999923706055,4.019999980926514,4.079999923706055,4.050000190734863,1665207.0,3.07564377784729
2013-05-28,4.070000171661377,4.03000020980835,4.03000020980835,4.070000171661377,1380997.0,3.0908315181732178
2013-05-29,4.110000133514404,4.039999961853027,4.070000171661377,4.099999904632568,3027069.0,3.113614082336426
2013-05-30,4.110000133514404,4.070000171661377,4.099999904632568,4.090000152587891,1533165.0,3.106019973754883
2013-05-31,4.099999904632568,4.059999942779541,4.099999904632568,4.059999942779541,1282400.0,3.083237409591675
2013-06-03,4.090000152587891,4.059999942779541,4.059999942779541,4.070000171661377,908712.0,3.0908315181732178
2013-06-04,4.079999923706055,4.03000020980835,4.070000171661377,4.039999961853027,1185779.0,3.068049192428589
2013-06-05,4.059999942779541,4.03000020980835,4.03000020980835,4.039999961853027,680517.0,3.068049192428589
2013-06-06,4.039999961853027,3.990000009536743,4.039999961853027,4.0,1299399.0,3.037672758102417
2013-06-07,4.03000020980835,3.9800000190734863,4.0,4.0,1056202.0,3.037672758102417
2013-06-13,4.0,3.890000104904175,3.990000009536743,3.9100000858306885,1632846.0,2.969324827194214
2013-06-14,3.930000066757202,3.8299999237060547,3.9100000858306885,3.9200000762939453,552728.0,2.976918935775757
2013-06-17,3.930000066757202,3.9000000953674316,3.9100000858306885,3.9100000858306885,552418.0,2.969324827194214
2013-06-18,3.9700000286102295,3.940000057220459,3.950000047683716,3.9600000381469727,947632.0,3.007295846939087
2013-06-19,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.9700000286102295,698231.0,3.014889717102051
2013-06-20,3.9700000286102295,3.799999952316284,3.9600000381469727,3.9200000762939453,1410465.0,2.976918935775757
2013-06-21,3.940000057220459,3.819999933242798,3.8499999046325684,3.9200000762939453,2049947.0,2.976918935775757
2013-06-24,3.7200000286102295,3.5399999618530273,3.7200000286102295,3.549999952316284,2306653.0,2.840877056121826
2013-06-25,3.569999933242798,3.3499999046325684,3.549999952316284,3.4600000381469727,1699284.0,2.768854856491089
2013-06-26,3.490000009536743,3.4000000953674316,3.4600000381469727,3.440000057220459,1297808.0,2.752849578857422
2013-06-27,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.359999895095825,1665750.0,2.6888296604156494
2013-06-28,3.4600000381469727,3.380000114440918,3.4000000953674316,3.450000047683716,1430387.0,2.760852336883545
2013-07-01,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4600000381469727,684409.0,2.768854856491089
2013-07-02,3.4700000286102295,3.430000066757202,3.4600000381469727,3.450000047683716,886945.0,2.760852336883545
2013-07-03,3.450000047683716,3.390000104904175,3.450000047683716,3.4100000858306885,981762.0,2.7288424968719482
2013-07-04,3.450000047683716,3.4000000953674316,3.4200000762939453,3.430000066757202,1357473.0,2.744847297668457
2013-07-05,3.4600000381469727,3.4100000858306885,3.430000066757202,3.4600000381469727,701430.0,2.768854856491089
2013-07-08,3.450000047683716,3.369999885559082,3.450000047683716,3.390000104904175,1224565.0,2.7128372192382812
2013-07-09,3.4100000858306885,3.3399999141693115,3.380000114440918,3.390000104904175,1077189.0,2.7128372192382812
2013-07-10,3.549999952316284,3.380000114440918,3.4200000762939453,3.490000009536743,2401007.0,2.7928619384765625
2013-07-11,3.5999999046325684,3.450000047683716,3.4800000190734863,3.569999933242798,4301754.0,2.856881856918335
2013-07-12,3.5799999237060547,3.5199999809265137,3.569999933242798,3.5199999809265137,1902065.0,2.8168694972991943
2013-07-15,3.559999942779541,3.509999990463257,3.509999990463257,3.5199999809265137,758032.0,2.8168694972991943
2013-07-16,3.549999952316284,3.509999990463257,3.5299999713897705,3.5399999618530273,661619.0,2.832874298095703
2013-07-17,3.5399999618530273,3.5,3.5399999618530273,3.509999990463257,971400.0,2.8088672161102295
2013-07-18,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,983060.0,2.8008646965026855
2013-07-19,3.5199999809265137,3.430000066757202,3.5,3.4600000381469727,990649.0,2.768854856491089
2013-07-22,3.4600000381469727,3.430000066757202,3.450000047683716,3.440000057220459,574042.0,2.752849578857422
2013-07-23,3.5,3.440000057220459,3.450000047683716,3.5,1047884.0,2.8008646965026855
2013-07-24,3.5199999809265137,3.450000047683716,3.4800000190734863,3.4600000381469727,1434092.0,2.768854856491089
2013-07-25,3.5,3.450000047683716,3.4700000286102295,3.4700000286102295,461576.0,2.7768571376800537
2013-07-26,3.490000009536743,3.450000047683716,3.490000009536743,3.4700000286102295,574210.0,2.7768571376800537
2013-07-29,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4100000858306885,1364144.0,2.7288424968719482
2013-07-30,3.440000057220459,3.380000114440918,3.390000104904175,3.4200000762939453,1077292.0,2.736844778060913
2013-07-31,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4100000858306885,668258.0,2.7288424968719482
2013-08-01,3.450000047683716,3.4000000953674316,3.4100000858306885,3.450000047683716,1517682.0,2.760852336883545
2013-08-02,3.490000009536743,3.440000057220459,3.440000057220459,3.4600000381469727,1384994.0,2.768854856491089
2013-08-05,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4800000190734863,897711.0,2.7848594188690186
2013-08-06,3.509999990463257,3.450000047683716,3.4800000190734863,3.490000009536743,1039689.0,2.7928619384765625
2013-08-07,3.509999990463257,3.4700000286102295,3.490000009536743,3.4800000190734863,887195.0,2.7848594188690186
2013-08-08,3.5399999618530273,3.490000009536743,3.490000009536743,3.5,1328336.0,2.8008646965026855
2013-08-09,3.509999990463257,3.450000047683716,3.5,3.490000009536743,1143301.0,2.7928619384765625
2013-08-12,3.559999942779541,3.4800000190734863,3.490000009536743,3.5399999618530273,2483389.0,2.832874298095703
2013-08-13,3.559999942779541,3.5199999809265137,3.5399999618530273,3.549999952316284,1548952.0,2.840877056121826
2013-08-14,3.5799999237060547,3.5199999809265137,3.559999942779541,3.5299999713897705,1660386.0,2.824871778488159
2013-08-15,3.5399999618530273,3.509999990463257,3.5199999809265137,3.5199999809265137,1590175.0,2.8168694972991943
2013-08-16,3.569999933242798,3.5,3.5199999809265137,3.509999990463257,3828631.0,2.8088672161102295
2013-08-19,3.5299999713897705,3.4800000190734863,3.490000009536743,3.509999990463257,1477108.0,2.8088672161102295
2013-08-20,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.4800000190734863,2234100.0,2.7848594188690186
2013-08-21,3.4800000190734863,3.440000057220459,3.4800000190734863,3.4600000381469727,2046514.0,2.768854856491089
2013-08-22,3.4700000286102295,3.430000066757202,3.450000047683716,3.450000047683716,1197502.0,2.760852336883545
2013-08-23,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,2221676.0,2.744847297668457
2013-08-26,3.5299999713897705,3.4600000381469727,3.4700000286102295,3.5299999713897705,3894045.0,2.824871778488159
2013-08-27,3.5899999141693115,3.5,3.5299999713897705,3.5899999141693115,4756439.0,2.8728864192962646
2013-08-28,3.5899999141693115,3.5399999618530273,3.569999933242798,3.569999933242798,4075751.0,2.856881856918335
2013-08-29,3.75,3.559999942779541,3.559999942779541,3.6600000858306885,7193124.0,2.9289042949676514
2013-08-30,3.7699999809265137,3.5999999046325684,3.6600000858306885,3.7300000190734863,8662745.0,2.9849212169647217
2013-09-02,3.740000009536743,3.5899999141693115,3.7200000286102295,3.640000104904175,4146777.0,2.9128990173339844
2013-09-03,3.7100000381469727,3.619999885559082,3.630000114440918,3.700000047683716,4550743.0,2.960914134979248
2013-09-04,3.7300000190734863,3.6700000762939453,3.700000047683716,3.7200000286102295,3543137.0,2.9769186973571777
2013-09-05,3.700000047683716,3.6500000953674316,3.700000047683716,3.690000057220459,2216192.0,2.952911615371704
2013-09-06,3.700000047683716,3.6500000953674316,3.690000057220459,3.700000047683716,2075917.0,2.960914134979248
2013-09-09,3.799999952316284,3.680000066757202,3.680000066757202,3.7899999618530273,5023206.0,3.032935857772827
2013-09-10,3.8399999141693115,3.759999990463257,3.799999952316284,3.8399999141693115,4476456.0,3.072948455810547
2013-09-11,3.869999885559082,3.819999933242798,3.8299999237060547,3.8499999046325684,4605507.0,3.080951452255249
2013-09-12,4.239999771118164,3.799999952316284,3.8399999141693115,4.239999771118164,16920839.0,3.3930470943450928
2013-09-13,4.659999847412109,4.5,4.599999904632568,4.659999847412109,63900811.0,3.7291505336761475
2013-09-16,4.46999979019165,4.300000190734863,4.460000038146973,4.369999885559082,39468572.0,3.4970788955688477
2013-09-17,4.809999942779541,4.360000133514404,4.809999942779541,4.389999866485596,44711767.0,3.513084650039673
2013-09-18,4.25,4.099999904632568,4.159999847412109,4.21999979019165,23641164.0,3.377042531967163
2013-09-23,4.300000190734863,4.139999866485596,4.210000038146973,4.230000019073486,19534827.0,3.385044574737549
2013-09-24,4.449999809265137,4.210000038146973,4.25,4.409999847412109,27834839.0,3.5290894508361816
2013-09-25,4.389999866485596,4.239999771118164,4.320000171661377,4.269999980926514,18310550.0,3.4170548915863037
2013-09-26,4.269999980926514,4.010000228881836,4.25,4.059999942779541,12845527.0,3.249002695083618
2013-09-27,4.079999923706055,3.9800000190734863,4.050000190734863,4.010000228881836,7198742.0,3.2089908123016357
2013-09-30,4.179999828338623,4.0,4.010000228881836,4.159999847412109,7903053.0,3.3290274143218994
2013-10-08,4.289999961853027,4.099999904632568,4.130000114440918,4.210000038146973,8620196.0,3.369040012359619
2013-10-09,4.230000019073486,4.130000114440918,4.170000076293945,4.210000038146973,8784569.0,3.369040012359619
2013-10-10,4.309999942779541,4.179999828338623,4.230000019073486,4.190000057220459,10698633.0,3.3530349731445312
2013-10-11,4.300000190734863,4.179999828338623,4.21999979019165,4.239999771118164,7731393.0,3.3930470943450928
2013-10-14,4.260000228881836,4.199999809265137,4.25,4.21999979019165,7468931.0,3.377042531967163
2013-10-15,4.21999979019165,4.119999885559082,4.21999979019165,4.210000038146973,8625238.0,3.369040012359619
2013-10-16,4.190000057220459,4.059999942779541,4.170000076293945,4.079999923706055,6731374.0,3.265007734298706
2013-10-17,4.130000114440918,4.03000020980835,4.110000133514404,4.050000190734863,5176773.0,3.2410008907318115
2013-10-18,4.150000095367432,4.039999961853027,4.050000190734863,4.090000152587891,4836085.0,3.27301025390625
2013-10-21,4.139999866485596,4.050000190734863,4.079999923706055,4.119999885559082,5223968.0,3.2970175743103027
2013-10-22,4.170000076293945,4.099999904632568,4.110000133514404,4.139999866485596,4938402.0,3.3130226135253906
2013-10-23,4.25,4.050000190734863,4.139999866485596,4.099999904632568,5778731.0,3.281012535095215
2013-10-24,4.130000114440918,4.03000020980835,4.03000020980835,4.059999942779541,3159435.0,3.249002695083618
2013-10-25,4.070000171661377,4.010000228881836,4.059999942779541,4.019999980926514,3278836.0,3.2169930934906006
2013-10-28,4.059999942779541,3.9800000190734863,4.050000190734863,4.0,3236815.0,3.200988292694092
2013-10-29,4.039999961853027,3.890000104904175,4.019999980926514,3.9600000381469727,5041679.0,3.168978214263916
2013-10-30,4.059999942779541,3.950000047683716,3.9700000286102295,4.050000190734863,3212503.0,3.2410008907318115
2013-10-31,4.050000190734863,3.9800000190734863,4.050000190734863,3.990000009536743,2246986.0,3.1929855346679688
2013-11-01,4.019999980926514,3.950000047683716,3.990000009536743,3.990000009536743,2308947.0,3.1929855346679688
2013-11-04,4.050000190734863,3.9800000190734863,4.0,4.010000228881836,1459506.0,3.2089908123016357
2013-11-05,4.050000190734863,3.9700000286102295,4.010000228881836,4.050000190734863,2328622.0,3.2410008907318115
2013-11-06,4.059999942779541,4.0,4.039999961853027,4.0,1842648.0,3.200988292694092
2013-11-07,4.010000228881836,3.9600000381469727,4.0,3.9600000381469727,1723279.0,3.168978214263916
2013-11-08,4.0,3.930000066757202,3.9600000381469727,3.9800000190734863,2019242.0,3.184983015060425
2013-11-11,3.990000009536743,3.930000066757202,3.9700000286102295,3.9600000381469727,1211239.0,3.168978214263916
2013-11-12,3.9800000190734863,3.930000066757202,3.950000047683716,3.9800000190734863,1884176.0,3.184983015060425
2013-11-13,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9100000858306885,1839709.0,3.1289658546447754
2013-11-14,3.940000057220459,3.890000104904175,3.9100000858306885,3.930000066757202,1373079.0,3.144970417022705
2013-11-15,4.010000228881836,3.9200000762939453,3.9200000762939453,4.010000228881836,2886022.0,3.2089908123016357
2013-11-18,4.099999904632568,3.990000009536743,4.0,4.090000152587891,4128490.0,3.27301025390625
2013-11-19,4.090000152587891,4.039999961853027,4.090000152587891,4.059999942779541,2647039.0,3.249002695083618
2013-11-20,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,1560927.0,3.257005214691162
2013-11-21,4.159999847412109,4.010000228881836,4.070000171661377,4.119999885559082,4679114.0,3.2970175743103027
2013-11-22,4.119999885559082,4.039999961853027,4.119999885559082,4.050000190734863,2480343.0,3.2410008907318115
2013-11-25,4.079999923706055,4.03000020980835,4.039999961853027,4.03000020980835,1708514.0,3.2249956130981445
2013-11-26,4.119999885559082,4.019999980926514,4.03000020980835,4.099999904632568,4088436.0,3.281012535095215
2013-11-27,4.110000133514404,4.059999942779541,4.090000152587891,4.090000152587891,2572003.0,3.27301025390625
2013-11-28,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,3538352.0,3.281012535095215
2013-11-29,4.130000114440918,4.090000152587891,4.130000114440918,4.099999904632568,2383553.0,3.281012535095215
2013-12-02,4.099999904632568,4.0,4.099999904632568,4.0,3768701.0,3.200988292694092
2013-12-03,4.070000171661377,3.990000009536743,4.0,4.070000171661377,2097504.0,3.257005214691162
2013-12-04,4.170000076293945,4.039999961853027,4.050000190734863,4.150000095367432,5546445.0,3.3210251331329346
2013-12-05,4.150000095367432,4.090000152587891,4.150000095367432,4.110000133514404,3012670.0,3.289015293121338
2013-12-06,4.150000095367432,4.090000152587891,4.099999904632568,4.119999885559082,2724190.0,3.2970175743103027
2013-12-09,4.130000114440918,4.090000152587891,4.119999885559082,4.130000114440918,1526110.0,3.3050200939178467
2013-12-10,4.130000114440918,4.090000152587891,4.119999885559082,4.110000133514404,1926893.0,3.289015293121338
2013-12-11,4.110000133514404,4.03000020980835,4.110000133514404,4.039999961853027,2273050.0,3.2329978942871094
2013-12-12,4.079999923706055,4.039999961853027,4.039999961853027,4.059999942779541,1526223.0,3.249002695083618
2013-12-13,4.090000152587891,4.039999961853027,4.059999942779541,4.079999923706055,1082687.0,3.265007734298706
2013-12-16,4.079999923706055,4.010000228881836,4.079999923706055,4.019999980926514,2031948.0,3.2169930934906006
2013-12-17,4.059999942779541,4.010000228881836,4.019999980926514,4.019999980926514,997787.0,3.2169930934906006
2013-12-18,4.079999923706055,4.010000228881836,4.039999961853027,4.010000228881836,1000402.0,3.2089908123016357
2013-12-19,4.050000190734863,3.9700000286102295,4.03000020980835,3.9800000190734863,1350328.0,3.184983015060425
2013-12-20,4.019999980926514,3.930000066757202,3.990000009536743,3.940000057220459,2022212.0,3.152973175048828
2013-12-23,3.990000009536743,3.930000066757202,3.940000057220459,3.9700000286102295,1278894.0,3.176980495452881
2013-12-24,3.990000009536743,3.9600000381469727,3.9800000190734863,3.9800000190734863,1596248.0,3.184983015060425
2013-12-25,3.990000009536743,3.9600000381469727,3.9700000286102295,3.9800000190734863,1056476.0,3.184983015060425
2013-12-26,3.990000009536743,3.9200000762939453,3.990000009536743,3.930000066757202,2480900.0,3.144970417022705
2013-12-27,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.940000057220459,3166955.0,3.152973175048828
2013-12-30,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9200000762939453,1239019.0,3.1369683742523193
2013-12-31,3.940000057220459,3.859999895095825,3.9200000762939453,3.940000057220459,2100973.0,3.152973175048828
2014-01-02,3.9200000762939453,3.859999895095825,3.9100000858306885,3.890000104904175,2863204.0,3.1129608154296875
2014-01-03,3.880000114440918,3.819999933242798,3.869999885559082,3.8399999141693115,2256538.0,3.072948455810547
2014-01-06,3.8399999141693115,3.690000057220459,3.819999933242798,3.700000047683716,3387398.0,2.960914134979248
2014-01-07,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.690000057220459,1703678.0,2.952911615371704
2014-01-08,3.7100000381469727,3.619999885559082,3.680000066757202,3.630000114440918,1053822.0,2.9048964977264404
2014-01-09,3.6700000762939453,3.5799999237060547,3.630000114440918,3.5899999141693115,1374270.0,2.8728864192962646
2014-01-10,3.640000104904175,3.549999952316284,3.5899999141693115,3.5799999237060547,1789018.0,2.8648841381073
2014-01-13,3.690000057220459,3.5799999237060547,3.5999999046325684,3.6600000858306885,2723535.0,2.9289042949676514
2014-01-14,3.700000047683716,3.619999885559082,3.6700000762939453,3.700000047683716,1995905.0,2.960914134979248
2014-01-15,3.700000047683716,3.640000104904175,3.700000047683716,3.690000057220459,1777287.0,2.952911615371704
2014-01-16,3.690000057220459,3.640000104904175,3.680000066757202,3.690000057220459,1019422.0,2.952911615371704
2014-01-17,3.690000057220459,3.5999999046325684,3.690000057220459,3.619999885559082,1563952.0,2.8968942165374756
2014-01-20,3.740000009536743,3.619999885559082,3.619999885559082,3.7100000381469727,2283090.0,2.968916416168213
2014-01-21,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7200000286102295,1161561.0,2.9769186973571777
2014-01-22,3.809999942779541,3.6700000762939453,3.740000009536743,3.799999952316284,2179618.0,3.0409388542175293
2014-01-23,3.799999952316284,3.740000009536743,3.759999990463257,3.7899999618530273,1739830.0,3.032935857772827
2014-01-24,4.050000190734863,3.759999990463257,3.7899999618530273,3.930000066757202,4894055.0,3.144970417022705
2014-01-27,3.940000057220459,3.869999885559082,3.930000066757202,3.9100000858306885,1438468.0,3.1289658546447754
2014-01-28,3.950000047683716,3.880000114440918,3.940000057220459,3.9000000953674316,912841.0,3.1209630966186523
2014-01-29,3.930000066757202,3.880000114440918,3.9100000858306885,3.9000000953674316,1188571.0,3.1209630966186523
2014-01-30,4.03000020980835,3.880000114440918,3.890000104904175,3.9000000953674316,723685.0,3.1209630966186523
2014-02-07,3.9000000953674316,3.8399999141693115,3.890000104904175,3.880000114440918,836283.0,3.1049587726593018
2014-02-10,3.930000066757202,3.869999885559082,3.890000104904175,3.9200000762939453,3127288.0,3.1369683742523193
2014-02-11,3.940000057220459,3.890000104904175,3.930000066757202,3.940000057220459,2656654.0,3.152973175048828
2014-02-12,4.019999980926514,3.930000066757202,3.950000047683716,3.990000009536743,3219033.0,3.1929855346679688
2014-02-13,4.0,3.950000047683716,3.990000009536743,3.9600000381469727,2411132.0,3.168978214263916
2014-02-14,4.0,3.940000057220459,3.9600000381469727,3.990000009536743,1655242.0,3.1929855346679688
2014-02-17,4.019999980926514,3.9800000190734863,4.010000228881836,4.0,2920354.0,3.200988292694092
2014-02-18,4.0,3.930000066757202,3.9800000190734863,3.950000047683716,1596217.0,3.160975694656372
2014-02-19,4.03000020980835,3.950000047683716,3.9600000381469727,4.010000228881836,2553140.0,3.2089908123016357
2014-02-20,4.039999961853027,3.9800000190734863,4.010000228881836,4.0,2238699.0,3.200988292694092
2014-02-21,4.0,3.930000066757202,3.9800000190734863,3.950000047683716,1593453.0,3.160975694656372
2014-02-24,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9200000762939453,1644221.0,3.1369683742523193
2014-02-25,3.9600000381469727,3.8299999237060547,3.940000057220459,3.8499999046325684,1793446.0,3.080951452255249
2014-02-26,3.880000114440918,3.7799999713897705,3.8499999046325684,3.880000114440918,1365174.0,3.1049587726593018
2014-02-27,3.930000066757202,3.8499999046325684,3.880000114440918,3.890000104904175,1383185.0,3.1129608154296875
2014-02-28,3.9200000762939453,3.8499999046325684,3.880000114440918,3.9200000762939453,1069356.0,3.1369683742523193
2014-03-03,3.9600000381469727,3.869999885559082,3.9200000762939453,3.950000047683716,1273098.0,3.160975694656372
2014-03-04,4.010000228881836,3.9200000762939453,3.930000066757202,3.990000009536743,1562683.0,3.1929855346679688
2014-03-05,4.010000228881836,3.950000047683716,4.0,3.9800000190734863,1408983.0,3.184983015060425
2014-03-06,4.019999980926514,3.950000047683716,3.9800000190734863,3.9700000286102295,1246946.0,3.176980495452881
2014-03-07,4.0,3.950000047683716,3.950000047683716,3.9600000381469727,849017.0,3.168978214263916
2014-03-10,3.9600000381469727,3.8299999237060547,3.9600000381469727,3.9100000858306885,1459751.0,3.1289658546447754
2014-03-11,3.880000114440918,3.799999952316284,3.880000114440918,3.859999895095825,2212270.0,3.0889532566070557
2014-03-12,3.859999895095825,3.799999952316284,3.8299999237060547,3.859999895095825,1130072.0,3.0889532566070557
2014-03-13,3.890000104904175,3.8299999237060547,3.8499999046325684,3.869999885559082,1056206.0,3.0969557762145996
2014-03-14,3.859999895095825,3.799999952316284,3.859999895095825,3.8299999237060547,1081995.0,3.064945697784424
2014-03-17,4.010000228881836,3.819999933242798,3.8399999141693115,3.9800000190734863,3268340.0,3.184983015060425
2014-03-18,4.010000228881836,3.940000057220459,3.990000009536743,4.0,1580547.0,3.200988292694092
2014-03-19,4.090000152587891,3.9600000381469727,3.9800000190734863,4.019999980926514,4576279.0,3.2169930934906006
2014-03-20,4.079999923706055,3.9100000858306885,4.079999923706055,3.940000057220459,2114215.0,3.152973175048828
2014-03-21,4.070000171661377,3.9100000858306885,3.930000066757202,4.059999942779541,2631332.0,3.249002695083618
2014-03-24,4.099999904632568,4.03000020980835,4.070000171661377,4.099999904632568,3071573.0,3.281012535095215
2014-03-25,4.130000114440918,4.059999942779541,4.090000152587891,4.110000133514404,2552307.0,3.289015293121338
2014-03-26,4.139999866485596,4.079999923706055,4.130000114440918,4.110000133514404,1686870.0,3.289015293121338
2014-03-27,4.110000133514404,4.03000020980835,4.110000133514404,4.079999923706055,1857652.0,3.265007734298706
2014-03-28,4.440000057220459,4.050000190734863,4.059999942779541,4.260000228881836,7909064.0,3.4090523719787598
2014-03-31,4.25,4.050000190734863,4.239999771118164,4.079999923706055,5690217.0,3.265007734298706
2014-04-01,4.099999904632568,4.0,4.059999942779541,4.099999904632568,3127801.0,3.281012535095215
2014-04-02,4.119999885559082,4.050000190734863,4.099999904632568,4.099999904632568,1556198.0,3.281012535095215
2014-04-03,4.110000133514404,4.019999980926514,4.110000133514404,4.099999904632568,1813556.0,3.281012535095215
2014-04-04,4.159999847412109,4.070000171661377,4.090000152587891,4.130000114440918,2105853.0,3.3050200939178467
2014-04-08,4.179999828338623,4.070000171661377,4.110000133514404,4.179999828338623,1979684.0,3.3450324535369873
2014-04-09,4.21999979019165,4.159999847412109,4.170000076293945,4.21999979019165,2237228.0,3.377042531967163
2014-04-10,4.309999942779541,4.190000057220459,4.21999979019165,4.28000020980835,5747268.0,3.4250569343566895
2014-04-11,4.309999942779541,4.230000019073486,4.289999961853027,4.269999980926514,3590280.0,3.4170548915863037
2014-04-14,4.25,4.150000095367432,4.25,4.190000057220459,3046008.0,3.3530349731445312
2014-04-15,4.210000038146973,4.150000095367432,4.179999828338623,4.159999847412109,2015117.0,3.3290274143218994
2014-04-16,4.210000038146973,4.150000095367432,4.150000095367432,4.199999809265137,1883095.0,3.361037254333496
2014-04-17,4.210000038146973,4.159999847412109,4.210000038146973,4.159999847412109,1049896.0,3.3290274143218994
2014-04-18,4.179999828338623,4.110000133514404,4.159999847412109,4.179999828338623,1386700.0,3.3450324535369873
2014-04-21,4.179999828338623,4.079999923706055,4.170000076293945,4.090000152587891,2306816.0,3.27301025390625
2014-04-22,4.099999904632568,4.03000020980835,4.090000152587891,4.050000190734863,1226008.0,3.2410008907318115
2014-04-23,4.119999885559082,4.050000190734863,4.059999942779541,4.119999885559082,1351046.0,3.2970175743103027
2014-04-24,4.139999866485596,4.090000152587891,4.110000133514404,4.090000152587891,615526.0,3.27301025390625
2014-04-25,4.159999847412109,4.090000152587891,4.090000152587891,4.130000114440918,1988966.0,3.3050200939178467
2014-04-28,4.130000114440918,4.050000190734863,4.130000114440918,4.110000133514404,2028643.0,3.289015293121338
2014-04-29,4.110000133514404,4.039999961853027,4.110000133514404,4.099999904632568,1315953.0,3.281012535095215
2014-04-30,4.150000095367432,4.090000152587891,4.099999904632568,4.150000095367432,1815907.0,3.3210251331329346
2014-05-05,4.25,4.119999885559082,4.150000095367432,4.239999771118164,4576220.0,3.3930470943450928
2014-05-06,4.25,4.199999809265137,4.230000019073486,4.25,2349196.0,3.401050090789795
2014-05-07,4.329999923706055,4.210000038146973,4.239999771118164,4.329999923706055,5731618.0,3.46506929397583
2014-05-08,4.380000114440918,4.260000228881836,4.329999923706055,4.360000133514404,5443398.0,3.489077091217041
2014-05-09,4.369999885559082,4.25,4.340000152587891,4.349999904632568,3921819.0,3.481074810028076
2014-05-12,4.360000133514404,4.269999980926514,4.329999923706055,4.329999923706055,2524585.0,3.46506929397583
2014-05-13,4.349999904632568,4.289999961853027,4.329999923706055,4.320000171661377,2109142.0,3.4570670127868652
2014-05-14,4.320000171661377,4.260000228881836,4.300000190734863,4.260000228881836,1294309.0,3.4090523719787598
2014-05-15,4.289999961853027,4.199999809265137,4.260000228881836,4.199999809265137,1148512.0,3.361037254333496
2014-05-16,4.269999980926514,4.199999809265137,4.210000038146973,4.239999771118164,1034996.0,3.3930470943450928
2014-05-19,4.269999980926514,4.199999809265137,4.239999771118164,4.269999980926514,1030777.0,3.4170548915863037
2014-05-20,4.369999885559082,4.28000020980835,4.329999923706055,4.300000190734863,1693516.0,3.4410622119903564
2014-05-21,4.340000152587891,4.210000038146973,4.260000228881836,4.309999942779541,1710036.0,3.4490647315979004
2014-05-22,4.429999828338623,4.28000020980835,4.300000190734863,4.429999828338623,5134007.0,3.5450940132141113
2014-05-23,4.429999828338623,4.360000133514404,4.400000095367432,4.420000076293945,2900020.0,3.5370919704437256
2014-05-26,4.46999979019165,4.389999866485596,4.429999828338623,4.460000038146973,3747185.0,3.569101333618164
2014-05-27,4.760000228881836,4.409999847412109,4.460000038146973,4.659999847412109,11771195.0,3.7291505336761475
2014-05-28,4.920000076293945,4.460000038146973,4.650000095367432,4.710000038146973,27440222.0,3.769163131713867
2014-05-29,4.769999980926514,4.460000038146973,4.619999885559082,4.5,14865720.0,3.601112127304077
2014-05-30,4.5,4.380000114440918,4.460000038146973,4.389999866485596,7146280.0,3.513084650039673
2014-06-03,4.420000076293945,4.349999904632568,4.409999847412109,4.369999885559082,3884261.0,3.4970788955688477
2014-06-04,4.369999885559082,4.28000020980835,4.369999885559082,4.349999904632568,3878226.0,3.481074810028076
2014-06-05,4.369999885559082,4.320000171661377,4.340000152587891,4.360000133514404,2394450.0,3.489077091217041
2014-06-06,4.369999885559082,4.289999961853027,4.360000133514404,4.320000171661377,2394008.0,3.4570670127868652
2014-06-09,4.329999923706055,4.25,4.309999942779541,4.269999980926514,2219578.0,3.4170548915863037
2014-06-10,4.300000190734863,4.25,4.28000020980835,4.289999961853027,2064120.0,3.4330594539642334
2014-06-11,4.340000152587891,4.269999980926514,4.28000020980835,4.320000171661377,2313693.0,3.4570670127868652
2014-06-12,4.360000133514404,4.320000171661377,4.329999923706055,4.340000152587891,2382526.0,3.4730722904205322
2014-06-13,4.360000133514404,4.300000190734863,4.329999923706055,4.340000152587891,2391936.0,3.4730722904205322
2014-06-16,4.400000095367432,4.320000171661377,4.329999923706055,4.389999866485596,2850186.0,3.513084650039673
2014-06-17,4.389999866485596,4.349999904632568,4.389999866485596,4.380000114440918,1843639.0,3.5050816535949707
2014-06-18,4.380000114440918,4.300000190734863,4.360000133514404,4.309999942779541,1960699.0,3.4490647315979004
2014-06-19,4.309999942779541,4.170000076293945,4.309999942779541,4.21999979019165,2193989.0,3.377042531967163
2014-06-20,4.269999980926514,4.199999809265137,4.210000038146973,4.269999980926514,1483839.0,3.4170548915863037
2014-06-23,4.309999942779541,4.239999771118164,4.269999980926514,4.300000190734863,1424083.0,3.4410622119903564
2014-06-24,4.300000190734863,4.260000228881836,4.289999961853027,4.289999961853027,933022.0,3.4330594539642334
2014-06-25,4.309999942779541,4.239999771118164,4.28000020980835,4.309999942779541,1813403.0,3.4490647315979004
2014-06-26,4.349999904632568,4.289999961853027,4.300000190734863,4.340000152587891,1361315.0,3.4730722904205322
2014-06-27,4.389999866485596,4.320000171661377,4.329999923706055,4.369999885559082,1512404.0,3.4970788955688477
2014-06-30,4.409999847412109,4.340000152587891,4.349999904632568,4.380000114440918,1981442.0,3.5050816535949707
2014-07-01,4.420000076293945,4.369999885559082,4.380000114440918,4.380000114440918,2046936.0,3.5050816535949707
2014-07-02,4.409999847412109,4.349999904632568,4.369999885559082,4.409999847412109,1502365.0,3.5290894508361816
2014-07-03,4.420000076293945,4.380000114440918,4.409999847412109,4.409999847412109,1410382.0,3.5290894508361816
2014-07-04,4.429999828338623,4.360000133514404,4.409999847412109,4.369999885559082,1564447.0,3.4970788955688477
2014-07-07,4.449999809265137,4.389999866485596,4.389999866485596,4.449999809265137,2335567.0,3.561099052429199
2014-07-08,4.489999771118164,4.449999809265137,4.449999809265137,4.480000019073486,2391679.0,3.58510684967041
2014-07-09,4.480000019073486,4.400000095367432,4.46999979019165,4.420000076293945,1894019.0,3.5370919704437256
2014-07-10,4.449999809265137,4.380000114440918,4.380000114440918,4.409999847412109,2310744.0,3.5290894508361816
2014-07-11,4.230000019073486,4.139999866485596,4.199999809265137,4.179999828338623,2175183.0,3.5206668376922607
2014-07-14,4.25,4.170000076293945,4.179999828338623,4.239999771118164,2316125.0,3.571202516555786
2014-07-15,4.329999923706055,4.21999979019165,4.25,4.269999980926514,2822424.0,3.596470832824707
2014-07-16,4.320000171661377,4.239999771118164,4.28000020980835,4.260000228881836,2110969.0,3.588047981262207
2014-07-17,4.320000171661377,4.260000228881836,4.260000228881836,4.28000020980835,2030735.0,3.6048929691314697
2014-07-18,4.309999942779541,4.269999980926514,4.269999980926514,4.289999961853027,1726345.0,3.6133155822753906
2014-07-21,4.309999942779541,4.25,4.289999961853027,4.260000228881836,1546999.0,3.588047981262207
2014-07-22,4.289999961853027,4.170000076293945,4.260000228881836,4.210000038146973,5286058.0,3.5459349155426025
2014-07-23,4.260000228881836,4.190000057220459,4.210000038146973,4.239999771118164,2930507.0,3.571202516555786
2014-07-24,4.269999980926514,4.230000019073486,4.230000019073486,4.269999980926514,2850787.0,3.596470832824707
2014-07-25,4.300000190734863,4.260000228881836,4.28000020980835,4.300000190734863,2784541.0,3.6217384338378906
2014-07-28,4.409999847412109,4.300000190734863,4.320000171661377,4.380000114440918,6579616.0,3.689119577407837
2014-07-29,4.400000095367432,4.349999904632568,4.380000114440918,4.380000114440918,3732258.0,3.689119577407837
2014-07-30,4.389999866485596,4.349999904632568,4.360000133514404,4.369999885559082,2875982.0,3.680696487426758
2014-07-31,4.409999847412109,4.329999923706055,4.369999885559082,4.409999847412109,4143059.0,3.714387893676758
2014-08-01,4.409999847412109,4.349999904632568,4.389999866485596,4.360000133514404,3788016.0,3.672274351119995
2014-08-04,4.409999847412109,4.360000133514404,4.360000133514404,4.409999847412109,3988813.0,3.714387893676758
2014-08-05,4.449999809265137,4.389999866485596,4.409999847412109,4.440000057220459,4011809.0,3.7396559715270996
2014-08-06,4.449999809265137,4.409999847412109,4.429999828338623,4.440000057220459,2901212.0,3.7396559715270996
2014-08-07,4.480000019073486,4.369999885559082,4.480000019073486,4.369999885559082,3651767.0,3.680696487426758
2014-08-08,4.400000095367432,4.349999904632568,4.349999904632568,4.400000095367432,2410338.0,3.705965280532837
2014-08-11,4.46999979019165,4.400000095367432,4.420000076293945,4.460000038146973,3246446.0,3.756500720977783
2014-08-12,4.460000038146973,4.409999847412109,4.460000038146973,4.429999828338623,2459797.0,3.7312328815460205
2014-08-13,4.420000076293945,4.369999885559082,4.420000076293945,4.409999847412109,2634542.0,3.714387893676758
2014-08-14,4.46999979019165,4.400000095367432,4.400000095367432,4.409999847412109,3416442.0,3.714387893676758
2014-08-15,4.440000057220459,4.400000095367432,4.400000095367432,4.440000057220459,1956625.0,3.7396559715270996
2014-08-18,4.46999979019165,4.429999828338623,4.440000057220459,4.440000057220459,4451110.0,3.7396559715270996
2014-08-19,4.46999979019165,4.420000076293945,4.449999809265137,4.449999809265137,3829729.0,3.7480781078338623
2014-08-20,4.679999828338623,4.460000038146973,4.46999979019165,4.599999904632568,10585977.0,3.874417304992676
2014-08-21,4.579999923706055,4.489999771118164,4.559999942779541,4.53000020980835,6023001.0,3.8154592514038086
2014-08-22,4.53000020980835,4.449999809265137,4.53000020980835,4.53000020980835,4083151.0,3.8154592514038086
2014-08-25,4.53000020980835,4.460000038146973,4.53000020980835,4.46999979019165,3435982.0,3.764923334121704
2014-08-26,4.46999979019165,4.360000133514404,4.460000038146973,4.380000114440918,3350151.0,3.689119577407837
2014-08-27,4.409999847412109,4.360000133514404,4.369999885559082,4.380000114440918,2459156.0,3.689119577407837
2014-08-28,4.420000076293945,4.369999885559082,4.389999866485596,4.369999885559082,2241319.0,3.680696487426758
2014-08-29,4.429999828338623,4.369999885559082,4.369999885559082,4.400000095367432,2227376.0,3.705965280532837
2014-09-01,4.480000019073486,4.400000095367432,4.400000095367432,4.46999979019165,2843729.0,3.764923334121704
2014-09-02,4.519999980926514,4.46999979019165,4.46999979019165,4.510000228881836,4994619.0,3.798614025115967
2014-09-03,4.53000020980835,4.489999771118164,4.510000228881836,4.519999980926514,3930851.0,3.8070366382598877
2014-09-04,4.570000171661377,4.510000228881836,4.519999980926514,4.559999942779541,5457883.0,3.8407273292541504
2014-09-05,4.590000152587891,4.53000020980835,4.579999923706055,4.590000152587891,5522522.0,3.865995168685913
2014-09-09,4.610000133514404,4.539999961853027,4.590000152587891,4.590000152587891,4399686.0,3.865995168685913
2014-09-10,4.610000133514404,4.559999942779541,4.570000171661377,4.599999904632568,3334143.0,3.874417304992676
2014-09-11,4.690000057220459,4.570000171661377,4.590000152587891,4.599999904632568,8128064.0,3.874417304992676
2014-09-12,4.659999847412109,4.539999961853027,4.579999923706055,4.650000095367432,5929978.0,3.9165313243865967
2014-09-15,4.71999979019165,4.610000133514404,4.650000095367432,4.710000038146973,5994904.0,3.967066764831543
2014-09-16,4.820000171661377,4.559999942779541,4.710000038146973,4.570000171661377,8432593.0,3.8491504192352295
2014-09-17,4.710000038146973,4.539999961853027,4.579999923706055,4.690000057220459,6663188.0,3.950221538543701
2014-09-18,4.800000190734863,4.650000095367432,4.670000076293945,4.730000019073486,6264496.0,3.983912467956543
2014-09-19,4.769999980926514,4.699999809265137,4.739999771118164,4.75,3650120.0,4.000757694244385
2014-09-22,4.75,4.610000133514404,4.75,4.630000114440918,4194060.0,3.899686098098755
2014-09-23,4.650000095367432,4.579999923706055,4.639999866485596,4.630000114440918,3081865.0,3.899686098098755
2014-09-24,4.710000038146973,4.619999885559082,4.630000114440918,4.710000038146973,4220626.0,3.967066764831543
2014-09-25,4.739999771118164,4.659999847412109,4.699999809265137,4.690000057220459,4511711.0,3.950221538543701
2014-09-26,4.71999979019165,4.659999847412109,4.679999828338623,4.690000057220459,3009386.0,3.950221538543701
2014-09-29,4.769999980926514,4.690000057220459,4.690000057220459,4.75,4440788.0,4.000757694244385
2014-09-30,5.010000228881836,4.739999771118164,4.75,4.96999979019165,13305629.0,4.186055660247803
2014-10-08,5.260000228881836,4.909999847412109,4.960000038146973,5.170000076293945,14187964.0,4.354509353637695
2014-10-09,5.190000057220459,5.050000190734863,5.179999828338623,5.150000095367432,8686841.0,4.337663650512695
2014-10-10,5.210000038146973,5.050000190734863,5.119999885559082,5.139999866485596,5126130.0,4.3292412757873535
2014-10-13,5.130000114440918,5.03000020980835,5.130000114440918,5.099999904632568,3659661.0,4.2955498695373535
2014-10-14,5.230000019073486,5.079999923706055,5.099999904632568,5.119999885559082,5445968.0,4.3123955726623535
2014-10-15,5.159999847412109,5.039999961853027,5.119999885559082,5.110000133514404,3251723.0,4.3039727210998535
2014-10-16,5.130000114440918,5.039999961853027,5.090000152587891,5.070000171661377,4430590.0,4.27028226852417
2014-10-17,5.239999771118164,4.989999771118164,5.059999942779541,5.199999809265137,9790319.0,4.379776477813721
2014-10-20,5.25,5.119999885559082,5.210000038146973,5.150000095367432,11085007.0,4.337663650512695
2014-10-21,5.159999847412109,5.050000190734863,5.159999847412109,5.059999942779541,4613531.0,4.26185941696167
2014-10-22,5.079999923706055,5.010000228881836,5.070000171661377,5.019999980926514,4801597.0,4.228168964385986
2014-10-23,5.050000190734863,4.829999923706055,5.050000190734863,4.849999904632568,6170248.0,4.084983825683594
2014-10-24,5.090000152587891,4.820000171661377,4.820000171661377,5.050000190734863,6276442.0,4.253437519073486
2014-10-27,5.070000171661377,4.989999771118164,5.039999961853027,5.050000190734863,3082720.0,4.253437519073486
2014-10-28,5.170000076293945,5.039999961853027,5.039999961853027,5.059999942779541,7890729.0,4.26185941696167
2014-10-29,5.170000076293945,5.050000190734863,5.070000171661377,5.139999866485596,12892898.0,4.3292412757873535
2014-10-30,5.400000095367432,5.110000133514404,5.150000095367432,5.199999809265137,15525883.0,4.379776477813721
2014-10-31,5.269999980926514,5.130000114440918,5.239999771118164,5.190000057220459,8719832.0,4.371354103088379
2014-11-03,5.5,5.179999828338623,5.179999828338623,5.300000190734863,21445755.0,4.464003562927246
2014-11-04,5.46999979019165,5.269999980926514,5.300000190734863,5.429999828338623,20147302.0,4.573497772216797
2014-11-05,5.420000076293945,5.260000228881836,5.420000076293945,5.28000020980835,10529090.0,4.447157859802246
2014-11-06,5.309999942779541,5.199999809265137,5.25,5.269999980926514,5413870.0,4.438735485076904
2014-11-07,5.320000171661377,5.139999866485596,5.289999961853027,5.170000076293945,7031777.0,4.354509353637695
2014-11-10,5.289999961853027,5.159999847412109,5.199999809265137,5.289999961853027,7011773.0,4.455580234527588
2014-11-11,5.369999885559082,5.050000190734863,5.360000133514404,5.159999847412109,9661700.0,4.346086502075195
2014-11-12,5.210000038146973,5.090000152587891,5.150000095367432,5.210000038146973,4115013.0,4.388199806213379
2014-11-13,5.239999771118164,5.099999904632568,5.210000038146973,5.179999828338623,4593262.0,4.362931251525879
2014-11-14,5.320000171661377,5.119999885559082,5.170000076293945,5.320000171661377,8027852.0,4.480848789215088
2014-11-17,5.400000095367432,5.150000095367432,5.400000095367432,5.210000038146973,9593377.0,4.388199806213379
2014-11-18,5.190000057220459,5.070000171661377,5.190000057220459,5.099999904632568,6460841.0,4.2955498695373535
2014-11-19,5.139999866485596,5.059999942779541,5.099999904632568,5.099999904632568,3715189.0,4.2955498695373535
2014-11-20,5.130000114440918,5.059999942779541,5.099999904632568,5.110000133514404,2670393.0,4.3039727210998535
2014-11-21,5.130000114440918,5.059999942779541,5.119999885559082,5.110000133514404,4479859.0,4.3039727210998535
2014-11-24,5.199999809265137,5.099999904632568,5.159999847412109,5.190000057220459,5819093.0,4.371354103088379
2014-11-25,5.260000228881836,5.170000076293945,5.190000057220459,5.25,5445759.0,4.421889781951904
2014-11-26,5.289999961853027,5.210000038146973,5.260000228881836,5.289999961853027,5476531.0,4.455580234527588
2014-11-27,5.380000114440918,5.260000228881836,5.320000171661377,5.369999885559082,9344014.0,4.5229620933532715
2014-11-28,5.460000038146973,5.289999961853027,5.380000114440918,5.380000114440918,9431360.0,4.531384468078613
2014-12-01,5.670000076293945,5.389999866485596,5.389999866485596,5.559999942779541,19211839.0,4.682991981506348
2014-12-02,5.570000171661377,5.409999847412109,5.570000171661377,5.53000020980835,9216223.0,4.657724380493164
2014-12-03,5.579999923706055,5.409999847412109,5.460000038146973,5.46999979019165,12434897.0,4.6071882247924805
2014-12-04,5.630000114440918,5.449999809265137,5.46999979019165,5.570000171661377,9952927.0,4.691414833068848
2014-12-05,5.599999904632568,5.230000019073486,5.570000171661377,5.360000133514404,10005409.0,4.51453971862793
2014-12-08,5.480000019073486,5.300000190734863,5.369999885559082,5.480000019073486,10276484.0,4.615610599517822
2014-12-09,5.940000057220459,5.349999904632568,5.480000019073486,5.550000190734863,23990535.0,4.674569606781006
2014-12-10,5.820000171661377,5.360000133514404,5.46999979019165,5.809999942779541,20149885.0,4.893558502197266
2014-12-11,6.0,5.710000038146973,5.820000171661377,5.929999828338623,19027623.0,4.994629859924316
2014-12-12,6.519999980926514,6.130000114440918,6.150000095367432,6.420000076293945,32365176.0,5.407340049743652
2014-12-15,6.380000114440918,6.059999942779541,6.25,6.289999961853027,18076473.0,5.297845363616943
2014-12-16,6.199999809265137,6.119999885559082,6.139999866485596,6.190000057220459,10011557.0,5.213618755340576
2014-12-17,6.340000152587891,6.070000171661377,6.179999828338623,6.309999942779541,16847523.0,5.314691066741943
2014-12-18,6.349999904632568,6.130000114440918,6.269999980926514,6.179999828338623,8294539.0,5.205195903778076
2014-12-19,6.349999904632568,6.050000190734863,6.210000038146973,6.28000020980835,12295499.0,5.28942346572876
2014-12-22,6.460000038146973,6.090000152587891,6.309999942779541,6.170000076293945,12921738.0,5.196773529052734
2014-12-23,6.150000095367432,5.900000095367432,6.150000095367432,5.940000057220459,8123281.0,5.003052711486816
2014-12-24,5.989999771118164,5.809999942779541,5.920000076293945,5.869999885559082,4900776.0,4.944094181060791
2014-12-25,6.400000095367432,6.019999980926514,6.199999809265137,6.119999885559082,14593489.0,5.154660224914551
2014-12-26,6.340000152587891,6.050000190734863,6.099999904632568,6.309999942779541,16731425.0,5.314691066741943
2014-12-29,6.489999771118164,6.300000190734863,6.420000076293945,6.389999866485596,17554114.0,5.382071495056152
2014-12-30,6.420000076293945,6.079999923706055,6.389999866485596,6.130000114440918,8447142.0,5.163083553314209
2014-12-31,6.190000057220459,6.019999980926514,6.130000114440918,6.179999828338623,6139339.0,5.205195903778076
2015-01-05,6.349999904632568,6.079999923706055,6.090000152587891,6.340000152587891,13221614.0,5.339958190917969
2015-01-06,6.78000020980835,6.510000228881836,6.510000228881836,6.690000057220459,31582364.0,5.634751796722412
2015-01-07,6.579999923706055,6.389999866485596,6.579999923706055,6.489999771118164,14669062.0,5.4662981033325195
2015-01-08,6.5,6.300000190734863,6.489999771118164,6.309999942779541,10085030.0,5.314691066741943
2015-01-09,6.429999828338623,6.21999979019165,6.300000190734863,6.269999980926514,8559849.0,5.281000137329102
2015-01-12,6.269999980926514,6.019999980926514,6.269999980926514,6.059999942779541,7112782.0,5.104124069213867
2015-01-13,6.159999847412109,6.019999980926514,6.050000190734863,6.130000114440918,4878225.0,5.163083553314209
2015-01-14,6.130000114440918,5.949999809265137,6.130000114440918,5.980000019073486,4814134.0,5.0367431640625
2015-01-15,6.070000171661377,5.880000114440918,5.980000019073486,6.070000171661377,5548633.0,5.112546920776367
2015-01-16,6.119999885559082,6.039999961853027,6.079999923706055,6.090000152587891,4672732.0,5.129392623901367
2015-01-19,5.929999828338623,5.559999942779541,5.880000114440918,5.590000152587891,7448959.0,4.708260536193848
2015-01-20,5.809999942779541,5.610000133514404,5.610000133514404,5.739999771118164,5395877.0,4.834599494934082
2015-01-21,6.059999942779541,5.760000228881836,5.760000228881836,6.03000020980835,8022829.0,5.078856468200684
2015-01-22,6.039999961853027,5.960000038146973,6.019999980926514,6.03000020980835,4735364.0,5.078856468200684
2015-01-23,6.059999942779541,5.929999828338623,6.03000020980835,5.960000038146973,4326534.0,5.019898414611816
2015-01-26,6.019999980926514,5.900000095367432,5.96999979019165,6.010000228881836,4833690.0,5.062011241912842
2015-01-27,6.110000133514404,5.900000095367432,6.0,6.090000152587891,7503466.0,5.129392623901367
2015-01-28,6.079999923706055,5.96999979019165,6.039999961853027,6.010000228881836,4635911.0,5.062011241912842
2015-01-29,6.079999923706055,5.900000095367432,5.949999809265137,5.989999771118164,4136913.0,5.045165538787842
2015-01-30,6.019999980926514,5.900000095367432,5.989999771118164,5.909999847412109,3614340.0,4.977785110473633
2015-02-02,5.880000114440918,5.730000019073486,5.849999904632568,5.800000190734863,3913205.0,4.885135650634766
2015-02-03,5.909999847412109,5.760000228881836,5.760000228881836,5.900000095367432,2664699.0,4.969362735748291
2015-02-04,5.960000038146973,5.860000133514404,5.920000076293945,5.869999885559082,2638298.0,4.944094181060791
2015-02-05,5.989999771118164,5.679999828338623,5.980000019073486,5.75,3845511.0,4.843022346496582
2015-02-06,5.800000190734863,5.599999904632568,5.690000057220459,5.630000114440918,4068694.0,4.741950511932373
2015-02-09,5.940000057220459,5.539999961853027,5.630000114440918,5.71999979019165,4485769.0,4.817753791809082
2015-02-10,5.849999904632568,5.650000095367432,5.71999979019165,5.820000171661377,2256063.0,4.901981830596924
2015-02-11,5.880000114440918,5.760000228881836,5.820000171661377,5.800000190734863,2505146.0,4.885135650634766
2015-02-12,5.820000171661377,5.71999979019165,5.800000190734863,5.730000019073486,4242743.0,4.82617712020874
2015-02-13,5.869999885559082,5.75,5.75,5.849999904632568,3651613.0,4.927248477935791
2015-02-16,5.920000076293945,5.840000152587891,5.849999904632568,5.909999847412109,2680880.0,4.977785110473633
2015-02-17,6.5,6.050000190734863,6.050000190734863,6.269999980926514,14258554.0,5.281000137329102
2015-02-25,6.25,6.059999942779541,6.190000057220459,6.230000019073486,8176883.0,5.247309684753418
2015-02-26,6.360000133514404,6.130000114440918,6.210000038146973,6.28000020980835,12554184.0,5.28942346572876
2015-02-27,6.269999980926514,6.179999828338623,6.179999828338623,6.210000038146973,6773570.0,5.230464458465576
2015-03-02,6.239999771118164,6.119999885559082,6.230000019073486,6.199999809265137,6324279.0,5.222041606903076
2015-03-03,6.179999828338623,6.059999942779541,6.179999828338623,6.090000152587891,6664229.0,5.129392623901367
2015-03-04,6.159999847412109,6.090000152587891,6.099999904632568,6.150000095367432,4135307.0,5.179928302764893
2015-03-05,6.28000020980835,6.130000114440918,6.170000076293945,6.25,8915443.0,5.264154434204102
2015-03-06,6.349999904632568,6.210000038146973,6.25,6.210000038146973,6325391.0,5.230464458465576
2015-03-09,6.199999809265137,6.070000171661377,6.179999828338623,6.190000057220459,3958542.0,5.213618755340576
2015-03-10,6.199999809265137,6.110000133514404,6.179999828338623,6.190000057220459,3788804.0,5.213618755340576
2015-03-11,6.179999828338623,6.099999904632568,6.159999847412109,6.130000114440918,5157576.0,5.163083553314209
2015-03-12,6.159999847412109,6.050000190734863,6.130000114440918,6.150000095367432,4880893.0,5.179928302764893
2015-03-13,6.210000038146973,6.130000114440918,6.130000114440918,6.190000057220459,4835642.0,5.213618755340576
2015-03-16,6.380000114440918,6.199999809265137,6.239999771118164,6.329999923706055,10856059.0,5.331536293029785
2015-03-17,6.849999904632568,6.329999923706055,6.340000152587891,6.670000076293945,18598888.0,5.617906093597412
2015-03-18,7.050000190734863,6.510000228881836,6.650000095367432,6.929999828338623,28166816.0,5.836894512176514
2015-03-19,6.880000114440918,6.710000038146973,6.880000114440918,6.769999980926514,18035013.0,5.702132701873779
2015-03-20,6.949999809265137,6.75,6.769999980926514,6.880000114440918,17537870.0,5.794781684875488
2015-03-23,6.96999979019165,6.860000133514404,6.889999866485596,6.929999828338623,12518521.0,5.836894512176514
2015-03-24,6.929999828338623,6.679999828338623,6.920000076293945,6.909999847412109,15307494.0,5.82004976272583
2015-03-25,7.039999961853027,6.820000171661377,6.900000095367432,7.03000020980835,22766744.0,5.921122074127197
2015-03-26,7.010000228881836,6.860000133514404,7.010000228881836,6.920000076293945,10460548.0,5.82847261428833
2015-03-27,6.909999847412109,6.769999980926514,6.869999885559082,6.889999866485596,9250393.0,5.803203582763672
2015-03-30,7.019999980926514,6.880000114440918,6.940000057220459,7.0,15922883.0,5.895853519439697
2015-03-31,7.119999885559082,6.849999904632568,7.050000190734863,6.860000133514404,14623591.0,5.7779364585876465
2015-04-01,7.079999923706055,6.900000095367432,6.900000095367432,7.03000020980835,13567703.0,5.921122074127197
2015-04-02,7.119999885559082,6.96999979019165,7.03000020980835,7.110000133514404,15303076.0,5.988502025604248
2015-04-03,7.5,7.039999961853027,7.110000133514404,7.420000076293945,26958968.0,6.249604225158691
2015-04-07,8.15999984741211,8.0,8.0,8.15999984741211,17405981.0,6.872880458831787
2015-04-08,8.979999542236328,8.430000305175781,8.479999542236328,8.640000343322754,61731973.0,7.277167797088623
2015-04-09,8.600000381469727,7.889999866485596,8.600000381469727,8.229999542236328,29036300.0,6.931838512420654
2015-04-10,8.369999885559082,7.949999809265137,8.130000114440918,8.270000457763672,17157165.0,6.965529918670654
2015-04-13,8.8100004196167,8.119999885559082,8.270000457763672,8.59000015258789,31184426.0,7.235054016113281
2015-04-14,9.140000343322754,8.319999694824219,8.520000457763672,9.130000114440918,38323622.0,7.689877510070801
2015-04-15,9.970000267028809,9.130000114440918,9.130000114440918,9.319999694824219,41908776.0,7.849906921386719
2015-04-16,9.630000114440918,8.390000343322754,9.010000228881836,9.100000381469727,27526999.0,7.664609432220459
2015-04-17,9.229999542236328,8.899999618530273,9.100000381469727,9.010000228881836,22774751.0,7.588805198669434
2015-04-20,8.899999618530273,8.40999984741211,8.899999618530273,8.5,29916447.0,7.159250736236572
2015-04-21,8.649999618530273,8.319999694824219,8.399999618530273,8.649999618530273,15030706.0,7.285589694976807
2015-04-22,8.880000114440918,8.65999984741211,8.65999984741211,8.880000114440918,19098292.0,7.479311943054199
2015-04-23,9.0,8.710000038146973,8.899999618530273,8.8100004196167,20345229.0,7.420353412628174
2015-04-24,8.739999771118164,8.5,8.729999542236328,8.619999885559082,13212624.0,7.260322570800781
2015-04-27,8.979999542236328,8.640000343322754,8.649999618530273,8.970000267028809,23680565.0,7.555115222930908
2015-04-28,8.970000267028809,8.550000190734863,8.970000267028809,8.800000190734863,18272557.0,7.411930561065674
2015-04-29,9.680000305175781,8.800000190734863,8.800000190734863,9.5600004196167,42235501.0,8.052050590515137
2015-04-30,9.6899995803833,9.119999885559082,9.5,9.510000228881836,35990962.0,8.00993824005127
2015-05-04,9.619999885559082,9.239999771118164,9.390000343322754,9.520000457763672,18585369.0,8.01836109161377
2015-05-05,9.899999618530273,9.289999961853027,9.449999809265137,9.569999694824219,26301352.0,8.060473442077637
2015-05-06,10.289999961853027,9.279999732971191,9.569999694824219,10.100000381469727,38458653.0,8.506875038146973
2015-05-07,10.199999809265137,9.460000038146973,9.899999618530273,9.989999771118164,24308073.0,8.414226531982422
2015-05-08,10.149999618530273,9.699999809265137,9.989999771118164,9.989999771118164,19193605.0,8.414226531982422
2015-05-11,10.989999771118164,9.800000190734863,10.020000457763672,10.989999771118164,44702980.0,9.256488800048828
2015-05-12,12.0,10.819999694824219,11.109999656677246,11.59000015258789,42852543.0,9.761848449707031
2015-05-13,11.979999542236328,10.770000457763672,11.359999656677246,10.920000076293945,68522265.0,9.197531700134277
2015-05-14,11.300000190734863,10.25,10.649999618530273,10.899999618530273,37404831.0,9.180685997009277
2015-05-15,11.100000381469727,10.510000228881836,10.949999809265137,10.770000457763672,23290002.0,9.071192741394043
2015-05-18,10.869999885559082,10.4399995803833,10.630000114440918,10.449999809265137,17347346.0,8.801667213439941
2015-05-19,11.5,10.3100004196167,10.449999809265137,11.399999618530273,44370863.0,9.60181713104248
2015-05-20,12.329999923706055,11.180000305175781,11.5,11.6899995803833,34433872.0,9.846074104309082
2015-05-21,12.600000381469727,11.460000038146973,11.800000190734863,12.350000381469727,30607973.0,10.401969909667969
2015-05-22,13.3100004196167,12.180000305175781,12.470000267028809,12.949999809265137,27897744.0,10.907329559326172
2015-05-25,13.5,12.979999542236328,13.0,13.109999656677246,37047724.0,11.04209041595459
2015-05-26,14.420000076293945,12.609999656677246,13.15999984741211,14.420000076293945,48330390.0,12.145458221435547
2015-05-27,15.300000190734863,14.010000228881836,14.800000190734863,15.109999656677246,39424876.0,12.726619720458984
2015-05-28,15.489999771118164,14.579999923706055,14.979999542236328,15.220000267028809,31704550.0,12.819271087646484
2015-05-29,16.0,14.569999694824219,15.59000015258789,15.680000305175781,28812111.0,13.206711769104004
2015-06-01,16.270000457763672,15.350000381469727,15.40999984741211,15.760000228881836,28075525.0,13.274092674255371
2015-06-02,16.09000015258789,15.5,15.680000305175781,15.609999656677246,20640440.0,13.14775276184082
2015-06-03,17.170000076293945,15.710000038146973,15.710000038146973,17.170000076293945,41835849.0,14.461687088012695
2015-06-04,17.510000228881836,16.010000228881836,17.399999618530273,17.479999542236328,26907810.0,14.722785949707031
2015-06-05,17.93000030517578,17.0,17.510000228881836,17.649999618530273,27499278.0,14.865974426269531
2015-06-08,17.59000015258789,17.0,17.510000228881836,17.190000534057617,12990648.0,14.478530883789062
2015-06-09,18.899999618530273,16.81999969482422,17.079999923706055,18.360000610351562,22194648.0,15.463980674743652
2015-06-10,19.3799991607666,18.200000762939453,18.600000381469727,18.940000534057617,27441815.0,15.952493667602539
2015-06-11,20.15999984741211,18.459999084472656,18.760000228881836,20.049999237060547,26055759.0,16.887409210205078
2015-06-12,19.93000030517578,18.049999237060547,19.700000762939453,18.200000762939453,65258974.0,15.329218864440918
2015-06-15,18.959999084472656,17.1200008392334,18.239999771118164,17.479999542236328,43726849.0,14.722785949707031
2015-06-16,17.34000015258789,16.020000457763672,17.34000015258789,16.299999237060547,25367533.0,13.728915214538574
2015-06-17,17.0,15.199999809265137,16.0,16.850000381469727,21455664.0,14.192160606384277
2015-06-18,17.360000610351562,16.100000381469727,16.799999237060547,16.219999313354492,16761500.0,13.661535263061523
2015-06-19,15.920000076293945,14.600000381469727,15.600000381469727,14.600000381469727,14423359.0,12.297066688537598
2015-06-23,14.890000343322754,13.140000343322754,14.5,13.949999809265137,16978764.0,11.749592781066895
2015-06-24,15.300000190734863,13.710000038146973,14.010000228881836,15.050000190734863,20548144.0,12.676085472106934
2015-06-25,15.5,14.329999923706055,14.979999542236328,14.5600004196167,18724289.0,12.263375282287598
2015-06-26,14.260000228881836,13.100000381469727,13.880000114440918,13.100000381469727,11193490.0,11.033669471740723
2015-06-29,13.489999771118164,11.789999961853027,13.489999771118164,11.800000190734863,19352876.0,9.938725471496582
2015-06-30,12.979999542236328,10.619999885559082,11.75,12.979999542236328,24027204.0,10.932596206665039
2015-07-01,13.970000267028809,12.510000228881836,12.979999542236328,13.25,27005826.0,11.160008430480957
2015-07-02,13.699999809265137,11.970000267028809,13.479999542236328,12.369999885559082,20450293.0,10.418815612792969
2015-07-03,13.5,11.130000114440918,11.800000190734863,11.770000457763672,29948901.0,9.913455963134766
2015-07-06,12.949999809265137,10.729999542236328,12.949999809265137,11.640000343322754,18435105.0,9.803963661193848
2015-07-07,11.489999771118164,10.479999542236328,11.0,10.479999542236328,11489980.0,8.826934814453125
2015-07-08,9.430000305175781,9.430000305175781,9.430000305175781,9.430000305175781,616900.0,7.942557334899902
2015-07-09,10.369999885559082,8.489999771118164,8.489999771118164,10.369999885559082,32464455.0,8.734285354614258
2015-07-10,11.40999984741211,10.25,10.369999885559082,11.40999984741211,28603130.0,9.610240936279297
2015-07-13,12.550000190734863,11.270000457763672,11.899999618530273,12.539999961853027,45360827.0,10.562000274658203
2015-07-14,12.979999542236328,11.529999732971191,12.140000343322754,11.9399995803833,33472345.0,10.056641578674316
2015-07-15,11.600000381469727,10.75,11.399999618530273,10.75,16484406.0,9.054346084594727
2015-07-16,11.829999923706055,9.699999809265137,9.699999809265137,10.949999809265137,19289203.0,9.222798347473145
2015-07-17,12.050000190734863,10.8100004196167,10.8100004196167,12.050000190734863,36592174.0,10.149290084838867
2015-07-20,12.149999618530273,11.5,11.829999923706055,12.020000457763672,23136896.0,10.321022033691406
2015-07-21,13.220000267028809,11.65999984741211,11.829999923706055,13.220000267028809,82448136.0,11.35140609741211
2015-07-22,13.479999542236328,12.260000228881836,13.25,12.649999618530273,66739826.0,10.861973762512207
2015-07-23,12.949999809265137,12.0,12.300000190734863,12.699999809265137,40473066.0,10.904906272888184
2015-07-24,13.0,12.0,12.739999771118164,12.140000343322754,30359897.0,10.424059867858887
2015-07-27,12.100000381469727,10.930000305175781,11.699999809265137,10.930000305175781,19747696.0,9.385087966918945
2015-07-28,10.880000114440918,9.84000015258789,9.850000381469727,9.84000015258789,28420102.0,8.449155807495117
2015-07-29,10.350000381469727,9.350000381469727,10.0600004196167,10.279999732971191,24643263.0,8.826963424682617
2015-07-30,10.579999923706055,9.779999732971191,10.239999771118164,9.930000305175781,21713635.0,8.526433944702148
2015-07-31,9.9399995803833,9.199999809265137,9.649999618530273,9.390000343322754,14659618.0,8.062760353088379
2015-08-03,9.390000343322754,8.5,9.390000343322754,8.670000076293945,14397835.0,7.444530010223389
2015-08-04,9.550000190734863,8.789999961853027,8.789999961853027,9.550000190734863,17591918.0,8.200145721435547
2015-08-05,10.449999809265137,9.5,9.640000343322754,10.079999923706055,27421458.0,8.655232429504395
2015-08-06,9.880000114440918,9.600000381469727,9.710000038146973,9.670000076293945,14140909.0,8.303183555603027
2015-08-07,10.039999961853027,9.720000267028809,9.760000228881836,9.899999618530273,14598008.0,8.500675201416016
2015-08-10,10.640000343322754,9.930000305175781,9.989999771118164,10.460000038146973,21014819.0,8.981520652770996
2015-08-11,10.6899995803833,10.3100004196167,10.399999618530273,10.5,24919745.0,9.015868186950684
2015-08-12,11.369999885559082,10.279999732971191,10.399999618530273,10.970000267028809,31522761.0,9.419434547424316
2015-08-13,11.5,10.760000228881836,10.8100004196167,11.34000015258789,29640205.0,9.737135887145996
2015-08-14,11.579999923706055,10.979999542236328,11.550000190734863,11.170000076293945,21461477.0,9.591165542602539
2015-08-17,11.880000114440918,11.0600004196167,11.15999984741211,11.770000457763672,17760830.0,10.10635757446289
2015-08-18,12.930000305175781,11.720000267028809,11.720000267028809,12.359999656677246,52066242.0,10.612963676452637
2015-08-19,13.180000305175781,11.779999732971191,12.079999923706055,13.149999618530273,44050060.0,11.291299819946289
2015-08-20,14.390000343322754,12.800000190734863,12.800000190734863,14.010000228881836,44605279.0,12.029743194580078
2015-08-21,14.40999984741211,12.609999656677246,13.75,12.609999656677246,31848791.0,10.827628135681152
2015-08-24,11.869999885559082,11.350000381469727,11.359999656677246,11.350000381469727,10796400.0,9.745723724365234
2015-08-25,10.680000305175781,10.220000267028809,10.220000267028809,10.220000267028809,14778700.0,8.775444030761719
2015-08-26,10.65999984741211,9.199999809265137,10.260000228881836,9.199999809265137,19906285.0,7.899616718292236
2015-08-27,10.119999885559082,9.25,9.319999694824219,10.119999885559082,16217494.0,8.689579010009766
2015-08-28,11.130000114440918,10.1899995803833,10.510000228881836,11.130000114440918,14988981.0,9.556818962097168
2015-08-31,11.609999656677246,11.0,11.199999809265137,11.350000381469727,15900700.0,9.745723724365234
2015-09-01,11.420000076293945,10.220000267028809,11.399999618530273,10.220000267028809,10177342.0,8.775444030761719
2015-09-02,10.609999656677246,9.25,9.300000190734863,9.260000228881836,8992990.0,7.951136589050293
2015-09-07,9.979999542236328,9.319999694824219,9.40999984741211,9.569999694824219,7694496.0,8.217318534851074
2015-09-08,10.399999618530273,9.180000305175781,9.609999656677246,10.260000228881836,8733548.0,8.80979061126709
2015-09-09,10.699999809265137,10.020000457763672,10.260000228881836,10.5,13287423.0,9.015868186950684
2015-09-10,10.460000038146973,10.010000228881836,10.109999656677246,10.199999809265137,7393063.0,8.758270263671875
2015-09-11,10.350000381469727,9.880000114440918,10.170000076293945,10.210000038146973,6421431.0,8.766858100891113
2015-09-14,10.5,9.1899995803833,10.319999694824219,9.199999809265137,8338146.0,7.899616718292236
2015-09-15,9.15999984741211,8.300000190734863,8.920000076293945,8.359999656677246,7006791.0,7.178347587585449
2015-09-16,9.199999809265137,8.40999984741211,8.5,9.199999809265137,8593726.0,7.899616718292236
2015-09-17,9.84000015258789,9.0,9.359999656677246,9.109999656677246,9509808.0,7.822337627410889
2015-09-18,9.430000305175781,9.100000381469727,9.25,9.319999694824219,7603571.0,8.002655029296875
2015-09-21,9.850000381469727,9.109999656677246,9.319999694824219,9.75,6979263.0,8.371875762939453
2015-09-22,10.180000305175781,9.699999809265137,9.760000228881836,9.989999771118164,7835720.0,8.577953338623047
2015-09-23,9.979999542236328,9.359999656677246,9.75,9.760000228881836,6913985.0,8.380462646484375
2015-09-24,10.0,9.739999771118164,9.770000457763672,9.869999885559082,4613773.0,8.474915504455566
2015-09-25,10.100000381469727,9.699999809265137,9.760000228881836,9.84000015258789,9922543.0,8.449155807495117
2015-09-28,9.880000114440918,9.149999618530273,9.850000381469727,9.640000343322754,5796330.0,8.277424812316895
2015-09-29,9.470000267028809,9.199999809265137,9.470000267028809,9.239999771118164,4099381.0,7.933963298797607
2015-09-30,9.470000267028809,9.199999809265137,9.329999923706055,9.449999809265137,3097929.0,8.11428165435791
2015-10-08,9.9399995803833,9.699999809265137,9.699999809265137,9.789999961853027,3831089.0,8.40622329711914
2015-10-09,9.90999984741211,9.520000457763672,9.789999961853027,9.800000190734863,4787690.0,8.414810180664062
2015-10-12,10.779999732971191,9.850000381469727,9.859999656677246,10.779999732971191,12024255.0,9.256290435791016
2015-10-13,11.859999656677246,10.649999618530273,10.699999809265137,11.859999656677246,17419502.0,10.183635711669922
2015-10-14,12.100000381469727,11.420000076293945,12.069999694824219,11.449999809265137,9371662.0,9.831588745117188
2015-10-15,12.550000190734863,11.489999771118164,11.489999771118164,12.1899995803833,13976693.0,10.466992378234863
2015-10-16,12.350000381469727,11.8100004196167,12.25,12.119999885559082,10624096.0,10.406886100769043
2015-10-19,13.329999923706055,12.149999618530273,12.15999984741211,12.829999923706055,19743950.0,11.016530990600586
2015-10-20,13.079999923706055,12.579999923706055,12.789999961853027,13.020000457763672,7136966.0,11.179676055908203
2015-10-21,13.819999694824219,11.729999542236328,13.039999961853027,11.880000114440918,12652275.0,10.200809478759766
2015-10-22,12.520000457763672,11.550000190734863,11.899999618530273,12.369999885559082,9442506.0,10.621550559997559
2015-10-23,12.729999542236328,12.149999618530273,12.369999885559082,12.550000190734863,9093476.0,10.776107788085938
2015-10-26,12.960000038146973,12.300000190734863,12.800000190734863,12.4399995803833,6721678.0,10.681654930114746
2015-10-27,12.960000038146973,11.609999656677246,12.300000190734863,12.720000267028809,7538657.0,10.922079086303711
2015-10-28,12.90999984741211,12.3100004196167,12.600000381469727,12.40999984741211,5981665.0,10.655895233154297
2015-10-29,12.609999656677246,12.199999809265137,12.40999984741211,12.420000076293945,3354617.0,10.664483070373535
2015-10-30,13.5,12.6899995803833,12.6899995803833,12.779999732971191,11848458.0,10.97359848022461
2015-11-02,12.850000381469727,11.979999542236328,12.75,12.039999961853027,13409838.0,10.3381929397583
2015-11-03,12.199999809265137,11.5,11.970000267028809,11.949999809265137,8311188.0,10.26091480255127
2015-11-04,12.630000114440918,12.0,12.0,12.550000190734863,8781262.0,10.776107788085938
2015-11-05,13.079999923706055,12.489999771118164,12.75,12.600000381469727,12546175.0,10.819040298461914
2015-11-06,13.050000190734863,12.399999618530273,12.399999618530273,12.8100004196167,11787446.0,10.999358177185059
2015-11-09,12.920000076293945,12.479999542236328,12.619999885559082,12.6899995803833,13515853.0,10.896318435668945
2015-11-10,12.850000381469727,12.399999618530273,12.649999618530273,12.6899995803833,11522792.0,10.896318435668945
2015-11-11,12.989999771118164,12.579999923706055,12.6899995803833,12.90999984741211,8820149.0,11.085223197937012
2015-11-12,13.09000015258789,12.600000381469727,12.9399995803833,12.720000267028809,7380393.0,10.922079086303711
2015-11-13,13.5,12.380000114440918,12.609999656677246,13.180000305175781,16460185.0,11.317060470581055
2015-11-16,13.829999923706055,12.899999618530273,12.949999809265137,13.680000305175781,20902595.0,11.746387481689453
2015-11-17,14.050000190734863,13.369999885559082,13.699999809265137,13.529999732971191,12438449.0,11.61758804321289
2015-11-18,13.699999809265137,13.279999732971191,13.529999732971191,13.40999984741211,8231796.0,11.51455020904541
2015-11-19,13.75,13.199999809265137,13.329999923706055,13.699999809265137,9413109.0,11.76356029510498
2015-11-20,13.880000114440918,13.449999809265137,13.800000190734863,13.539999961853027,10705952.0,11.626175880432129
2015-11-23,13.510000228881836,12.989999771118164,13.510000228881836,13.180000305175781,8139770.0,11.317060470581055
2015-11-24,13.569999694824219,12.90999984741211,13.109999656677246,13.539999961853027,6016010.0,11.626175880432129
2015-11-25,13.649999618530273,13.34000015258789,13.399999618530273,13.579999923706055,5083781.0,11.660520553588867
2015-11-26,13.649999618530273,13.350000381469727,13.600000381469727,13.430000305175781,4310002.0,11.531723976135254
2015-11-27,13.489999771118164,12.1899995803833,13.470000267028809,12.979999542236328,8445962.0,11.145328521728516
2015-11-30,13.050000190734863,11.680000305175781,12.880000114440918,13.0,7762505.0,11.162503242492676
2015-12-01,12.9399995803833,12.510000228881836,12.65999984741211,12.6899995803833,3535517.0,10.896318435668945
2015-12-02,13.260000228881836,12.5,12.920000076293945,12.8100004196167,4223835.0,10.999358177185059
2015-12-03,13.0,12.65999984741211,12.829999923706055,12.989999771118164,3892014.0,11.153915405273438
2015-12-04,12.989999771118164,12.609999656677246,12.949999809265137,12.75,2750603.0,10.94783878326416
2015-12-07,12.859999656677246,12.119999885559082,12.699999809265137,12.489999771118164,4542341.0,10.724587440490723
2015-12-08,12.470000267028809,12.079999923706055,12.359999656677246,12.09000015258789,3173549.0,10.381126403808594
2015-12-09,12.3100004196167,12.100000381469727,12.130000114440918,12.170000076293945,1919915.0,10.449819564819336
2015-12-10,12.449999809265137,12.100000381469727,12.100000381469727,12.229999542236328,2363076.0,10.501337051391602
2015-12-11,12.460000038146973,12.109999656677246,12.1899995803833,12.260000228881836,2223290.0,10.527098655700684
2015-12-14,12.979999542236328,12.149999618530273,12.270000457763672,12.960000038146973,4715293.0,11.128155708312988
2015-12-15,13.260000228881836,12.75,13.079999923706055,12.920000076293945,4639825.0,11.09381103515625
2015-12-16,13.100000381469727,12.720000267028809,12.90999984741211,12.979999542236328,4189884.0,11.145328521728516
2015-12-17,13.199999809265137,12.9399995803833,13.140000343322754,13.010000228881836,3654723.0,11.171090126037598
2015-12-18,13.100000381469727,12.770000457763672,13.029999732971191,12.859999656677246,2630630.0,11.042289733886719
2015-12-21,13.960000038146973,12.880000114440918,12.890000343322754,13.789999961853027,13474998.0,11.840838432312012
2015-12-22,14.84000015258789,13.859999656677246,13.859999656677246,14.6899995803833,15277731.0,12.613626480102539
2015-12-23,14.800000190734863,13.800000190734863,14.800000190734863,13.949999809265137,10022992.0,11.978222846984863
2015-12-24,14.100000381469727,13.3100004196167,14.100000381469727,13.550000190734863,6573137.0,11.634761810302734
2015-12-25,14.0,13.40999984741211,13.579999923706055,13.869999885559082,4040159.0,11.909530639648438
2015-12-28,13.979999542236328,13.199999809265137,13.880000114440918,13.300000190734863,5237150.0,11.420098304748535
2015-12-29,13.489999771118164,13.109999656677246,13.1899995803833,13.270000457763672,4294660.0,11.394338607788086
2015-12-30,13.6899995803833,13.199999809265137,13.40999984741211,13.59000015258789,4329261.0,11.669108390808105
2015-12-31,14.079999923706055,13.319999694824219,13.609999656677246,13.369999885559082,9843224.0,11.480204582214355
2016-01-04,13.460000038146973,12.0600004196167,13.329999923706055,12.119999885559082,3867311.0,10.406886100769043
2016-01-05,12.289999961853027,11.5,11.9399995803833,11.960000038146973,5518216.0,10.269501686096191
2016-01-06,12.270000457763672,11.800000190734863,12.0600004196167,12.15999984741211,4534848.0,10.441232681274414
2016-01-07,12.029999732971191,10.9399995803833,12.029999732971191,10.949999809265137,840900.0,9.402260780334473
2016-01-08,11.479999542236328,9.949999809265137,11.270000457763672,11.0,7123007.0,9.445194244384766
2016-01-11,10.800000190734863,10.210000038146973,10.760000228881836,10.390000343322754,6840285.0,8.921415328979492
2016-01-12,10.880000114440918,10.260000228881836,10.420000076293945,10.550000190734863,5607818.0,9.05880069732666
2016-01-13,10.720000267028809,10.0,10.649999618530273,10.039999961853027,4070868.0,8.620884895324707
2016-01-14,11.039999961853027,9.8100004196167,9.819999694824219,11.029999732971191,9564241.0,9.470952987670898
2016-01-15,11.3100004196167,10.720000267028809,10.850000381469727,10.8100004196167,5209014.0,9.282050132751465
2016-01-18,10.979999542236328,10.289999961853027,10.850000381469727,10.710000038146973,3890567.0,9.196184158325195
2016-01-19,11.0,10.520000457763672,10.850000381469727,10.970000267028809,4472294.0,9.419434547424316
2016-01-20,11.09000015258789,10.649999618530273,10.9399995803833,10.770000457763672,3234391.0,9.247703552246094
2016-01-21,10.760000228881836,10.0,10.699999809265137,10.010000228881836,3837178.0,8.59512710571289
2016-01-22,10.270000457763672,9.899999618530273,9.90999984741211,10.170000076293945,3083015.0,8.732511520385742
2016-01-25,10.399999618530273,10.140000343322754,10.220000267028809,10.260000228881836,2861948.0,8.80979061126709
2016-01-26,10.260000228881836,9.239999771118164,10.220000267028809,9.390000343322754,3967691.0,8.062760353088379
2016-01-27,9.59000015258789,8.899999618530273,9.489999771118164,9.529999732971191,3499507.0,8.18297290802002
2016-01-28,10.479999542236328,9.649999618530273,9.699999809265137,10.4399995803833,20757833.0,8.964346885681152
2016-01-29,11.479999542236328,10.210000038146973,10.220000267028809,11.460000038146973,24263605.0,9.840174674987793
2016-02-01,12.609999656677246,11.300000190734863,11.399999618530273,12.59000015258789,28206536.0,10.810453414916992
2016-02-02,13.850000381469727,12.399999618530273,12.619999885559082,13.829999923706055,24879704.0,11.875185012817383
2016-02-03,14.329999923706055,12.90999984741211,13.59000015258789,13.489999771118164,21364357.0,11.583242416381836
2016-02-04,13.800000190734863,13.039999961853027,13.380000114440918,13.4399995803833,27892752.0,11.54030990600586
2016-02-05,13.300000190734863,12.25,13.279999732971191,12.380000114440918,18710207.0,10.63013744354248
2016-02-15,12.779999732971191,12.050000190734863,12.100000381469727,12.670000076293945,14878706.0,10.879145622253418
2016-02-16,13.09000015258789,12.579999923706055,12.649999618530273,12.800000190734863,12984028.0,10.990771293640137
2016-02-17,14.09000015258789,12.8100004196167,12.8100004196167,14.09000015258789,27019262.0,12.098435401916504
2016-02-18,14.760000228881836,13.649999618530273,14.5600004196167,13.9399995803833,19535652.0,11.969636917114258
2016-02-19,14.680000305175781,13.609999656677246,13.699999809265137,14.069999694824219,12286845.0,12.08126163482666
2016-02-22,14.5,13.75,14.479999542236328,14.220000267028809,11574720.0,12.210060119628906
2016-02-23,14.479999542236328,13.859999656677246,14.050000190734863,14.289999961853027,9902255.0,12.270166397094727
2016-02-24,14.430000305175781,13.890000343322754,14.199999809265137,14.109999656677246,7390075.0,12.115608215332031
2016-02-25,14.350000381469727,12.699999809265137,14.079999923706055,12.699999809265137,15396421.0,10.904906272888184
2016-02-26,12.819999694824219,11.789999961853027,12.699999809265137,12.539999961853027,14177851.0,10.767520904541016
2016-02-29,13.149999618530273,11.84000015258789,12.449999809265137,12.109999656677246,13317547.0,10.398300170898438
2016-03-01,13.319999694824219,12.050000190734863,12.050000190734863,13.319999694824219,14483870.0,11.437271118164062
2016-03-02,14.449999809265137,13.550000190734863,13.550000190734863,14.1899995803833,18048067.0,12.184300422668457
2016-03-03,14.539999961853027,13.949999809265137,14.1899995803833,14.100000381469727,14849892.0,12.107022285461426
2016-03-04,14.279999732971191,13.399999618530273,14.100000381469727,14.239999771118164,16346702.0,12.227232933044434
2016-03-07,14.75,14.0600004196167,14.5,14.359999656677246,12177868.0,12.330270767211914
2016-03-08,14.390000343322754,13.510000228881836,14.149999618530273,14.369999885559082,13406335.0,12.338857650756836
2016-03-09,14.760000228881836,13.850000381469727,13.850000381469727,14.010000228881836,18769884.0,12.029743194580078
2016-03-10,14.40999984741211,13.5,13.710000038146973,13.8100004196167,13197185.0,11.858012199401855
2016-03-11,13.949999809265137,13.359999656677246,13.5,13.699999809265137,9151917.0,11.76356029510498
2016-03-14,14.3100004196167,13.819999694824219,13.90999984741211,13.979999542236328,11695591.0,12.003982543945312
2016-03-15,14.1899995803833,13.630000114440918,13.869999885559082,14.109999656677246,10031368.0,12.115608215332031
2016-03-16,14.1899995803833,13.5,14.010000228881836,13.699999809265137,8417929.0,11.76356029510498
2016-03-17,13.84000015258789,12.949999809265137,13.75,13.680000305175781,12374954.0,11.746387481689453
2016-03-18,14.380000114440918,13.3100004196167,13.520000457763672,14.300000190734863,18519465.0,12.278753280639648
2016-03-21,14.59000015258789,14.149999618530273,14.300000190734863,14.539999961853027,22035291.0,12.48482894897461
2016-03-22,15.5600004196167,14.350000381469727,14.619999885559082,15.270000457763672,29950347.0,13.11164665222168
2016-03-23,15.0600004196167,14.4399995803833,15.020000457763672,14.600000381469727,25643765.0,12.536348342895508
2016-03-24,14.489999771118164,13.949999809265137,14.479999542236328,13.989999771118164,13788516.0,12.012569427490234
2016-03-25,14.15999984741211,13.8100004196167,13.920000076293945,14.0,8206652.0,12.02115535736084
2016-03-28,14.4399995803833,13.9399995803833,14.0,14.15999984741211,22448737.0,12.158540725708008
2016-03-29,14.180000305175781,13.25,14.109999656677246,13.319999694824219,11352188.0,11.437271118164062
2016-03-30,13.739999771118164,13.399999618530273,13.579999923706055,13.720000267028809,9570435.0,11.780734062194824
2016-03-31,13.899999618530273,13.529999732971191,13.75,13.579999923706055,8326060.0,11.660520553588867
2016-04-01,13.770000457763672,13.300000190734863,13.300000190734863,13.729999542236328,6754592.0,11.789319038391113
2016-04-05,14.399999618530273,13.739999771118164,13.739999771118164,14.279999732971191,15840556.0,12.261578559875488
2016-04-06,14.59000015258789,14.239999771118164,14.300000190734863,14.329999923706055,14743048.0,12.304511070251465
2016-04-07,14.479999542236328,14.0,14.380000114440918,14.029999732971191,9033459.0,12.046916961669922
2016-04-08,14.350000381469727,13.699999809265137,13.890000343322754,14.020000457763672,8711875.0,12.038329124450684
2016-04-11,14.529999732971191,14.199999809265137,14.25,14.5,16674063.0,12.450483322143555
2016-04-12,14.899999618530273,14.4399995803833,14.600000381469727,14.640000343322754,15213925.0,12.570694923400879
2016-04-13,14.770000457763672,14.510000228881836,14.65999984741211,14.59000015258789,12769527.0,12.527761459350586
2016-04-14,14.760000228881836,14.489999771118164,14.609999656677246,14.630000114440918,7658783.0,12.562108039855957
2016-04-15,15.100000381469727,14.720000267028809,15.010000228881836,14.779999732971191,12802063.0,12.690906524658203
2016-04-18,16.260000228881836,15.180000305175781,15.199999809265137,15.859999656677246,36465781.0,13.618253707885742
2016-04-19,16.0,15.470000267028809,16.0,15.960000038146973,13103285.0,13.704117774963379
2016-04-20,16.43000030517578,14.550000190734863,16.139999389648438,15.579999923706055,21413840.0,13.377829551696777
2016-04-21,15.460000038146973,14.609999656677246,15.380000114440918,14.640000343322754,10140901.0,12.570694923400879
2016-04-22,14.479999542236328,13.180000305175781,14.420000076293945,13.779999732971191,26655727.0,11.832252502441406
2016-04-25,13.880000114440918,13.270000457763672,13.600000381469727,13.6899995803833,10842092.0,11.754972457885742
2016-04-26,14.1899995803833,13.600000381469727,13.65999984741211,14.039999961853027,9958156.0,12.055501937866211
2016-04-27,14.260000228881836,13.890000343322754,14.039999961853027,13.9399995803833,7440666.0,11.969636917114258
2016-04-28,14.039999961853027,13.600000381469727,13.84000015258789,13.770000457763672,5412438.0,11.8236665725708
2016-04-29,13.869999885559082,13.510000228881836,13.510000228881836,13.800000190734863,3042653.0,11.84942626953125
2016-05-03,14.109999656677246,13.619999885559082,13.8100004196167,14.079999923706055,8203336.0,12.089849472045898
2016-05-04,14.109999656677246,13.789999961853027,14.100000381469727,13.829999923706055,7501100.0,11.875185012817383
2016-05-05,13.9399995803833,13.75,13.779999732971191,13.819999694824219,3826149.0,11.866598129272461
2016-05-06,13.880000114440918,13.229999542236328,13.84000015258789,13.329999923706055,8779157.0,11.445858001708984
2016-05-09,13.180000305175781,12.0,13.180000305175781,12.0,13699561.0,10.303848266601562
2016-05-10,12.130000114440918,11.59000015258789,11.920000076293945,11.770000457763672,9409517.0,10.10635757446289
2016-05-11,11.9399995803833,11.600000381469727,11.84000015258789,11.84000015258789,5293311.0,10.166462898254395
2016-05-12,11.90999984741211,11.119999885559082,11.800000190734863,11.899999618530273,4908901.0,10.21798324584961
2016-05-13,13.09000015258789,11.880000114440918,11.949999809265137,13.010000228881836,15544152.0,11.171090126037598
2016-05-16,13.420000076293945,12.850000381469727,13.140000343322754,13.09000015258789,12284980.0,11.239781379699707
2016-05-17,13.170000076293945,12.850000381469727,13.140000343322754,12.979999542236328,7181004.0,11.145328521728516
2016-05-18,13.279999732971191,12.4399995803833,12.8100004196167,12.6899995803833,6417763.0,10.896318435668945
2016-05-19,13.079999923706055,12.449999809265137,12.449999809265137,12.710000038146973,4205762.0,10.913493156433105
2016-05-20,12.880000114440918,12.510000228881836,12.600000381469727,12.680000305175781,3371283.0,10.887733459472656
2016-05-23,12.960000038146973,12.619999885559082,12.760000228881836,12.729999542236328,4094648.0,10.930665969848633
2016-05-24,12.789999961853027,12.359999656677246,12.729999542236328,12.470000267028809,4127650.0,10.707416534423828
2016-05-25,12.6899995803833,12.229999542236328,12.529999732971191,12.460000038146973,4743980.0,10.69882869720459
2016-05-26,13.390000343322754,12.199999809265137,12.510000228881836,13.109999656677246,14253814.0,11.256953239440918
2016-05-27,14.390000343322754,13.0600004196167,13.079999923706055,14.270000457763672,22543343.0,12.252992630004883
2016-05-30,15.100000381469727,14.149999618530273,14.350000381469727,14.720000267028809,25414906.0,12.639386177062988
2016-05-31,15.050000190734863,14.520000457763672,15.0,14.880000114440918,16344021.0,12.776771545410156
2016-06-01,15.079999923706055,14.460000038146973,15.050000190734863,14.84000015258789,15978897.0,12.742425918579102
2016-06-02,14.9399995803833,14.34000015258789,14.399999618530273,14.489999771118164,13394401.0,12.441896438598633
2016-06-03,14.520000457763672,14.119999885559082,14.479999542236328,14.260000228881836,12225554.0,12.244406700134277
2016-06-06,14.539999961853027,14.149999618530273,14.270000457763672,14.319999694824219,15540091.0,12.295924186706543
2016-06-07,14.359999656677246,13.960000038146973,14.239999771118164,14.0600004196167,6782140.0,12.072675704956055
2016-06-08,14.260000228881836,13.899999618530273,14.079999923706055,14.100000381469727,7492832.0,12.107022285461426
2016-06-13,14.25,13.829999923706055,14.020000457763672,13.84000015258789,9589373.0,11.883771896362305
2016-06-14,14.100000381469727,13.84000015258789,13.850000381469727,13.989999771118164,6979841.0,12.012569427490234
2016-06-15,14.420000076293945,13.699999809265137,13.880000114440918,14.279999732971191,11542182.0,12.261578559875488
2016-06-16,14.489999771118164,13.899999618530273,14.15999984741211,13.9399995803833,10929435.0,11.969636917114258
2016-06-17,14.100000381469727,13.8100004196167,13.869999885559082,13.960000038146973,6933885.0,11.986809730529785
2016-06-20,14.149999618530273,13.819999694824219,14.09000015258789,14.130000114440918,8560525.0,12.132781028747559
2016-06-21,14.199999809265137,13.8100004196167,14.119999885559082,13.819999694824219,7240640.0,11.866598129272461
2016-06-22,13.949999809265137,13.449999809265137,13.680000305175781,13.90999984741211,8661189.0,11.943877220153809
2016-06-23,14.079999923706055,13.6899995803833,13.920000076293945,13.899999618530273,8753360.0,11.935290336608887
2016-06-24,13.979999542236328,13.109999656677246,13.869999885559082,13.569999694824219,5983058.0,11.651935577392578
2016-06-27,14.050000190734863,13.390000343322754,13.489999771118164,13.960000038146973,7501768.0,11.986809730529785
2016-06-28,14.09000015258789,13.869999885559082,13.920000076293945,13.979999542236328,5546169.0,12.003982543945312
2016-06-29,14.369999885559082,13.979999542236328,14.050000190734863,14.130000114440918,8868132.0,12.132781028747559
2016-06-30,14.300000190734863,14.050000190734863,14.140000343322754,14.289999961853027,7166521.0,12.270166397094727
2016-07-01,14.970000267028809,14.329999923706055,14.329999923706055,14.579999923706055,14048671.0,12.51917552947998
2016-07-04,15.09000015258789,14.630000114440918,14.640000343322754,14.9399995803833,10768155.0,12.828290939331055
2016-07-05,15.149999618530273,14.609999656677246,15.0,14.6899995803833,6921917.0,12.613626480102539
2016-07-06,14.829999923706055,14.390000343322754,14.760000228881836,14.539999961853027,8341835.0,12.48482894897461
2016-07-07,15.199999809265137,14.5600004196167,14.5600004196167,14.960000038146973,11623070.0,12.845463752746582
2016-07-08,15.100000381469727,14.800000190734863,14.899999618530273,14.819999694824219,8809466.0,12.725253105163574
2016-07-11,15.800000190734863,14.779999732971191,15.800000190734863,14.829999923706055,7073369.0,12.73383903503418
2016-07-12,15.039999961853027,14.65999984741211,15.0,14.989999771118164,4468136.0,12.871223449707031
2016-07-13,15.09000015258789,14.8100004196167,15.010000228881836,15.0,4496459.0,12.879810333251953
2016-07-14,15.0600004196167,14.84000015258789,14.960000038146973,14.989999771118164,3294992.0,12.871223449707031
2016-07-15,15.029999732971191,14.920000076293945,14.989999771118164,14.970000267028809,2926189.0,12.854050636291504
2016-07-18,15.619999885559082,14.880000114440918,14.989999771118164,15.390000343322754,7590516.0,13.214685440063477
2016-07-19,15.380000114440918,15.0600004196167,15.380000114440918,15.220000267028809,6244443.0,13.266986846923828
2016-07-20,15.289999961853027,14.920000076293945,15.220000267028809,14.970000267028809,4225220.0,13.049065589904785
2016-07-21,15.319999694824219,14.9399995803833,15.050000190734863,15.279999732971191,7671800.0,13.319286346435547
2016-07-22,15.579999923706055,15.119999885559082,15.329999923706055,15.220000267028809,6740428.0,13.266986846923828
2016-07-25,15.4399995803833,14.970000267028809,15.25,15.050000190734863,3403061.0,13.118800163269043
2016-07-26,15.3100004196167,14.979999542236328,15.0600004196167,15.15999984741211,3656994.0,13.21468448638916
2016-07-27,15.199999809265137,13.680000305175781,15.15999984741211,14.529999732971191,9818614.0,12.665526390075684
2016-07-28,14.779999732971191,13.899999618530273,14.529999732971191,14.369999885559082,7763873.0,12.526056289672852
2016-07-29,14.380000114440918,13.600000381469727,14.359999656677246,13.680000305175781,7240130.0,11.92459774017334
2016-08-01,13.800000190734863,13.050000190734863,13.699999809265137,13.359999656677246,4633766.0,11.645658493041992
2016-08-02,13.510000228881836,13.25,13.359999656677246,13.5,3255636.0,11.767695426940918
2016-08-03,13.600000381469727,13.300000190734863,13.5,13.5600004196167,2852000.0,11.81999683380127
2016-08-04,13.640000343322754,13.380000114440918,13.5600004196167,13.5600004196167,2896251.0,11.81999683380127
2016-08-05,13.539999961853027,13.380000114440918,13.539999961853027,13.430000305175781,2549583.0,11.706677436828613
2016-08-08,13.5600004196167,13.300000190734863,13.5,13.539999961853027,1856037.0,11.802562713623047
2016-08-09,13.960000038146973,13.520000457763672,13.550000190734863,13.770000457763672,3978300.0,12.00304889678955
2016-08-10,13.899999618530273,13.720000267028809,13.779999732971191,13.720000267028809,2121101.0,11.959465026855469
2016-08-11,13.779999732971191,13.470000267028809,13.739999771118164,13.489999771118164,3755013.0,11.758977890014648
2016-08-12,13.619999885559082,13.399999618530273,13.399999618530273,13.569999694824219,1261338.0,11.828712463378906
2016-08-15,13.949999809265137,13.520000457763672,13.520000457763672,13.779999732971191,3578550.0,12.011765480041504
2016-08-16,13.850000381469727,13.65999984741211,13.779999732971191,13.789999961853027,4426555.0,12.020482063293457
2016-08-17,13.84000015258789,13.609999656677246,13.84000015258789,13.699999809265137,3198639.0,11.942030906677246
2016-08-18,14.140000343322754,13.65999984741211,13.699999809265137,13.989999771118164,7049727.0,12.194818496704102
2016-08-19,14.039999961853027,13.84000015258789,13.979999542236328,13.899999618530273,3070646.0,12.11636734008789
2016-08-22,14.069999694824219,13.869999885559082,13.989999771118164,13.9399995803833,3085843.0,12.15123462677002
2016-08-23,14.260000228881836,13.850000381469727,13.850000381469727,14.029999732971191,4687187.0,12.22968578338623
2016-08-24,14.09000015258789,13.84000015258789,14.079999923706055,13.90999984741211,3764979.0,12.125083923339844
2016-08-25,14.050000190734863,13.609999656677246,14.050000190734863,13.789999961853027,3046373.0,12.020482063293457
2016-08-26,13.869999885559082,13.569999694824219,13.8100004196167,13.619999885559082,3802251.0,11.872297286987305
2016-08-29,13.680000305175781,13.369999885559082,13.619999885559082,13.4399995803833,5261961.0,11.71539306640625
2016-08-30,13.539999961853027,13.300000190734863,13.449999809265137,13.369999885559082,5402230.0,11.654376029968262
2016-08-31,13.699999809265137,13.239999771118164,13.380000114440918,13.470000267028809,6521428.0,11.741544723510742
2016-09-01,13.600000381469727,13.359999656677246,13.550000190734863,13.4399995803833,5580771.0,11.71539306640625
2016-09-02,13.609999656677246,13.40999984741211,13.4399995803833,13.529999732971191,2805205.0,11.793845176696777
2016-09-05,13.59000015258789,13.289999961853027,13.510000228881836,13.350000381469727,4676480.0,11.636942863464355
2016-09-06,13.460000038146973,13.34000015258789,13.359999656677246,13.460000038146973,2058808.0,11.732828140258789
2016-09-07,13.479999542236328,13.300000190734863,13.479999542236328,13.34000015258789,4278826.0,11.628226280212402
2016-09-08,13.390000343322754,13.100000381469727,13.329999923706055,13.170000076293945,4703043.0,11.480040550231934
2016-09-09,13.199999809265137,12.899999618530273,13.180000305175781,12.949999809265137,6169073.0,11.288269996643066
2016-09-12,12.869999885559082,12.180000305175781,12.869999885559082,12.300000190734863,8383452.0,10.721677780151367
2016-09-13,12.390000343322754,12.010000228881836,12.3100004196167,12.199999809265137,6735352.0,10.634509086608887
2016-09-14,12.399999618530273,12.039999961853027,12.180000305175781,12.359999656677246,3021740.0,10.773977279663086
2016-09-19,12.84000015258789,12.390000343322754,12.390000343322754,12.65999984741211,4133877.0,11.035483360290527
2016-09-20,12.819999694824219,12.520000457763672,12.630000114440918,12.550000190734863,3062334.0,10.939598083496094
2016-09-21,12.600000381469727,12.470000267028809,12.600000381469727,12.510000228881836,1698879.0,10.904729843139648
2016-09-22,12.670000076293945,12.520000457763672,12.550000190734863,12.569999694824219,1812056.0,10.957032203674316
2016-09-23,12.680000305175781,12.5,12.630000114440918,12.600000381469727,2083382.0,10.983181953430176
2016-09-26,12.600000381469727,12.140000343322754,12.600000381469727,12.1899995803833,2738001.0,10.625792503356934
2016-09-27,12.34000015258789,12.149999618530273,12.210000038146973,12.260000228881836,1717950.0,10.686810493469238
2016-09-28,12.350000381469727,12.149999618530273,12.3100004196167,12.300000190734863,3169145.0,10.721677780151367
2016-09-29,12.359999656677246,12.119999885559082,12.300000190734863,12.130000114440918,2968800.0,10.573492050170898
2016-09-30,12.210000038146973,12.050000190734863,12.130000114440918,12.1899995803833,1983224.0,10.625792503356934
2016-10-10,12.399999618530273,12.140000343322754,12.239999771118164,12.359999656677246,4033547.0,10.773977279663086
2016-10-11,12.380000114440918,12.25,12.359999656677246,12.319999694824219,2593401.0,10.739109992980957
2016-10-12,12.359999656677246,12.260000228881836,12.319999694824219,12.329999923706055,3012435.0,10.747827529907227
2016-10-13,12.449999809265137,12.279999732971191,12.319999694824219,12.4399995803833,2917115.0,10.843711853027344
2016-10-14,12.779999732971191,12.380000114440918,12.4399995803833,12.729999542236328,4635841.0,11.096501350402832
2016-10-17,13.180000305175781,12.680000305175781,12.729999542236328,12.760000228881836,6437041.0,11.122651100158691
2016-10-18,13.239999771118164,12.699999809265137,12.760000228881836,13.0,6007112.0,11.331853866577148
2016-10-19,13.149999618530273,12.8100004196167,12.949999809265137,12.890000343322754,3740462.0,11.235969543457031
2016-10-20,12.899999618530273,12.609999656677246,12.779999732971191,12.680000305175781,3772046.0,11.052916526794434
2016-10-21,12.739999771118164,12.529999732971191,12.680000305175781,12.59000015258789,2501594.0,10.974465370178223
2016-10-24,12.789999961853027,12.579999923706055,12.59000015258789,12.739999771118164,3711051.0,11.105217933654785
2016-10-25,12.779999732971191,12.619999885559082,12.739999771118164,12.75,2786156.0,11.113934516906738
2016-10-26,12.84000015258789,12.510000228881836,12.640000343322754,12.770000457763672,5177203.0,11.131368637084961
2016-10-27,13.350000381469727,12.720000267028809,12.75,13.270000457763672,11057258.0,11.567208290100098
2016-10-28,13.449999809265137,12.890000343322754,13.270000457763672,12.90999984741211,6906851.0,11.253403663635254
2016-10-31,13.149999618530273,12.899999618530273,12.989999771118164,13.050000190734863,3954727.0,11.375438690185547
2016-11-01,13.359999656677246,13.050000190734863,13.050000190734863,13.279999732971191,9979570.0,11.57592487335205
2016-11-02,13.449999809265137,13.210000038146973,13.289999961853027,13.359999656677246,7131435.0,11.645658493041992
2016-11-03,13.4399995803833,13.25,13.350000381469727,13.260000228881836,5389526.0,11.558491706848145
2016-11-04,13.84000015258789,13.010000228881836,13.1899995803833,13.6899995803833,16171807.0,11.933313369750977
2016-11-07,14.09000015258789,13.680000305175781,13.6899995803833,14.0,11137370.0,12.203535079956055
2016-11-08,15.229999542236328,13.989999771118164,14.0,15.0,20865734.0,13.075216293334961
2016-11-09,15.079999923706055,14.59000015258789,15.010000228881836,14.920000076293945,16690895.0,13.005481719970703
2016-11-10,16.100000381469727,14.84000015258789,14.84000015258789,15.819999694824219,15731929.0,13.789995193481445
2016-11-11,16.360000610351562,15.779999732971191,15.779999732971191,16.09000015258789,12950762.0,14.025348663330078
2016-11-14,16.260000228881836,15.600000381469727,16.0,16.110000610351562,12333293.0,14.0427827835083
2016-11-15,16.540000915527344,15.930000305175781,16.1200008392334,16.399999618530273,10061874.0,14.295570373535156
2016-11-16,17.200000762939453,16.260000228881836,16.3799991607666,17.030000686645508,7600104.0,14.84472942352295
2016-11-17,17.489999771118164,16.850000381469727,17.100000381469727,17.200000762939453,9058740.0,14.992915153503418
2016-11-18,18.239999771118164,17.219999313354492,17.219999313354492,18.059999465942383,10021164.0,15.742560386657715
2016-11-21,19.18000030517578,16.309999465942383,17.93000030517578,17.670000076293945,16029571.0,15.402606010437012
2016-11-22,19.200000762939453,16.889999389648438,17.899999618530273,18.639999389648438,15517257.0,16.24813461303711
2016-11-23,18.780000686645508,17.600000381469727,18.40999984741211,17.709999084472656,8870235.0,15.43747329711914
2016-11-24,18.420000076293945,16.93000030517578,17.530000686645508,17.93000030517578,11514539.0,15.629242897033691
2016-11-25,17.829999923706055,17.209999084472656,17.690000534057617,17.450000762939453,6715321.0,15.210836410522461
2016-11-28,18.049999237060547,17.299999237060547,17.450000762939453,17.520000457763672,7596465.0,15.271852493286133
2016-11-29,17.780000686645508,15.770000457763672,17.649999618530273,15.770000457763672,19662735.0,13.746410369873047
2016-11-30,15.699999809265137,14.1899995803833,15.4399995803833,15.130000114440918,18084207.0,13.1885347366333
2016-12-01,15.6899995803833,14.600000381469727,14.989999771118164,15.430000305175781,8863608.0,13.450039863586426
2016-12-02,16.270000457763672,15.430000305175781,15.670000076293945,16.049999237060547,11821156.0,13.990480422973633
2016-12-05,16.479999542236328,15.25,16.030000686645508,15.930000305175781,7915246.0,13.885880470275879
2016-12-06,16.350000381469727,15.720000267028809,16.350000381469727,16.110000610351562,5302702.0,14.0427827835083
2016-12-07,16.399999618530273,16.049999237060547,16.3799991607666,16.139999389648438,4984892.0,14.06893253326416
2016-12-08,16.459999084472656,15.859999656677246,16.139999389648438,16.110000610351562,7276859.0,14.0427827835083
2016-12-09,16.18000030517578,15.710000038146973,16.110000610351562,15.710000038146973,5624650.0,13.694109916687012
2016-12-12,15.850000381469727,14.850000381469727,15.770000457763672,15.0600004196167,9274340.0,13.127517700195312
2016-12-13,15.460000038146973,14.899999618530273,15.119999885559082,15.0,12535147.0,13.075216293334961
2016-12-14,16.030000686645508,14.989999771118164,14.989999771118164,15.949999809265137,7369621.0,13.903313636779785
2016-12-15,16.299999237060547,15.779999732971191,16.100000381469727,16.040000915527344,7527361.0,13.981765747070312
2016-12-16,16.360000610351562,15.819999694824219,16.010000228881836,16.209999084472656,5180131.0,14.129949569702148
2016-12-19,16.350000381469727,16.1200008392334,16.209999084472656,16.239999771118164,9502002.0,14.156100273132324
2016-12-20,16.979999542236328,16.100000381469727,16.100000381469727,16.90999984741211,9321986.0,14.740127563476562
2016-12-21,17.3799991607666,16.610000610351562,16.8799991607666,17.209999084472656,8552363.0,15.001630783081055
2016-12-22,17.469999313354492,17.100000381469727,17.18000030517578,17.280000686645508,8787858.0,15.06264877319336
2016-12-23,17.389999389648438,16.700000762939453,17.299999237060547,17.200000762939453,5172948.0,14.992915153503418
2016-12-26,17.290000915527344,16.579999923706055,17.239999771118164,16.90999984741211,8228613.0,14.740127563476562
2016-12-27,16.920000076293945,16.3700008392334,16.889999389648438,16.479999542236328,4727576.0,14.365304946899414
2016-12-28,16.6299991607666,16.1200008392334,16.469999313354492,16.290000915527344,6200293.0,14.199685096740723
2016-12-29,16.520000457763672,16.100000381469727,16.299999237060547,16.290000915527344,4772604.0,14.199685096740723
2016-12-30,16.579999923706055,16.200000762939453,16.350000381469727,16.489999771118164,3441890.0,14.374021530151367
2017-01-03,16.8799991607666,16.299999237060547,16.489999771118164,16.3799991607666,3035044.0,14.278136253356934
2017-01-04,16.670000076293945,16.260000228881836,16.389999389648438,16.520000457763672,7125341.0,14.400172233581543
2017-01-05,17.100000381469727,16.559999465942383,16.559999465942383,16.969999313354492,6087696.0,14.792428016662598
2017-01-06,17.469999313354492,16.81999969482422,16.959999084472656,17.18000030517578,6107020.0,14.975481986999512
2017-01-09,17.600000381469727,16.93000030517578,17.18000030517578,17.040000915527344,5645171.0,14.853446006774902
2017-01-10,17.010000228881836,15.34000015258789,17.010000228881836,15.34000015258789,20735799.0,13.371588706970215
2017-01-11,14.399999618530273,13.8100004196167,14.399999618530273,13.8100004196167,37150949.0,12.03791618347168
2017-01-12,13.789999961853027,13.100000381469727,13.789999961853027,13.510000228881836,22632017.0,11.776412010192871
2017-01-13,13.84000015258789,13.5,13.579999923706055,13.8100004196167,12307348.0,12.03791618347168
2017-01-16,14.100000381469727,13.40999984741211,13.819999694824219,14.0600004196167,16224001.0,12.255836486816406
2017-01-17,14.449999809265137,13.829999923706055,14.0,14.3100004196167,7689737.0,12.473755836486816
2017-01-18,14.34000015258789,14.010000228881836,14.3100004196167,14.050000190734863,5511236.0,12.247118949890137
2017-01-19,14.050000190734863,13.40999984741211,14.050000190734863,13.609999656677246,6819465.0,11.863579750061035
2017-01-20,13.949999809265137,13.300000190734863,13.630000114440918,13.789999961853027,7371656.0,12.020482063293457
2017-01-23,13.880000114440918,13.65999984741211,13.789999961853027,13.710000038146973,3034568.0,11.950748443603516
2017-01-24,13.800000190734863,13.600000381469727,13.720000267028809,13.630000114440918,2509051.0,11.881013870239258
2017-01-25,13.670000076293945,13.470000267028809,13.569999694824219,13.5,2613242.0,11.767695426940918
2017-01-26,13.729999542236328,13.5,13.5,13.630000114440918,2349592.0,11.881013870239258
2017-02-03,13.890000343322754,13.59000015258789,13.6899995803833,13.600000381469727,2015550.0,11.854863166809082
2017-02-06,13.770000457763672,13.609999656677246,13.699999809265137,13.720000267028809,2087400.0,11.959465026855469
2017-02-07,14.289999961853027,13.729999542236328,13.729999542236328,14.180000305175781,6813090.0,12.360438346862793
2017-02-08,14.449999809265137,14.130000114440918,14.220000267028809,14.289999961853027,6067701.0,12.45632266998291
2017-02-09,14.539999961853027,14.229999542236328,14.34000015258789,14.510000228881836,5782744.0,12.648093223571777
2017-02-10,15.140000343322754,14.479999542236328,14.479999542236328,14.800000190734863,9018880.0,12.900880813598633
2017-02-13,15.220000267028809,14.449999809265137,14.760000228881836,14.630000114440918,7949800.0,12.752695083618164
2017-02-14,14.800000190734863,14.420000076293945,14.649999618530273,14.5,6223333.0,12.639376640319824
2017-02-15,14.550000190734863,14.319999694824219,14.5,14.34000015258789,3467520.0,12.499906539916992
2017-02-16,14.529999732971191,14.270000457763672,14.300000190734863,14.279999732971191,3628701.0,12.44760513305664
2017-02-17,14.5,14.199999809265137,14.350000381469727,14.380000114440918,3698165.0,12.534774780273438
2017-02-20,14.770000457763672,14.369999885559082,14.380000114440918,14.640000343322754,7473028.0,12.761411666870117
2017-02-21,14.800000190734863,14.449999809265137,14.770000457763672,14.569999694824219,4226300.0,12.700393676757812
2017-02-22,14.729999542236328,14.479999542236328,14.479999542236328,14.539999961853027,5301239.0,12.674243927001953
2017-02-23,14.640000343322754,14.449999809265137,14.470000267028809,14.539999961853027,3569975.0,12.674243927001953
2017-02-24,14.609999656677246,14.420000076293945,14.609999656677246,14.510000228881836,2627664.0,12.648093223571777
2017-02-27,14.579999923706055,14.239999771118164,14.5600004196167,14.34000015258789,4456810.0,12.499906539916992
2017-02-28,15.220000267028809,14.289999961853027,14.319999694824219,15.069999694824219,14569350.0,13.13623332977295
2017-03-01,15.15999984741211,14.710000038146973,15.079999923706055,14.819999694824219,9212933.0,12.918313980102539
2017-03-02,15.149999618530273,14.720000267028809,14.779999732971191,14.899999618530273,6481413.0,12.988048553466797
2017-03-03,15.0600004196167,14.800000190734863,14.819999694824219,14.970000267028809,3188698.0,13.049065589904785
2017-03-06,15.079999923706055,14.680000305175781,14.989999771118164,14.800000190734863,5962048.0,12.900880813598633
2017-03-07,15.0,14.680000305175781,14.829999923706055,14.960000038146973,4415844.0,13.040349006652832
2017-03-08,15.180000305175781,14.869999885559082,14.9399995803833,14.9399995803833,4467022.0,13.022915840148926
2017-03-09,14.930000305175781,14.760000228881836,14.930000305175781,14.800000190734863,2436767.0,12.900880813598633
2017-03-10,14.770000457763672,14.350000381469727,14.739999771118164,14.569999694824219,4331888.0,12.700393676757812
2017-03-13,14.800000190734863,14.4399995803833,14.529999732971191,14.569999694824219,3637474.0,12.700393676757812
2017-03-14,14.649999618530273,14.460000038146973,14.569999694824219,14.520000457763672,3614252.0,12.65680980682373
2017-03-15,14.609999656677246,14.300000190734863,14.569999694824219,14.59000015258789,3823017.0,12.717827796936035
2017-03-16,14.649999618530273,14.470000267028809,14.59000015258789,14.579999923706055,7403020.0,12.709111213684082
2017-03-17,14.960000038146973,14.550000190734863,14.579999923706055,14.640000343322754,5899602.0,12.761411666870117
2017-03-20,16.100000381469727,14.720000267028809,14.720000267028809,16.100000381469727,22762466.0,14.034066200256348
2017-03-21,17.200000762939453,16.0,16.299999237060547,16.729999542236328,26579432.0,14.583224296569824
2017-03-22,16.969999313354492,16.219999313354492,16.68000030517578,16.559999465942383,14096966.0,14.435038566589355
2017-03-23,16.950000762939453,16.360000610351562,16.600000381469727,16.780000686645508,10600821.0,14.626809120178223
2017-03-24,17.489999771118164,16.600000381469727,16.770000457763672,17.18000030517578,12331742.0,14.975481986999512
2017-03-27,17.690000534057617,16.899999618530273,17.399999618530273,16.979999542236328,10772751.0,14.801145553588867
2017-03-28,17.6299991607666,16.979999542236328,16.979999542236328,17.360000610351562,10918528.0,15.13238525390625
2017-03-29,17.559999465942383,16.850000381469727,17.270000457763672,17.09000015258789,8059337.0,14.897029876708984
2017-03-30,17.299999237060547,16.079999923706055,17.0,16.450000762939453,7946610.0,14.339155197143555
2017-03-31,16.90999984741211,16.290000915527344,16.6200008392334,16.649999618530273,8029763.0,14.513489723205566
2017-04-05,16.969999313354492,16.350000381469727,16.670000076293945,16.6200008392334,9323291.0,14.487340927124023
2017-04-06,17.1299991607666,16.459999084472656,16.6200008392334,17.049999237060547,6911175.0,14.862160682678223
2017-04-07,17.420000076293945,16.899999618530273,17.229999542236328,16.989999771118164,7035538.0,14.80986213684082
2017-04-10,17.280000686645508,16.0,16.989999771118164,16.8700008392334,7163102.0,14.705260276794434
2017-04-11,17.100000381469727,16.0,16.829999923706055,16.6299991607666,8560069.0,14.49605655670166
2017-04-12,16.690000534057617,14.970000267028809,16.579999923706055,14.970000267028809,18333207.0,13.049065589904785
2017-04-13,14.680000305175781,13.8100004196167,14.680000305175781,14.229999542236328,18276488.0,12.404021263122559
2017-04-14,14.350000381469727,14.100000381469727,14.260000228881836,14.1899995803833,8118569.0,12.369154930114746
2017-04-17,14.539999961853027,14.109999656677246,14.109999656677246,14.279999732971191,6577571.0,12.44760513305664
2017-04-18,14.3100004196167,14.010000228881836,14.279999732971191,14.069999694824219,4653538.0,12.26455307006836
2017-04-19,14.149999618530273,13.279999732971191,14.050000190734863,13.600000381469727,10016550.0,11.854863166809082
2017-04-20,13.819999694824219,13.489999771118164,13.600000381469727,13.75,6022235.0,11.985615730285645
2017-04-21,14.300000190734863,13.720000267028809,13.75,14.09000015258789,6089558.0,12.281986236572266
2017-04-24,14.1899995803833,13.609999656677246,14.1899995803833,13.859999656677246,4973780.0,12.081500053405762
2017-04-25,14.050000190734863,13.699999809265137,13.920000076293945,13.779999732971191,3994000.0,12.011765480041504
2017-04-26,14.050000190734863,13.649999618530273,13.770000457763672,14.0,5164498.0,12.203535079956055
2017-04-27,14.079999923706055,13.8100004196167,14.0,14.050000190734863,5796742.0,12.247118949890137
2017-04-28,14.210000038146973,13.979999542236328,14.079999923706055,14.170000076293945,3524969.0,12.351720809936523
2017-05-02,14.0600004196167,13.0,13.720000267028809,13.850000381469727,8482711.0,12.072782516479492
2017-05-03,13.899999618530273,13.680000305175781,13.850000381469727,13.760000228881836,3589376.0,11.994331359863281
2017-05-04,13.819999694824219,13.430000305175781,13.779999732971191,13.510000228881836,5489574.0,11.776412010192871
2017-05-05,13.5,13.3100004196167,13.5,13.329999923706055,3993321.0,11.619508743286133
2017-05-08,13.350000381469727,12.850000381469727,13.25,12.90999984741211,4355043.0,11.253403663635254
2017-05-09,13.270000457763672,12.3100004196167,12.880000114440918,13.140000343322754,6157761.0,11.453889846801758
2017-05-10,13.300000190734863,12.850000381469727,13.029999732971191,12.869999885559082,3995841.0,11.218535423278809
2017-05-11,13.109999656677246,12.149999618530273,12.869999885559082,12.710000038146973,7670743.0,11.07906723022461
2017-05-12,12.800000190734863,12.5,12.6899995803833,12.6899995803833,1877301.0,11.061633110046387
2017-05-15,12.979999542236328,12.6899995803833,12.6899995803833,12.739999771118164,2022500.0,11.105217933654785
2017-05-16,12.90999984741211,12.579999923706055,12.779999732971191,12.869999885559082,6129841.0,11.218535423278809
2017-05-17,13.079999923706055,12.8100004196167,12.930000305175781,12.970000267028809,4180927.0,11.305704116821289
2017-05-18,13.069999694824219,12.75,12.890000343322754,13.0,3845002.0,11.331853866577148
2017-05-19,13.029999732971191,12.84000015258789,12.989999771118164,12.880000114440918,2854309.0,11.227252960205078
2017-05-22,12.979999542236328,12.399999618530273,12.979999542236328,12.479999542236328,3653775.0,10.878579139709473
2017-05-23,12.65999984741211,12.180000305175781,12.479999542236328,12.289999961853027,2897843.0,10.712961196899414
2017-05-24,12.380000114440918,12.149999618530273,12.289999961853027,12.260000228881836,2577400.0,10.686810493469238
2017-05-25,12.550000190734863,12.199999809265137,12.239999771118164,12.539999961853027,3641498.0,10.930880546569824
2017-05-26,12.850000381469727,12.460000038146973,12.600000381469727,12.75,2958200.0,11.113934516906738
2017-05-31,12.989999771118164,12.600000381469727,12.890000343322754,12.670000076293945,3468900.0,11.04419994354248
2017-06-01,12.75,12.550000190734863,12.619999885559082,12.569999694824219,2244400.0,10.957032203674316
2017-06-02,12.569999694824219,12.199999809265137,12.569999694824219,12.539999961853027,3594911.0,10.930880546569824
2017-06-05,12.720000267028809,12.399999618530273,12.5600004196167,12.649999618530273,2917093.0,11.026766777038574
2017-06-06,12.649999618530273,12.539999961853027,12.600000381469727,12.5600004196167,1641500.0,10.948314666748047
2017-06-07,12.739999771118164,12.479999542236328,12.619999885559082,12.729999542236328,3924885.0,11.096501350402832
2017-06-08,12.850000381469727,12.619999885559082,12.729999542236328,12.6899995803833,4171415.0,11.061633110046387
2017-06-09,12.729999542236328,12.489999771118164,12.729999542236328,12.680000305175781,3000957.0,11.052916526794434
2017-06-12,12.680000305175781,12.350000381469727,12.640000343322754,12.489999771118164,2207879.0,10.887296676635742
2017-06-13,12.600000381469727,12.40999984741211,12.420000076293945,12.579999923706055,1964800.0,10.96574878692627
2017-06-14,12.640000343322754,12.550000190734863,12.640000343322754,12.600000381469727,1143926.0,10.983181953430176
2017-06-15,12.720000267028809,12.539999961853027,12.539999961853027,12.680000305175781,3060506.0,11.052916526794434
2017-06-16,12.729999542236328,12.579999923706055,12.6899995803833,12.59000015258789,2039563.0,10.974465370178223
2017-06-19,13.680000305175781,12.520000457763672,12.600000381469727,13.510000228881836,12852886.0,11.776412010192871
2017-06-20,13.739999771118164,13.3100004196167,13.5,13.520000457763672,6247035.0,11.78512954711914
2017-06-21,13.579999923706055,13.34000015258789,13.539999961853027,13.390000343322754,2976486.0,11.671810150146484
2017-06-22,13.460000038146973,13.180000305175781,13.460000038146973,13.199999809265137,3888715.0,11.506190299987793
2017-06-23,13.300000190734863,13.039999961853027,13.09000015258789,13.270000457763672,2933515.0,11.567208290100098
2017-06-26,13.350000381469727,13.140000343322754,13.300000190734863,13.220000267028809,3474770.0,11.523624420166016
2017-06-27,13.279999732971191,13.130000114440918,13.220000267028809,13.229999542236328,2502245.0,11.532340049743652
2017-06-28,13.359999656677246,13.229999542236328,13.25,13.289999961853027,3024140.0,11.584641456604004
2017-06-29,13.670000076293945,13.270000457763672,13.279999732971191,13.390000343322754,4984697.0,11.671810150146484
2017-06-30,13.619999885559082,13.210000038146973,13.300000190734863,13.510000228881836,5032475.0,11.776412010192871
2017-07-03,14.380000114440918,13.539999961853027,13.539999961853027,14.050000190734863,11986399.0,12.247118949890137
2017-07-04,14.170000076293945,13.880000114440918,14.0,13.890000343322754,6589867.0,12.107650756835938
2017-07-05,14.100000381469727,13.890000343322754,14.0,14.0,2761642.0,12.203535079956055
2017-07-06,14.050000190734863,13.869999885559082,14.020000457763672,14.029999732971191,3420010.0,12.22968578338623
2017-07-07,14.100000381469727,13.770000457763672,13.970000267028809,13.84000015258789,4049452.0,12.064066886901855
2017-07-10,14.100000381469727,13.829999923706055,13.949999809265137,13.90999984741211,3262254.0,12.125083923339844
2017-07-11,13.9399995803833,13.65999984741211,13.920000076293945,13.710000038146973,2954200.0,11.950748443603516
2017-07-12,13.890000343322754,13.5,13.75,13.800000190734863,2773231.0,12.029199600219727
2017-07-13,14.0,13.710000038146973,13.84000015258789,13.960000038146973,4379150.0,12.168667793273926
2017-07-14,14.15999984741211,13.779999732971191,14.050000190734863,13.829999923706055,3879020.0,12.055350303649902
2017-07-17,13.800000190734863,12.449999809265137,13.800000190734863,12.8100004196167,7008030.0,11.16623592376709
2017-07-18,13.100000381469727,12.350000381469727,12.449999809265137,12.600000381469727,5335034.0,11.183987617492676
2017-07-19,12.960000038146973,12.449999809265137,12.600000381469727,12.75,4767803.0,11.317130088806152
2017-07-20,12.84000015258789,12.630000114440918,12.6899995803833,12.6899995803833,5932437.0,11.263872146606445
2017-07-21,12.779999732971191,12.5600004196167,12.739999771118164,12.680000305175781,3683456.0,11.254996299743652
2017-07-24,13.079999923706055,12.579999923706055,12.65999984741211,12.960000038146973,13655619.0,11.50352954864502
2017-07-25,12.9399995803833,12.5600004196167,12.859999656677246,12.699999809265137,6554968.0,11.272747993469238
2017-07-26,12.770000457763672,12.609999656677246,12.640000343322754,12.670000076293945,2887410.0,11.24612045288086
2017-07-27,12.84000015258789,12.5,12.670000076293945,12.789999961853027,6636333.0,11.35263442993164
2017-07-28,12.850000381469727,12.640000343322754,12.720000267028809,12.760000228881836,3789200.0,11.326005935668945
2017-07-31,12.949999809265137,12.720000267028809,12.760000228881836,12.890000343322754,5677898.0,11.441396713256836
2017-08-01,14.180000305175781,12.90999984741211,12.920000076293945,13.550000190734863,11669241.0,12.02722454071045
2017-08-02,13.800000190734863,13.369999885559082,13.529999732971191,13.539999961853027,6203049.0,12.01834774017334
2017-08-03,13.539999961853027,13.3100004196167,13.529999732971191,13.359999656677246,2627600.0,11.858576774597168
2017-08-04,13.529999732971191,13.3100004196167,13.420000076293945,13.460000038146973,2776714.0,11.947339057922363
2017-08-07,13.460000038146973,13.220000267028809,13.399999618530273,13.350000381469727,2957380.0,11.849700927734375
2017-08-08,13.369999885559082,13.140000343322754,13.3100004196167,13.199999809265137,2569069.0,11.716558456420898
2017-08-09,13.329999923706055,13.09000015258789,13.260000228881836,13.149999618530273,2053349.0,11.672176361083984
2017-08-10,13.5,13.170000076293945,13.170000076293945,13.25,4111563.0,11.76093864440918
2017-08-11,13.239999771118164,12.899999618530273,13.199999809265137,12.960000038146973,3147734.0,11.50352954864502
2017-08-14,13.350000381469727,12.960000038146973,12.960000038146973,13.130000114440918,2169400.0,11.654423713684082
2017-08-15,13.5,13.140000343322754,13.140000343322754,13.479999542236328,4855896.0,11.965091705322266
2017-08-16,13.579999923706055,13.319999694824219,13.510000228881836,13.5,3363782.0,11.982843399047852
2017-08-17,13.619999885559082,13.380000114440918,13.520000457763672,13.4399995803833,3386073.0,11.929586410522461
2017-08-18,13.630000114440918,13.3100004196167,13.390000343322754,13.470000267028809,2713500.0,11.956214904785156
2017-08-21,13.510000228881836,13.359999656677246,13.479999542236328,13.470000267028809,1808200.0,11.956214904785156
2017-08-22,13.539999961853027,13.350000381469727,13.390000343322754,13.399999618530273,2444298.0,11.894081115722656
2017-08-23,13.449999809265137,13.100000381469727,13.359999656677246,13.149999618530273,2992499.0,11.672176361083984
2017-08-24,13.229999542236328,13.029999732971191,13.109999656677246,13.039999961853027,1884957.0,11.574538230895996
2017-08-25,13.210000038146973,13.0600004196167,13.0600004196167,13.149999618530273,2154610.0,11.672176361083984
2017-08-28,13.229999542236328,13.050000190734863,13.170000076293945,13.199999809265137,3857979.0,11.716558456420898
2017-08-29,13.199999809265137,13.050000190734863,13.199999809265137,13.09000015258789,2868590.0,11.618919372558594
2017-08-30,13.1899995803833,13.0,13.050000190734863,13.020000457763672,3385300.0,11.556787490844727
2017-08-31,13.149999618530273,12.880000114440918,13.010000228881836,13.020000457763672,3205201.0,11.556787490844727
2017-09-01,13.100000381469727,12.949999809265137,13.020000457763672,12.989999771118164,2238950.0,11.530158042907715
2017-09-04,13.079999923706055,12.850000381469727,12.920000076293945,12.890000343322754,3800928.0,11.441396713256836
2017-09-05,12.970000267028809,12.84000015258789,12.930000305175781,12.890000343322754,2863311.0,11.441396713256836
2017-09-06,13.119999885559082,12.800000190734863,12.800000190734863,13.109999656677246,2711004.0,11.636672019958496
2017-09-07,13.25,13.0,13.09000015258789,13.029999732971191,4193550.0,11.565662384033203
2017-09-08,13.100000381469727,12.869999885559082,13.039999961853027,12.90999984741211,2771808.0,11.459149360656738
2017-09-11,12.979999542236328,12.850000381469727,12.90999984741211,12.890000343322754,2696676.0,11.441396713256836
2017-09-12,12.930000305175781,12.739999771118164,12.890000343322754,12.760000228881836,3999331.0,11.326005935668945
2017-09-13,12.899999618530273,12.649999618530273,12.760000228881836,12.880000114440918,2775264.0,11.432519912719727
2017-09-14,13.079999923706055,12.829999923706055,12.890000343322754,13.0600004196167,4471535.0,11.592291831970215
2017-09-15,13.75,13.0600004196167,13.0600004196167,13.40999984741211,14660548.0,11.90295696258545
2017-09-18,14.0,13.4399995803833,13.470000267028809,13.65999984741211,7370955.0,12.124861717224121
2017-09-19,13.760000228881836,13.470000267028809,13.65999984741211,13.680000305175781,3971100.0,12.142614364624023
2017-09-20,13.729999542236328,13.529999732971191,13.6899995803833,13.5600004196167,3576300.0,12.036100387573242
2017-09-21,13.640000343322754,13.479999542236328,13.550000190734863,13.520000457763672,3463260.0,12.000596046447754
2017-09-22,13.569999694824219,13.229999542236328,13.479999542236328,13.25,2155200.0,11.76093864440918
2017-09-25,13.4399995803833,13.170000076293945,13.300000190734863,13.210000038146973,2484091.0,11.725434303283691
2017-09-26,13.260000228881836,12.979999542236328,13.199999809265137,13.109999656677246,3108800.0,11.636672019958496
2017-09-27,13.199999809265137,13.0,13.180000305175781,13.100000381469727,2230841.0,11.62779712677002
2017-09-28,13.170000076293945,13.050000190734863,13.109999656677246,13.119999885559082,2364100.0,11.645548820495605
2017-09-29,13.180000305175781,13.050000190734863,13.180000305175781,13.119999885559082,2413715.0,11.645548820495605
2017-10-09,13.1899995803833,13.079999923706055,13.180000305175781,13.149999618530273,2968583.0,11.672176361083984
2017-10-10,13.329999923706055,13.100000381469727,13.149999618530273,13.289999961853027,2549686.0,11.796443939208984
2017-10-11,13.319999694824219,13.15999984741211,13.300000190734863,13.239999771118164,1743033.0,11.752062797546387
2017-10-12,13.289999961853027,13.0600004196167,13.270000457763672,13.079999923706055,2109131.0,11.6100435256958
2017-10-13,13.140000343322754,13.050000190734863,13.100000381469727,13.100000381469727,1292860.0,11.62779712677002
2017-10-16,13.119999885559082,12.829999923706055,13.109999656677246,12.880000114440918,2063810.0,11.432519912719727
2017-10-17,13.15999984741211,12.829999923706055,12.880000114440918,13.149999618530273,2238639.0,11.672176361083984
2017-10-18,13.180000305175781,12.9399995803833,13.15999984741211,12.9399995803833,1309720.0,11.4857759475708
2017-10-19,13.130000114440918,12.84000015258789,13.119999885559082,12.899999618530273,1861578.0,11.450272560119629
2017-10-20,12.949999809265137,12.850000381469727,12.9399995803833,12.90999984741211,1059025.0,11.459149360656738
2017-10-23,12.970000267028809,12.869999885559082,12.949999809265137,12.899999618530273,1596406.0,11.450272560119629
2017-10-24,13.079999923706055,12.859999656677246,12.899999618530273,12.960000038146973,2654299.0,11.50352954864502
2017-10-25,13.119999885559082,12.960000038146973,12.960000038146973,13.050000190734863,2115702.0,11.583415985107422
2017-10-26,13.119999885559082,13.0,13.0,13.050000190734863,1776800.0,11.583415985107422
2017-10-27,13.270000457763672,13.050000190734863,13.149999618530273,13.260000228881836,3874508.0,11.769815444946289
2017-10-30,13.329999923706055,12.819999694824219,13.289999961853027,12.960000038146973,2762700.0,11.50352954864502
2017-10-31,13.039999961853027,12.850000381469727,12.850000381469727,12.9399995803833,1665810.0,11.4857759475708
2017-11-01,13.0600004196167,12.899999618530273,12.930000305175781,13.039999961853027,2125380.0,11.574538230895996
2017-11-02,13.079999923706055,12.880000114440918,12.920000076293945,12.90999984741211,1646100.0,11.459149360656738
2017-11-03,13.630000114440918,12.880000114440918,12.880000114440918,13.34000015258789,6793401.0,11.840825080871582
2017-11-06,13.449999809265137,13.149999618530273,13.449999809265137,13.260000228881836,2807558.0,11.769815444946289
2017-11-07,13.760000228881836,13.199999809265137,13.260000228881836,13.710000038146973,9365079.0,12.169242858886719
2017-11-08,13.829999923706055,13.369999885559082,13.710000038146973,13.390000343322754,7048403.0,11.88520622253418
2017-11-09,14.100000381469727,13.479999542236328,13.5,13.890000343322754,9715300.0,12.329014778137207
2017-11-10,14.0,13.710000038146973,13.850000381469727,13.899999618530273,4247700.0,12.337889671325684
2017-11-13,14.319999694824219,13.90999984741211,13.90999984741211,14.039999961853027,6538496.0,12.462156295776367
2017-11-14,14.100000381469727,13.760000228881836,14.09000015258789,13.949999809265137,3705985.0,12.382271766662598
2017-11-15,14.039999961853027,13.609999656677246,13.949999809265137,13.920000076293945,3500070.0,12.355643272399902
2017-11-16,14.0,13.779999732971191,13.90999984741211,13.899999618530273,3087864.0,12.337889671325684
2017-11-17,13.970000267028809,12.970000267028809,13.930000305175781,13.369999885559082,4595808.0,11.867452621459961
2017-11-20,13.550000190734863,13.029999732971191,13.359999656677246,13.399999618530273,2415350.0,11.894081115722656
2017-11-21,13.600000381469727,13.289999961853027,13.399999618530273,13.460000038146973,2268670.0,11.947339057922363
2017-11-22,13.579999923706055,13.170000076293945,13.579999923706055,13.270000457763672,1944700.0,11.778691291809082
2017-11-23,13.399999618530273,12.930000305175781,13.319999694824219,13.260000228881836,2818201.0,11.769815444946289
2017-11-24,13.34000015258789,13.069999694824219,13.069999694824219,13.149999618530273,2261808.0,11.672176361083984
2017-11-27,13.199999809265137,13.0,13.170000076293945,13.020000457763672,1616399.0,11.556787490844727
2017-11-28,13.229999542236328,12.989999771118164,13.170000076293945,13.220000267028809,1677290.0,11.734310150146484
2017-11-29,13.270000457763672,13.0,13.220000267028809,13.239999771118164,1674156.0,11.752062797546387
2017-11-30,13.390000343322754,13.109999656677246,13.25,13.300000190734863,2517799.0,11.805320739746094
2017-12-01,13.579999923706055,13.25,13.3100004196167,13.520000457763672,3780056.0,12.000596046447754
2017-12-04,13.600000381469727,13.239999771118164,13.539999961853027,13.380000114440918,1882778.0,11.876330375671387
2017-12-05,13.479999542236328,12.630000114440918,13.390000343322754,12.829999923706055,7329032.0,11.388139724731445
2017-12-06,12.850000381469727,12.5600004196167,12.6899995803833,12.720000267028809,2638500.0,11.290501594543457
2017-12-07,12.760000228881836,12.529999732971191,12.760000228881836,12.5600004196167,2135909.0,11.148483276367188
2017-12-08,12.779999732971191,12.520000457763672,12.59000015258789,12.75,1749990.0,11.317130088806152
2017-12-11,12.760000228881836,12.640000343322754,12.75,12.729999542236328,1285236.0,11.29937744140625
2017-12-12,12.729999542236328,12.529999732971191,12.720000267028809,12.550000190734863,2196400.0,11.139606475830078
2017-12-13,12.65999984741211,12.449999809265137,12.569999694824219,12.600000381469727,1849915.0,11.183987617492676
2017-12-14,12.670000076293945,12.539999961853027,12.649999618530273,12.619999885559082,865975.0,11.201739311218262
2017-12-15,12.65999984741211,12.4399995803833,12.59000015258789,12.479999542236328,1551400.0,11.077473640441895
2017-12-18,12.550000190734863,12.0,12.489999771118164,12.15999984741211,2384034.0,10.793435096740723
2017-12-19,12.300000190734863,12.180000305175781,12.180000305175781,12.229999542236328,1397001.0,10.85556697845459
2017-12-20,12.270000457763672,11.479999542236328,12.229999542236328,11.600000381469727,5286010.0,10.296369552612305
2017-12-21,11.649999618530273,11.470000267028809,11.569999694824219,11.539999961853027,2370211.0,10.243112564086914
2017-12-22,11.579999923706055,11.079999923706055,11.539999961853027,11.229999542236328,4356400.0,9.967949867248535
2017-12-25,11.270000457763672,10.350000381469727,11.270000457763672,10.630000114440918,7997463.0,9.435379981994629
2017-12-26,11.149999618530273,10.399999618530273,10.600000381469727,11.0,5538731.0,9.763798713684082
2017-12-27,11.0600004196167,10.760000228881836,10.970000267028809,10.779999732971191,2743300.0,9.568521499633789
2017-12-28,11.0,10.760000228881836,10.770000457763672,10.880000114440918,2196159.0,9.657283782958984
2017-12-29,11.069999694824219,10.760000228881836,10.890000343322754,11.0,2631323.0,9.763798713684082
2018-01-02,11.529999732971191,11.0,11.0,11.359999656677246,4095413.0,10.083340644836426
2018-01-03,11.479999542236328,11.229999542236328,11.369999885559082,11.329999923706055,2822055.0,10.05671215057373
2018-01-04,11.40999984741211,11.300000190734863,11.329999923706055,11.34000015258789,1765601.0,10.06558895111084
2018-01-05,11.380000114440918,11.170000076293945,11.369999885559082,11.199999809265137,2668852.0,9.941322326660156
2018-01-08,11.4399995803833,11.170000076293945,11.25,11.40999984741211,2924249.0,10.127720832824707
2018-01-09,11.489999771118164,11.329999923706055,11.479999542236328,11.449999809265137,1760111.0,10.163226127624512
2018-01-10,11.449999809265137,11.199999809265137,11.449999809265137,11.289999961853027,1640070.0,10.021207809448242
2018-01-11,11.350000381469727,11.180000305175781,11.300000190734863,11.319999694824219,1493900.0,10.047835350036621
2018-01-12,11.430000305175781,11.140000343322754,11.359999656677246,11.149999618530273,1566700.0,9.896941184997559
2018-01-15,11.270000457763672,10.880000114440918,11.210000038146973,10.90999984741211,2917287.0,9.683913230895996
2018-01-16,11.079999923706055,10.850000381469727,10.850000381469727,10.989999771118164,2287808.0,9.754921913146973
2018-01-17,11.229999542236328,10.899999618530273,10.90999984741211,11.15999984741211,2023637.0,9.905817031860352
2018-01-18,11.25,11.0,11.180000305175781,11.149999618530273,2252806.0,9.896941184997559
2018-01-19,11.15999984741211,11.020000457763672,11.09000015258789,11.039999961853027,1231000.0,9.79930305480957
2018-01-22,11.100000381469727,10.899999618530273,11.069999694824219,11.050000190734863,1657403.0,9.80817985534668
2018-01-23,11.100000381469727,11.0,11.079999923706055,11.0600004196167,1705784.0,9.817055702209473
2018-01-24,12.119999885559082,11.020000457763672,11.079999923706055,11.800000190734863,6188720.0,10.473892211914062
2018-01-25,11.819999694824219,11.609999656677246,11.800000190734863,11.680000305175781,3484361.0,10.367378234863281
2018-01-26,11.720000267028809,11.420000076293945,11.649999618530273,11.470000267028809,2665729.0,10.180978775024414
2018-01-29,11.539999961853027,11.300000190734863,11.479999542236328,11.329999923706055,2002068.0,10.05671215057373
2018-01-30,11.470000267028809,11.1899995803833,11.329999923706055,11.260000228881836,1614109.0,9.994579315185547
2018-01-31,11.550000190734863,11.15999984741211,11.25,11.449999809265137,3164899.0,10.163226127624512
2018-02-01,11.729999542236328,10.600000381469727,11.5,10.789999961853027,3018351.0,9.577398300170898
2018-02-02,11.069999694824219,10.449999809265137,10.800000190734863,11.020000457763672,2184849.0,9.781550407409668
2018-02-05,11.149999618530273,10.779999732971191,11.0,10.819999694824219,2153900.0,9.604026794433594
2018-02-06,10.800000190734863,10.170000076293945,10.760000228881836,10.1899995803833,3059000.0,9.044828414916992
2018-02-07,10.960000038146973,10.279999732971191,10.300000190734863,10.710000038146973,4308007.0,9.506389617919922
2018-02-08,11.0,10.5600004196167,10.699999809265137,10.729999542236328,4922514.0,9.524141311645508
2018-02-09,10.600000381469727,10.170000076293945,10.600000381469727,10.390000343322754,1933176.0,9.22235107421875
2018-02-12,10.829999923706055,10.430000305175781,10.670000076293945,10.579999923706055,2364200.0,9.390998840332031
2018-02-13,10.770000457763672,10.539999961853027,10.729999542236328,10.720000267028809,2502615.0,9.515265464782715
2018-02-14,10.869999885559082,10.600000381469727,10.720000267028809,10.710000038146973,1723984.0,9.506389617919922
2018-02-22,10.819999694824219,10.649999618530273,10.649999618530273,10.779999732971191,1065248.0,9.568521499633789
2018-02-23,10.850000381469727,10.710000038146973,10.779999732971191,10.779999732971191,739191.0,9.568521499633789
2018-02-26,10.899999618530273,10.729999542236328,10.84000015258789,10.880000114440918,1366282.0,9.657283782958984
2018-02-27,10.949999809265137,10.739999771118164,10.880000114440918,10.789999961853027,1301671.0,9.577398300170898
2018-02-28,10.760000228881836,10.619999885559082,10.760000228881836,10.680000305175781,1456711.0,9.479761123657227
2018-03-01,10.739999771118164,10.609999656677246,10.670000076293945,10.699999809265137,1735801.0,9.497512817382812
2018-03-02,10.6899995803833,10.569999694824219,10.6899995803833,10.619999885559082,1664734.0,9.426504135131836
2018-03-05,10.75,10.600000381469727,10.609999656677246,10.710000038146973,1736000.0,9.506389617919922
2018-03-06,10.850000381469727,10.670000076293945,10.729999542236328,10.8100004196167,2576524.0,9.595151901245117
2018-03-07,10.829999923706055,10.699999809265137,10.739999771118164,10.710000038146973,1060174.0,9.506389617919922
2018-03-08,11.0,10.729999542236328,10.779999732971191,10.800000190734863,1497731.0,9.586274147033691
2018-03-09,10.850000381469727,10.729999542236328,10.850000381469727,10.789999961853027,2121706.0,9.577398300170898
2018-03-12,10.84000015258789,10.739999771118164,10.739999771118164,10.770000457763672,3133201.0,9.559646606445312
2018-03-13,10.789999961853027,10.649999618530273,10.789999961853027,10.6899995803833,2305300.0,9.488636016845703
2018-03-14,10.6899995803833,10.5,10.65999984741211,10.520000457763672,1987500.0,9.337742805480957
2018-03-15,10.850000381469727,10.460000038146973,10.5,10.720000267028809,4604032.0,9.515265464782715
2018-03-16,10.850000381469727,10.65999984741211,10.729999542236328,10.699999809265137,3071256.0,9.497512817382812
2018-03-19,10.770000457763672,10.460000038146973,10.699999809265137,10.539999961853027,2316570.0,9.355494499206543
2018-03-20,10.529999732971191,10.100000381469727,10.529999732971191,10.239999771118164,5132676.0,9.089208602905273
2018-03-21,10.510000228881836,10.140000343322754,10.300000190734863,10.329999923706055,6569204.0,9.16909408569336
2018-03-22,10.260000228881836,10.100000381469727,10.25,10.140000343322754,3209790.0,9.000447273254395
2018-03-23,9.90999984741211,9.270000457763672,9.90999984741211,9.420000076293945,4298134.0,8.36136245727539
2018-03-26,9.449999809265137,9.09000015258789,9.199999809265137,9.270000457763672,3896736.0,8.228219985961914
2018-03-27,9.6899995803833,9.380000114440918,9.380000114440918,9.420000076293945,3525586.0,8.36136245727539
2018-03-28,9.380000114440918,9.1899995803833,9.350000381469727,9.350000381469727,1955215.0,8.29922866821289
2018-03-29,9.4399995803833,9.319999694824219,9.359999656677246,9.40999984741211,1982915.0,8.352484703063965
2018-03-30,9.579999923706055,9.399999618530273,9.399999618530273,9.529999732971191,2349816.0,8.458999633789062
2018-04-02,9.609999656677246,9.399999618530273,9.539999961853027,9.430000305175781,3162331.0,8.370238304138184
2018-04-03,9.390000343322754,9.1899995803833,9.390000343322754,9.3100004196167,2996700.0,8.263724327087402
2018-04-04,9.350000381469727,9.229999542236328,9.3100004196167,9.260000228881836,2271160.0,8.219343185424805
2018-04-09,9.300000190734863,9.199999809265137,9.220000267028809,9.25,1303809.0,8.210467338562012
2018-04-10,9.270000457763672,8.979999542236328,9.220000267028809,9.130000114440918,4475085.0,8.103952407836914
2018-04-11,9.210000038146973,9.039999961853027,9.140000343322754,9.199999809265137,2262837.0,8.166085243225098
2018-04-12,9.220000267028809,9.130000114440918,9.130000114440918,9.180000305175781,1900599.0,8.148333549499512
2018-04-13,9.220000267028809,9.100000381469727,9.180000305175781,9.109999656677246,1788531.0,8.086199760437012
2018-04-16,9.149999618530273,8.949999809265137,9.100000381469727,8.960000038146973,2068308.0,7.953057765960693
2018-04-17,9.0600004196167,8.600000381469727,8.960000038146973,8.6899995803833,2394618.0,7.713399887084961
2018-04-18,8.829999923706055,8.5,8.720000267028809,8.670000076293945,2898324.0,7.695648193359375
2018-04-19,8.859999656677246,8.600000381469727,8.649999618530273,8.800000190734863,2160786.0,7.811039447784424
2018-04-20,8.819999694824219,8.479999542236328,8.789999961853027,8.569999694824219,2806018.0,7.60688591003418
2018-04-23,8.609999656677246,8.40999984741211,8.510000228881836,8.470000267028809,1724804.0,7.518124580383301
2018-04-24,8.630000114440918,8.470000267028809,8.510000228881836,8.569999694824219,2422895.0,7.60688591003418
2018-04-25,8.630000114440918,8.460000038146973,8.470000267028809,8.59000015258789,1925943.0,7.62463903427124
2018-04-26,8.680000305175781,8.380000114440918,8.649999618530273,8.430000305175781,2070841.0,7.4826202392578125
2018-04-27,8.479999542236328,8.350000381469727,8.40999984741211,8.430000305175781,1536495.0,7.4826202392578125
2018-05-02,8.520000457763672,8.3100004196167,8.399999618530273,8.359999656677246,1941076.0,7.420486927032471
2018-05-03,8.359999656677246,7.809999942779541,8.319999694824219,8.260000228881836,4073191.0,7.331724643707275
2018-05-04,8.329999923706055,8.050000190734863,8.220000267028809,8.1899995803833,2073892.0,7.269591331481934
2018-05-07,8.300000190734863,8.170000076293945,8.1899995803833,8.229999542236328,2098442.0,7.305095672607422
2018-05-08,8.380000114440918,8.270000457763672,8.270000457763672,8.319999694824219,2218496.0,7.384981632232666
2018-05-09,8.359999656677246,8.220000267028809,8.34000015258789,8.270000457763672,2017307.0,7.340601444244385
2018-05-10,8.3100004196167,8.100000381469727,8.289999961853027,8.15999984741211,2952706.0,7.2429633140563965
2018-05-11,8.220000267028809,8.020000457763672,8.1899995803833,8.069999694824219,3119600.0,7.163076877593994
2018-05-14,8.229999542236328,8.050000190734863,8.079999923706055,8.170000076293945,3067600.0,7.2518391609191895
2018-05-15,8.210000038146973,8.109999656677246,8.15999984741211,8.199999809265137,2012701.0,7.278467655181885
2018-05-16,8.199999809265137,8.0600004196167,8.199999809265137,8.100000381469727,1931247.0,7.189706802368164
2018-05-17,8.109999656677246,7.989999771118164,8.100000381469727,8.029999732971191,1783103.0,7.127572536468506
2018-05-18,8.100000381469727,7.989999771118164,8.069999694824219,8.069999694824219,1623736.0,7.163076877593994
2018-05-21,8.34000015258789,8.069999694824219,8.069999694824219,8.319999694824219,3786228.0,7.384981632232666
2018-05-22,9.0,8.220000267028809,8.25,8.84000015258789,10577671.0,7.846542835235596
2018-05-23,8.800000190734863,8.539999961853027,8.680000305175781,8.569999694824219,6557638.0,7.60688591003418
2018-05-24,8.739999771118164,8.470000267028809,8.569999694824219,8.59000015258789,3489119.0,7.62463903427124
2018-05-25,8.6899995803833,8.399999618530273,8.579999923706055,8.5600004196167,2861211.0,7.598010540008545
2018-05-28,8.539999961853027,8.229999542236328,8.460000038146973,8.359999656677246,3408760.0,7.420486927032471
2018-05-29,8.380000114440918,8.010000228881836,8.359999656677246,8.0600004196167,3638940.0,7.154201984405518
2018-05-30,8.010000228881836,7.630000114440918,8.0,7.690000057220459,3770609.0,6.825782775878906
2018-05-31,7.869999885559082,7.739999771118164,7.739999771118164,7.809999942779541,1922473.0,6.9322967529296875
2018-06-01,7.829999923706055,7.619999885559082,7.800000190734863,7.71999979019165,3942761.0,6.852410793304443
2018-06-04,7.769999980926514,7.710000038146973,7.710000038146973,7.730000019073486,1612650.0,6.8612871170043945
2018-06-05,7.769999980926514,7.670000076293945,7.760000228881836,7.769999980926514,1984884.0,6.896791934967041
2018-06-06,7.989999771118164,7.71999979019165,7.769999980926514,7.869999885559082,2283621.0,6.985553741455078
2018-06-07,7.940000057220459,7.760000228881836,7.900000095367432,7.78000020980835,1786909.0,6.905668258666992
2018-06-08,7.800000190734863,7.619999885559082,7.78000020980835,7.699999809265137,2209300.0,6.834659099578857
2018-06-11,8.0,7.639999866485596,7.760000228881836,7.96999979019165,4883206.0,7.074315547943115
2018-06-12,7.929999828338623,7.71999979019165,7.929999828338623,7.829999923706055,4561400.0,6.950048923492432
2018-06-13,7.800000190734863,7.630000114440918,7.800000190734863,7.639999866485596,2371630.0,6.781401634216309
2018-06-14,7.639999866485596,7.510000228881836,7.599999904632568,7.579999923706055,2428028.0,6.728144645690918
2018-06-15,7.559999942779541,7.25,7.559999942779541,7.289999961853027,3046820.0,6.470735549926758
2018-06-19,7.159999847412109,6.559999942779541,7.0,6.559999942779541,5239620.0,5.822774410247803
2018-06-20,6.519999980926514,6.050000190734863,6.050000190734863,6.190000057220459,6441172.0,5.494356155395508
2018-06-21,6.309999942779541,5.929999828338623,6.300000190734863,5.980000019073486,6185841.0,5.307955741882324
2018-06-22,6.119999885559082,5.960000038146973,5.980000019073486,5.980000019073486,6703147.0,5.307955741882324
2018-06-25,6.070000171661377,5.949999809265137,6.019999980926514,5.980000019073486,5740349.0,5.307955741882324
2018-06-26,6.039999961853027,5.840000152587891,5.989999771118164,5.889999866485596,9463200.0,5.22806978225708
2018-06-27,5.929999828338623,5.739999771118164,5.880000114440918,5.820000171661377,5936600.0,5.165937423706055
2018-06-28,5.889999866485596,5.730000019073486,5.739999771118164,5.809999942779541,3622501.0,5.1570611000061035
2018-06-29,5.980000019073486,5.800000190734863,5.800000190734863,5.960000038146973,4271798.0,5.29020357131958
2018-07-02,6.050000190734863,5.829999923706055,5.960000038146973,5.880000114440918,3889088.0,5.219193935394287
2018-07-03,5.960000038146973,5.829999923706055,5.880000114440918,5.940000057220459,3596889.0,5.272450923919678
2018-07-04,5.980000019073486,5.840000152587891,5.980000019073486,5.869999885559082,3362292.0,5.210317611694336
2018-07-05,5.900000095367432,5.679999828338623,5.860000133514404,5.690000057220459,3372300.0,5.050547122955322
2018-07-06,5.739999771118164,5.400000095367432,5.699999809265137,5.630000114440918,5691301.0,4.997289657592773
2018-07-09,5.900000095367432,5.619999885559082,5.730000019073486,5.880000114440918,4817928.0,5.219193935394287
2018-07-10,6.079999923706055,5.889999866485596,5.900000095367432,5.989999771118164,5183510.0,5.316831588745117
2018-07-11,5.940000057220459,5.809999942779541,5.869999885559082,5.849999904632568,3678521.0,5.192564964294434
2018-07-12,6.0,5.809999942779541,5.809999942779541,5.980000019073486,3703389.0,5.307955741882324
2018-07-13,6.150000095367432,5.929999828338623,5.980000019073486,6.099999904632568,4690740.0,5.414470195770264
2018-07-16,6.25,6.050000190734863,6.150000095367432,6.110000133514404,3572403.0,5.423346042633057
2018-07-17,6.010000228881836,5.760000228881836,5.989999771118164,5.820000171661377,3497398.0,5.368006229400635
2018-07-18,5.920000076293945,5.789999961853027,5.920000076293945,5.809999942779541,2766826.0,5.3587822914123535
2018-07-19,5.909999847412109,5.699999809265137,5.909999847412109,5.71999979019165,2040610.0,5.2757720947265625
2018-07-20,5.809999942779541,5.639999866485596,5.800000190734863,5.75,3077205.0,5.303442001342773
2018-07-23,5.880000114440918,5.71999979019165,5.789999961853027,5.869999885559082,4892681.0,5.414122581481934
2018-07-24,6.099999904632568,5.820000171661377,5.829999923706055,6.019999980926514,9602574.0,5.552473068237305
2018-07-25,6.090000152587891,5.949999809265137,6.090000152587891,5.96999979019165,6504317.0,5.506356239318848
2018-07-26,6.070000171661377,5.960000038146973,5.96999979019165,5.989999771118164,11231259.0,5.524803161621094
2018-07-27,6.150000095367432,5.949999809265137,5.989999771118164,5.980000019073486,13737128.0,5.515579700469971
2018-07-30,6.039999961853027,5.840000152587891,5.96999979019165,5.929999828338623,10222039.0,5.469462871551514
2018-07-31,6.039999961853027,5.880000114440918,5.929999828338623,5.96999979019165,6011423.0,5.506356239318848
2018-08-01,6.010000228881836,5.820000171661377,5.96999979019165,5.840000152587891,6121907.0,5.386452674865723
2018-08-02,5.829999923706055,5.429999828338623,5.800000190734863,5.610000133514404,8430044.0,5.174314975738525
2018-08-03,5.610000133514404,5.449999809265137,5.579999923706055,5.480000019073486,5335142.0,5.054410934448242
2018-08-06,5.53000020980835,5.400000095367432,5.480000019073486,5.489999771118164,3810400.0,5.063634395599365
2018-08-07,5.690000057220459,5.440000057220459,5.489999771118164,5.670000076293945,5620516.0,5.2296552658081055
2018-08-08,5.829999923706055,5.599999904632568,5.650000095367432,5.690000057220459,5374434.0,5.248102188110352
2018-08-09,5.980000019073486,5.619999885559082,5.690000057220459,5.900000095367432,9287393.0,5.441792964935303
2018-08-10,5.929999828338623,5.820000171661377,5.900000095367432,5.860000133514404,4330426.0,5.404899597167969
2018-08-13,5.820000171661377,5.730000019073486,5.800000190734863,5.78000020980835,3350801.0,5.331112861633301
2018-08-14,5.829999923706055,5.730000019073486,5.800000190734863,5.789999961853027,2958533.0,5.340335369110107
2018-08-15,5.809999942779541,5.639999866485596,5.789999961853027,5.650000095367432,2953212.0,5.211208343505859
2018-08-16,5.650000095367432,5.5,5.619999885559082,5.559999942779541,3541142.0,5.12819766998291
2018-08-17,5.630000114440918,5.519999980926514,5.590000152587891,5.539999961853027,2506020.0,5.109751224517822
2018-08-20,5.590000152587891,5.489999771118164,5.559999942779541,5.579999923706055,2745241.0,5.146644592285156
2018-08-21,5.659999847412109,5.53000020980835,5.579999923706055,5.619999885559082,2561900.0,5.18353796005249
2018-08-22,5.639999866485596,5.559999942779541,5.610000133514404,5.590000152587891,1780863.0,5.1558685302734375
2018-08-23,5.639999866485596,5.559999942779541,5.599999904632568,5.619999885559082,1969300.0,5.18353796005249
2018-08-24,5.619999885559082,5.550000190734863,5.619999885559082,5.570000171661377,1997300.0,5.137421607971191
2018-08-27,5.679999828338623,5.599999904632568,5.599999904632568,5.670000076293945,3119845.0,5.2296552658081055
2018-08-28,5.710000038146973,5.639999866485596,5.659999847412109,5.699999809265137,2292367.0,5.257325172424316
2018-08-29,5.710000038146973,5.590000152587891,5.699999809265137,5.619999885559082,3354310.0,5.18353796005249
2018-08-30,5.650000095367432,5.559999942779541,5.610000133514404,5.579999923706055,2447664.0,5.146644592285156
2018-08-31,5.590000152587891,5.480000019073486,5.570000171661377,5.5,2917827.0,5.072857856750488
2018-09-03,5.510000228881836,5.420000076293945,5.510000228881836,5.46999979019165,2187708.0,5.045186996459961
2018-09-04,5.690000057220459,5.420000076293945,5.46999979019165,5.599999904632568,4097348.0,5.165091514587402
2018-09-05,5.619999885559082,5.53000020980835,5.599999904632568,5.559999942779541,2519989.0,5.12819766998291
2018-09-06,5.570000171661377,5.449999809265137,5.559999942779541,5.46999979019165,2308851.0,5.045186996459961
2018-09-07,5.53000020980835,5.449999809265137,5.5,5.510000228881836,2217503.0,5.082081317901611
2018-09-10,5.53000020980835,5.460000038146973,5.510000228881836,5.46999979019165,1388600.0,5.045186996459961
2018-09-11,5.46999979019165,5.360000133514404,5.429999828338623,5.420000076293945,2369126.0,4.999070644378662
2018-09-12,5.460000038146973,5.400000095367432,5.409999847412109,5.429999828338623,2034913.0,5.008293628692627
2018-09-13,5.510000228881836,5.409999847412109,5.46999979019165,5.46999979019165,2128711.0,5.045186996459961
2018-09-14,5.5,5.440000057220459,5.46999979019165,5.460000038146973,1795745.0,5.035964488983154
2018-09-17,5.480000019073486,5.380000114440918,5.449999809265137,5.409999847412109,2341798.0,4.989847183227539
2018-09-18,5.510000228881836,5.389999866485596,5.409999847412109,5.5,2703095.0,5.072857856750488
2018-09-19,5.610000133514404,5.46999979019165,5.489999771118164,5.570000171661377,3832663.0,5.137421607971191
2018-09-20,5.590000152587891,5.519999980926514,5.590000152587891,5.550000190734863,2838704.0,5.1189751625061035
2018-09-21,5.659999847412109,5.539999961853027,5.599999904632568,5.650000095367432,4580984.0,5.211208343505859
2018-09-25,5.679999828338623,5.610000133514404,5.650000095367432,5.650000095367432,3944675.0,5.211208343505859
2018-09-26,5.739999771118164,5.619999885559082,5.659999847412109,5.710000038146973,3571929.0,5.2665486335754395
2018-09-27,5.739999771118164,5.659999847412109,5.739999771118164,5.670000076293945,2836328.0,5.2296552658081055
2018-09-28,5.710000038146973,5.619999885559082,5.679999828338623,5.690000057220459,2654067.0,5.248102188110352
2018-10-08,5.670000076293945,5.599999904632568,5.650000095367432,5.619999885559082,3018821.0,5.18353796005249
2018-10-09,5.650000095367432,5.510000228881836,5.619999885559082,5.519999980926514,3040773.0,5.091304302215576
2018-10-10,5.590000152587891,5.53000020980835,5.53000020980835,5.550000190734863,1689495.0,5.1189751625061035
2018-10-11,5.5,5.110000133514404,5.5,5.260000228881836,7213312.0,4.851496696472168
2018-10-12,5.239999771118164,4.960000038146973,5.239999771118164,5.130000114440918,5216399.0,4.731593132019043
2018-10-15,5.150000095367432,5.070000171661377,5.139999866485596,5.090000152587891,2883373.0,4.694699764251709
2018-10-16,5.099999904632568,4.929999828338623,5.070000171661377,5.019999980926514,5425657.0,4.630135536193848
2018-10-17,5.079999923706055,4.980000019073486,5.050000190734863,5.019999980926514,4046654.0,4.630135536193848
2018-10-18,5.039999961853027,4.929999828338623,4.989999771118164,4.980000019073486,3040391.0,4.593242168426514
2018-10-19,5.050000190734863,4.940000057220459,4.949999809265137,5.03000020980835,4027045.0,4.639358997344971
2018-10-22,5.309999942779541,5.039999961853027,5.050000190734863,5.239999771118164,6167986.0,4.833049297332764
2018-10-23,5.260000228881836,5.099999904632568,5.230000019073486,5.130000114440918,3610723.0,4.731593132019043
2018-10-24,5.25,5.110000133514404,5.119999885559082,5.190000057220459,2981321.0,4.786932945251465
2018-10-25,5.179999828338623,5.039999961853027,5.099999904632568,5.139999866485596,3610480.0,4.740816116333008
2018-10-26,5.230000019073486,5.159999847412109,5.159999847412109,5.190000057220459,4083331.0,4.786932945251465
2018-10-29,5.230000019073486,5.110000133514404,5.210000038146973,5.139999866485596,3099039.0,4.740816116333008
2018-10-30,5.239999771118164,5.110000133514404,5.110000133514404,5.199999809265137,2768580.0,4.79615592956543
2018-10-31,5.320000171661377,5.199999809265137,5.199999809265137,5.289999961853027,4287818.0,4.879166603088379
2018-11-01,5.369999885559082,5.289999961853027,5.300000190734863,5.289999961853027,4752303.0,4.879166603088379
2018-11-02,5.420000076293945,5.320000171661377,5.340000152587891,5.400000095367432,4868435.0,4.980624198913574
2018-11-05,5.5,5.360000133514404,5.420000076293945,5.5,5113045.0,5.072857856750488
2018-11-06,5.519999980926514,5.389999866485596,5.489999771118164,5.440000057220459,3732482.0,5.017517566680908
2018-11-07,5.5,5.420000076293945,5.440000057220459,5.420000076293945,3123867.0,4.999070644378662
2018-11-08,5.53000020980835,5.440000057220459,5.440000057220459,5.460000038146973,4376516.0,5.035964488983154
2018-11-09,5.489999771118164,5.400000095367432,5.46999979019165,5.46999979019165,3176340.0,5.045186996459961
2018-11-12,5.75,5.420000076293945,5.460000038146973,5.690000057220459,7256372.0,5.248102188110352
2018-11-13,5.829999923706055,5.599999904632568,5.630000114440918,5.809999942779541,5380091.0,5.3587822914123535
2018-11-14,5.929999828338623,5.71999979019165,5.800000190734863,5.829999923706055,5655787.0,5.377228736877441
2018-11-15,5.96999979019165,5.78000020980835,5.789999961853027,5.909999847412109,5481073.0,5.451015949249268
2018-11-16,6.269999980926514,5.909999847412109,5.909999847412109,6.25,11119528.0,5.764610767364502
2018-11-19,6.369999885559082,6.050000190734863,6.25,6.150000095367432,9562265.0,5.672377109527588
2018-11-20,6.159999847412109,5.940000057220459,6.090000152587891,5.96999979019165,6921214.0,5.506356239318848
2018-11-21,6.179999828338623,5.909999847412109,5.929999828338623,6.150000095367432,6386545.0,5.672377109527588
2018-11-22,6.179999828338623,6.039999961853027,6.150000095367432,6.059999942779541,4208255.0,5.589366436004639
2018-11-23,6.130000114440918,5.78000020980835,6.099999904632568,5.900000095367432,7060242.0,5.441792964935303
2018-11-26,5.949999809265137,5.760000228881836,5.860000133514404,5.800000190734863,2720491.0,5.349559307098389
2018-11-27,5.889999866485596,5.789999961853027,5.860000133514404,5.789999961853027,2914855.0,5.340335369110107
2018-11-28,5.940000057220459,5.730000019073486,5.789999961853027,5.909999847412109,3827844.0,5.451015949249268
2018-11-29,5.929999828338623,5.679999828338623,5.909999847412109,5.699999809265137,4049200.0,5.257325172424316
2018-11-30,5.78000020980835,5.650000095367432,5.670000076293945,5.769999980926514,2753013.0,5.3218889236450195
2018-12-03,6.010000228881836,5.829999923706055,5.840000152587891,5.849999904632568,7626890.0,5.3956756591796875
2018-12-04,5.920000076293945,5.789999961853027,5.849999904632568,5.860000133514404,4743182.0,5.404899597167969
2018-12-05,5.820000171661377,5.730000019073486,5.820000171661377,5.78000020980835,4040034.0,5.331112861633301
2018-12-06,5.78000020980835,5.619999885559082,5.71999979019165,5.639999866485596,3865013.0,5.201984882354736
2018-12-07,5.690000057220459,5.579999923706055,5.659999847412109,5.659999847412109,3211331.0,5.220431327819824
2018-12-10,5.630000114440918,5.539999961853027,5.630000114440918,5.590000152587891,3356431.0,5.1558685302734375
2018-12-11,5.630000114440918,5.570000171661377,5.610000133514404,5.630000114440918,1697600.0,5.1927618980407715
2018-12-12,5.639999866485596,5.579999923706055,5.630000114440918,5.590000152587891,1786400.0,5.1558685302734375
2018-12-13,5.699999809265137,5.579999923706055,5.610000133514404,5.639999866485596,3875474.0,5.201984882354736
2018-12-14,5.659999847412109,5.559999942779541,5.659999847412109,5.590000152587891,2434200.0,5.1558685302734375
2018-12-17,5.650000095367432,5.550000190734863,5.590000152587891,5.619999885559082,2157530.0,5.18353796005249
2018-12-18,5.71999979019165,5.550000190734863,5.590000152587891,5.699999809265137,5096078.0,5.257325172424316
2018-12-19,5.730000019073486,5.630000114440918,5.690000057220459,5.690000057220459,4054467.0,5.248102188110352
2018-12-20,5.699999809265137,5.639999866485596,5.690000057220459,5.699999809265137,2309511.0,5.257325172424316
2018-12-21,5.699999809265137,5.599999904632568,5.690000057220459,5.630000114440918,2567847.0,5.1927618980407715
2018-12-24,5.699999809265137,5.599999904632568,5.599999904632568,5.699999809265137,2286461.0,5.257325172424316
2018-12-25,5.679999828338623,5.510000228881836,5.679999828338623,5.610000133514404,2698004.0,5.174314975738525
2018-12-26,5.75,5.590000152587891,5.599999904632568,5.730000019073486,4323281.0,5.2849955558776855
2018-12-27,5.960000038146973,5.739999771118164,5.78000020980835,5.940000057220459,8161857.0,5.478686332702637
2018-12-28,6.070000171661377,5.829999923706055,5.940000057220459,6.03000020980835,5699694.0,5.561697006225586
2019-01-02,6.03000020980835,5.710000038146973,6.03000020980835,5.730000019073486,6589375.0,5.2849955558776855
2019-01-03,5.730000019073486,5.349999904632568,5.730000019073486,5.420000076293945,7332510.0,4.999070644378662
2019-01-04,5.510000228881836,5.360000133514404,5.360000133514404,5.5,5029890.0,5.072857856750488
2019-01-07,5.630000114440918,5.360000133514404,5.360000133514404,5.599999904632568,3941346.0,5.165091514587402
2019-01-08,5.760000228881836,5.579999923706055,5.599999904632568,5.760000228881836,4816990.0,5.312665939331055
2019-01-09,5.840000152587891,5.71999979019165,5.760000228881836,5.739999771118164,3884561.0,5.29421854019165
2019-01-10,5.829999923706055,5.690000057220459,5.699999809265137,5.75,2154998.0,5.303442001342773
2019-01-11,5.789999961853027,5.710000038146973,5.75,5.75,1797143.0,5.303442001342773
2019-01-14,5.829999923706055,5.679999828338623,5.769999980926514,5.690000057220459,2270502.0,5.248102188110352
2019-01-15,5.769999980926514,5.659999847412109,5.71999979019165,5.760000228881836,2016799.0,5.312665939331055
2019-01-16,5.789999961853027,5.730000019073486,5.760000228881836,5.78000020980835,1702120.0,5.331112861633301
2019-01-17,5.789999961853027,5.71999979019165,5.75,5.739999771118164,1610001.0,5.29421854019165
2019-01-18,5.78000020980835,5.699999809265137,5.75,5.769999980926514,1769629.0,5.3218889236450195
2019-01-21,5.840000152587891,5.739999771118164,5.78000020980835,5.760000228881836,2982962.0,5.312665939331055
2019-01-22,5.789999961853027,5.699999809265137,5.769999980926514,5.71999979019165,2627010.0,5.2757720947265625
2019-01-23,5.809999942779541,5.679999828338623,5.710000038146973,5.71999979019165,2899600.0,5.2757720947265625
2019-01-24,5.96999979019165,5.730000019073486,5.739999771118164,5.849999904632568,9775352.0,5.3956756591796875
2019-01-25,5.989999771118164,5.820000171661377,5.880000114440918,5.960000038146973,8258052.0,5.497133255004883
2019-01-28,6.050000190734863,5.650000095367432,6.050000190734863,5.710000038146973,11824574.0,5.2665486335754395
2019-01-29,5.679999828338623,5.53000020980835,5.630000114440918,5.650000095367432,6416540.0,5.211208343505859
2019-01-30,5.650000095367432,5.559999942779541,5.619999885559082,5.570000171661377,3049800.0,5.137421607971191
2019-01-31,5.650000095367432,5.539999961853027,5.570000171661377,5.570000171661377,3189571.0,5.137421607971191
2019-02-01,5.71999979019165,5.570000171661377,5.579999923706055,5.690000057220459,3410219.0,5.248102188110352
2019-02-11,5.78000020980835,5.690000057220459,5.710000038146973,5.760000228881836,4976086.0,5.312665939331055
2019-02-12,5.840000152587891,5.739999771118164,5.769999980926514,5.840000152587891,3723809.0,5.386452674865723
2019-02-13,5.920000076293945,5.800000190734863,5.840000152587891,5.920000076293945,5201246.0,5.460239410400391
2019-02-14,5.949999809265137,5.860000133514404,5.920000076293945,5.889999866485596,3953751.0,5.4325690269470215
2019-02-15,5.929999828338623,5.860000133514404,5.900000095367432,5.869999885559082,3570172.0,5.414122581481934
2019-02-18,6.010000228881836,5.869999885559082,5.869999885559082,6.0,6100197.0,5.534026622772217
2019-02-19,6.21999979019165,5.920000076293945,6.019999980926514,6.0,8694344.0,5.534026622772217
2019-02-20,6.119999885559082,5.980000019073486,6.019999980926514,6.090000152587891,5590508.0,5.617037296295166
2019-02-21,6.099999904632568,5.929999828338623,6.099999904632568,5.949999809265137,7695220.0,5.48790979385376
2019-02-22,6.050000190734863,5.929999828338623,5.929999828338623,6.050000190734863,4597010.0,5.580143928527832
2019-02-25,6.429999828338623,6.059999942779541,6.079999923706055,6.389999866485596,12714377.0,5.893738269805908
2019-02-26,6.860000133514404,6.289999961853027,6.409999847412109,6.579999923706055,19978196.0,6.0689826011657715
2019-02-27,6.670000076293945,6.460000038146973,6.53000020980835,6.519999980926514,9717399.0,6.013641834259033
2019-02-28,6.650000095367432,6.480000019073486,6.559999942779541,6.610000133514404,8616030.0,6.096652507781982
2019-03-01,6.679999828338623,6.489999771118164,6.639999866485596,6.579999923706055,6123087.0,6.0689826011657715
2019-03-04,6.769999980926514,6.519999980926514,6.630000114440918,6.579999923706055,14496315.0,6.0689826011657715
2019-03-05,6.699999809265137,6.539999961853027,6.559999942779541,6.699999809265137,10896098.0,6.179662704467773
2019-03-06,7.110000133514404,6.610000133514404,6.699999809265137,6.989999771118164,15096073.0,6.447140693664551
2019-03-07,7.079999923706055,6.860000133514404,6.949999809265137,6.989999771118164,13204727.0,6.447140693664551
2019-03-08,6.949999809265137,6.329999923706055,6.880000114440918,6.519999980926514,11785561.0,6.013641834259033
2019-03-11,6.71999979019165,6.5,6.5,6.71999979019165,7367603.0,6.1981096267700195
2019-03-12,6.989999771118164,6.75,6.760000228881836,6.889999866485596,11387704.0,6.354907035827637
2019-03-13,7.289999961853027,6.809999942779541,6.900000095367432,7.090000152587891,18135446.0,6.539374828338623
2019-03-14,7.079999923706055,6.610000133514404,7.010000228881836,6.730000019073486,12225635.0,6.207333087921143
2019-03-15,6.940000057220459,6.71999979019165,6.730000019073486,6.849999904632568,6824389.0,6.318013668060303
2019-03-18,6.989999771118164,6.820000171661377,6.889999866485596,6.96999979019165,6756090.0,6.428694248199463
2019-03-19,7.130000114440918,6.880000114440918,6.989999771118164,6.929999828338623,7918931.0,6.391800403594971
2019-03-20,6.980000019073486,6.800000190734863,6.960000038146973,6.940000057220459,6527377.0,6.401023864746094
2019-03-21,7.130000114440918,6.940000057220459,6.940000057220459,7.019999980926514,7965205.0,6.47481107711792
2019-03-22,7.25,6.940000057220459,7.059999942779541,7.170000076293945,11274014.0,6.613161563873291
2019-03-25,7.159999847412109,6.920000076293945,7.079999923706055,6.960000038146973,12183696.0,6.41947078704834
2019-03-26,7.019999980926514,6.639999866485596,6.980000019073486,6.650000095367432,10922364.0,6.133546352386475
2019-03-27,6.730000019073486,6.579999923706055,6.690000057220459,6.710000038146973,4791830.0,6.1888861656188965
2019-03-28,6.78000020980835,6.599999904632568,6.710000038146973,6.639999866485596,4999882.0,6.124322891235352
2019-03-29,6.900000095367432,6.619999885559082,6.630000114440918,6.849999904632568,7469787.0,6.318013668060303
2019-04-01,7.079999923706055,6.900000095367432,6.900000095367432,7.03000020980835,10797815.0,6.484034538269043
2019-04-02,7.130000114440918,6.960000038146973,7.099999904632568,6.96999979019165,8067708.0,6.428694248199463
2019-04-03,7.130000114440918,6.909999847412109,6.980000019073486,7.099999904632568,9597923.0,6.548598289489746
2019-04-04,7.239999771118164,7.119999885559082,7.139999866485596,7.179999828338623,12696239.0,6.622385025024414
2019-04-08,7.360000133514404,7.059999942779541,7.210000038146973,7.199999809265137,11952045.0,6.64083194732666
2019-04-09,7.349999904632568,7.099999904632568,7.170000076293945,7.239999771118164,8857439.0,6.677725315093994
2019-04-10,7.230000019073486,7.059999942779541,7.179999828338623,7.150000095367432,6921661.0,6.594715118408203
2019-04-11,7.300000190734863,7.050000190734863,7.199999809265137,7.099999904632568,8453849.0,6.548598289489746
2019-04-12,7.179999828338623,7.070000171661377,7.139999866485596,7.159999847412109,6785736.0,6.603938102722168
2019-04-15,7.289999961853027,7.150000095367432,7.179999828338623,7.150000095367432,8180809.0,6.594715118408203
2019-04-16,7.179999828338623,6.949999809265137,7.110000133514404,7.170000076293945,7806928.0,6.613161563873291
2019-04-17,7.289999961853027,7.119999885559082,7.159999847412109,7.239999771118164,7914297.0,6.677725315093994
2019-04-18,7.25,7.099999904632568,7.210000038146973,7.150000095367432,4053295.0,6.594715118408203
2019-04-19,7.210000038146973,7.079999923706055,7.159999847412109,7.159999847412109,3508212.0,6.603938102722168
2019-04-22,7.199999809265137,6.989999771118164,7.159999847412109,7.03000020980835,5482982.0,6.484034538269043
2019-04-23,7.059999942779541,6.849999904632568,7.019999980926514,6.860000133514404,6940187.0,6.327237129211426
2019-04-24,6.920000076293945,6.800000190734863,6.889999866485596,6.900000095367432,4720387.0,6.36413049697876
2019-04-25,6.889999866485596,6.630000114440918,6.889999866485596,6.639999866485596,4607442.0,6.124322891235352
2019-04-26,6.71999979019165,6.480000019073486,6.610000133514404,6.5,5594600.0,5.995195388793945
2019-05-06,6.519999980926514,6.110000133514404,6.489999771118164,6.28000020980835,7452404.0,5.792281627655029
2019-05-07,6.369999885559082,6.170000076293945,6.260000228881836,6.289999961853027,5679569.0,5.801504135131836
2019-05-08,6.369999885559082,6.139999866485596,6.199999809265137,6.21999979019165,4905461.0,5.736940860748291
2019-05-09,6.260000228881836,6.070000171661377,6.21999979019165,6.079999923706055,5231800.0,5.607813358306885
2019-05-10,6.21999979019165,6.010000228881836,6.130000114440918,6.199999809265137,4135239.0,5.718493938446045
2019-05-13,6.230000019073486,6.110000133514404,6.150000095367432,6.150000095367432,2902959.0,5.672377109527588
2019-05-14,6.179999828338623,6.059999942779541,6.059999942779541,6.139999866485596,3612292.0,5.663154125213623
2019-05-15,6.559999942779541,6.139999866485596,6.170000076293945,6.409999847412109,8457691.0,5.912185192108154
2019-05-16,6.429999828338623,6.28000020980835,6.380000114440918,6.400000095367432,6542791.0,5.902961730957031
2019-05-17,6.380000114440918,6.090000152587891,6.380000114440918,6.110000133514404,6378583.0,5.635483741760254
2019-05-20,6.119999885559082,5.989999771118164,6.059999942779541,6.090000152587891,3981500.0,5.617037296295166
2019-05-21,6.269999980926514,6.070000171661377,6.090000152587891,6.269999980926514,4661558.0,5.783057689666748
2019-05-22,6.260000228881836,6.150000095367432,6.239999771118164,6.170000076293945,2271311.0,5.690824031829834
2019-05-23,6.21999979019165,6.090000152587891,6.170000076293945,6.110000133514404,3288047.0,5.635483741760254
2019-05-24,6.170000076293945,6.070000171661377,6.079999923706055,6.139999866485596,2237400.0,5.663154125213623
2019-05-27,6.269999980926514,6.079999923706055,6.150000095367432,6.230000019073486,3881641.0,5.746164321899414
2019-05-28,6.289999961853027,6.190000057220459,6.230000019073486,6.25,4037700.0,5.764610767364502
2019-05-29,6.300000190734863,6.199999809265137,6.210000038146973,6.269999980926514,2950101.0,5.783057689666748
2019-05-30,6.28000020980835,6.159999847412109,6.230000019073486,6.210000038146973,2360034.0,5.727717399597168
2019-05-31,6.25,6.170000076293945,6.179999828338623,6.179999828338623,1967900.0,5.700047492980957
2019-06-03,6.210000038146973,6.110000133514404,6.179999828338623,6.150000095367432,2895535.0,5.672377109527588
2019-06-04,6.170000076293945,6.090000152587891,6.139999866485596,6.150000095367432,2361168.0,5.672377109527588
2019-06-05,6.199999809265137,6.090000152587891,6.179999828338623,6.119999885559082,3333197.0,5.644707202911377
2019-06-06,6.130000114440918,6.03000020980835,6.130000114440918,6.070000171661377,2610637.0,5.59859037399292
2019-06-10,6.130000114440918,6.059999942779541,6.070000171661377,6.110000133514404,2057184.0,5.635483741760254
2019-06-11,6.260000228881836,6.090000152587891,6.110000133514404,6.25,4620427.0,5.764610767364502
2019-06-12,6.260000228881836,6.179999828338623,6.260000228881836,6.230000019073486,2258276.0,5.746164321899414
2019-06-13,6.269999980926514,6.159999847412109,6.210000038146973,6.260000228881836,2293000.0,5.773834705352783
2019-06-14,6.269999980926514,6.159999847412109,6.25,6.179999828338623,1678400.0,5.700047492980957
2019-06-17,6.28000020980835,6.150000095367432,6.179999828338623,6.25,2111100.0,5.764610767364502
2019-06-18,6.289999961853027,6.230000019073486,6.230000019073486,6.28000020980835,2207433.0,5.792281627655029
2019-06-19,6.369999885559082,6.28000020980835,6.349999904632568,6.300000190734863,2947923.0,5.810728073120117
2019-06-20,6.420000076293945,6.28000020980835,6.300000190734863,6.389999866485596,3707254.0,5.893738269805908
2019-06-21,6.46999979019165,6.400000095367432,6.400000095367432,6.460000038146973,4003526.0,5.958302021026611
2019-06-24,6.5,6.400000095367432,6.440000057220459,6.440000057220459,2648200.0,5.939855098724365
2019-06-25,6.440000057220459,6.349999904632568,6.440000057220459,6.400000095367432,2313000.0,5.902961730957031
2019-06-26,6.429999828338623,6.360000133514404,6.389999866485596,6.409999847412109,1553084.0,5.912185192108154
2019-06-27,6.449999809265137,6.369999885559082,6.400000095367432,6.380000114440918,1704922.0,5.884514808654785
2019-06-28,6.400000095367432,6.300000190734863,6.380000114440918,6.329999923706055,2162700.0,5.838397979736328
2019-07-01,6.449999809265137,6.360000133514404,6.360000133514404,6.449999809265137,3221622.0,5.949078559875488
2019-07-02,6.46999979019165,6.420000076293945,6.460000038146973,6.449999809265137,2251801.0,5.949078559875488
2019-07-03,6.449999809265137,6.389999866485596,6.449999809265137,6.440000057220459,1741904.0,5.939855098724365
2019-07-04,6.449999809265137,6.420000076293945,6.420000076293945,6.449999809265137,1565400.0,5.949078559875488
2019-07-05,6.550000190734863,6.420000076293945,6.460000038146973,6.53000020980835,3275801.0,6.0228657722473145
2019-07-08,6.570000171661377,6.409999847412109,6.570000171661377,6.489999771118164,3883466.0,5.985971927642822
2019-07-09,6.480000019073486,6.349999904632568,6.46999979019165,6.440000057220459,3379000.0,5.939855098724365
2019-07-10,6.480000019073486,6.409999847412109,6.440000057220459,6.440000057220459,1833550.0,5.939855098724365
2019-07-11,6.519999980926514,6.409999847412109,6.440000057220459,6.449999809265137,1913625.0,5.949078559875488
2019-07-12,6.449999809265137,6.389999866485596,6.449999809265137,6.440000057220459,1870210.0,5.939855098724365
2019-07-15,6.480000019073486,6.360000133514404,6.429999828338623,6.429999828338623,5212394.0,5.930631637573242
2019-07-16,6.170000076293945,6.079999923706055,6.159999847412109,6.099999904632568,4169602.0,5.853859901428223
2019-07-17,6.130000114440918,6.039999961853027,6.119999885559082,6.059999942779541,3033800.0,5.815473556518555
2019-07-18,6.059999942779541,5.949999809265137,6.050000190734863,5.960000038146973,2483700.0,5.719509124755859
2019-07-19,6.010000228881836,5.949999809265137,5.989999771118164,5.960000038146973,1818722.0,5.719509124755859
2019-07-22,5.96999979019165,5.820000171661377,5.960000038146973,5.820000171661377,2935912.0,5.585158348083496
2019-07-23,5.900000095367432,5.829999923706055,5.849999904632568,5.869999885559082,1680959.0,5.633140563964844
2019-07-24,5.929999828338623,5.860000133514404,5.889999866485596,5.909999847412109,2282144.0,5.6715264320373535
2019-07-25,5.920000076293945,5.860000133514404,5.900000095367432,5.900000095367432,2092921.0,5.661930084228516
2019-07-26,5.909999847412109,5.849999904632568,5.880000114440918,5.889999866485596,1479599.0,5.6523332595825195
2019-07-29,5.909999847412109,5.860000133514404,5.869999885559082,5.869999885559082,1486872.0,5.633140563964844
2019-07-30,5.920000076293945,5.820000171661377,5.820000171661377,5.889999866485596,1758172.0,5.6523332595825195
2019-07-31,5.949999809265137,5.860000133514404,5.889999866485596,5.909999847412109,2325500.0,5.6715264320373535
2019-08-01,5.889999866485596,5.820000171661377,5.880000114440918,5.829999923706055,2742800.0,5.594754219055176
2019-08-02,5.789999961853027,5.639999866485596,5.789999961853027,5.659999847412109,5116000.0,5.431613922119141
2019-08-05,5.670000076293945,5.510000228881836,5.670000076293945,5.53000020980835,4957548.0,5.306859970092773
2019-08-06,5.480000019073486,5.340000152587891,5.480000019073486,5.449999809265137,4693723.0,5.230087757110596
2019-08-07,5.489999771118164,5.409999847412109,5.480000019073486,5.420000076293945,2429100.0,5.201298236846924
2019-08-08,5.46999979019165,5.400000095367432,5.429999828338623,5.420000076293945,2036273.0,5.201298236846924
2019-08-09,5.460000038146973,5.369999885559082,5.449999809265137,5.389999866485596,1905400.0,5.172508716583252
2019-08-12,5.449999809265137,5.369999885559082,5.380000114440918,5.440000057220459,1695201.0,5.220491409301758
2019-08-13,5.420000076293945,5.380000114440918,5.420000076293945,5.389999866485596,1669559.0,5.172508716583252
2019-08-14,5.460000038146973,5.409999847412109,5.429999828338623,5.409999847412109,1620801.0,5.191701889038086
2019-08-15,5.409999847412109,5.329999923706055,5.340000152587891,5.389999866485596,1758000.0,5.172508716583252
2019-08-16,5.460000038146973,5.380000114440918,5.380000114440918,5.440000057220459,1636360.0,5.220491409301758
2019-08-19,5.570000171661377,5.449999809265137,5.460000038146973,5.550000190734863,4371360.0,5.326053142547607
2019-08-20,5.590000152587891,5.519999980926514,5.550000190734863,5.539999961853027,1495901.0,5.316456317901611
2019-08-21,5.579999923706055,5.53000020980835,5.53000020980835,5.550000190734863,1359595.0,5.326053142547607
2019-08-22,5.579999923706055,5.53000020980835,5.559999942779541,5.559999942779541,1322550.0,5.335649013519287
2019-08-23,5.570000171661377,5.449999809265137,5.550000190734863,5.510000228881836,3295800.0,5.2876667976379395
2019-08-26,5.440000057220459,5.380000114440918,5.429999828338623,5.420000076293945,3562600.0,5.201298236846924
2019-08-27,5.5,5.429999828338623,5.440000057220459,5.480000019073486,2210650.0,5.258877277374268
2019-08-28,5.550000190734863,5.460000038146973,5.480000019073486,5.539999961853027,2570461.0,5.316456317901611
2019-08-29,5.559999942779541,5.510000228881836,5.550000190734863,5.550000190734863,1599691.0,5.326053142547607
2019-08-30,5.570000171661377,5.440000057220459,5.550000190734863,5.480000019073486,2314300.0,5.258877277374268
2019-09-02,5.559999942779541,5.449999809265137,5.480000019073486,5.53000020980835,2982000.0,5.306859970092773
2019-09-03,5.539999961853027,5.510000228881836,5.53000020980835,5.53000020980835,2152700.0,5.306859970092773
2019-09-04,5.599999904632568,5.519999980926514,5.53000020980835,5.599999904632568,3285718.0,5.374035358428955
2019-09-05,5.679999828338623,5.599999904632568,5.619999885559082,5.610000133514404,4840699.0,5.383631706237793
2019-09-06,5.630000114440918,5.570000171661377,5.619999885559082,5.619999885559082,3016932.0,5.393228054046631
2019-09-09,5.699999809265137,5.590000152587891,5.639999866485596,5.690000057220459,4472100.0,5.460403919219971
2019-09-10,5.690000057220459,5.630000114440918,5.690000057220459,5.670000076293945,2505645.0,5.441210746765137
2019-09-11,5.699999809265137,5.639999866485596,5.679999828338623,5.659999847412109,2865355.0,5.431613922119141
2019-09-12,5.670000076293945,5.619999885559082,5.659999847412109,5.659999847412109,3038703.0,5.431613922119141
2019-09-16,5.769999980926514,5.659999847412109,5.670000076293945,5.739999771118164,5759232.0,5.50838565826416
2019-09-17,5.730000019073486,5.599999904632568,5.71999979019165,5.630000114440918,3403332.0,5.402824878692627
2019-09-18,5.670000076293945,5.630000114440918,5.659999847412109,5.639999866485596,1999400.0,5.412421226501465
2019-09-19,5.659999847412109,5.610000133514404,5.650000095367432,5.650000095367432,2221300.0,5.422017574310303
2019-09-20,5.690000057220459,5.630000114440918,5.670000076293945,5.639999866485596,2507400.0,5.412421226501465
2019-09-23,5.639999866485596,5.519999980926514,5.619999885559082,5.539999961853027,2797800.0,5.316456317901611
2019-09-24,5.570000171661377,5.510000228881836,5.550000190734863,5.519999980926514,2095056.0,5.297263145446777
2019-09-25,5.519999980926514,5.46999979019165,5.510000228881836,5.46999979019165,1666367.0,5.2492804527282715
2019-09-26,5.53000020980835,5.420000076293945,5.46999979019165,5.429999828338623,2028400.0,5.210894584655762
2019-09-27,5.46999979019165,5.400000095367432,5.409999847412109,5.420000076293945,2205101.0,5.201298236846924
2019-09-30,5.460000038146973,5.409999847412109,5.409999847412109,5.429999828338623,1406735.0,5.210894584655762
2019-10-08,5.480000019073486,5.429999828338623,5.429999828338623,5.440000057220459,1725130.0,5.220491409301758
2019-10-09,5.46999979019165,5.400000095367432,5.440000057220459,5.46999979019165,1612100.0,5.2492804527282715
2019-10-10,5.539999961853027,5.449999809265137,5.46999979019165,5.53000020980835,2470021.0,5.306859970092773
2019-10-11,5.550000190734863,5.5,5.53000020980835,5.550000190734863,2135292.0,5.326053142547607
2019-10-14,5.659999847412109,5.559999942779541,5.559999942779541,5.599999904632568,3404621.0,5.374035358428955
2019-10-15,5.619999885559082,5.570000171661377,5.619999885559082,5.599999904632568,2033926.0,5.374035358428955
2019-10-16,5.630000114440918,5.590000152587891,5.610000133514404,5.610000133514404,3294458.0,5.383631706237793
2019-10-17,5.659999847412109,5.570000171661377,5.619999885559082,5.590000152587891,1817686.0,5.364439010620117
2019-10-18,5.630000114440918,5.519999980926514,5.610000133514404,5.519999980926514,2578409.0,5.297263145446777
2019-10-21,5.53000020980835,5.46999979019165,5.510000228881836,5.510000228881836,1656376.0,5.2876667976379395
2019-10-22,5.539999961853027,5.460000038146973,5.53000020980835,5.519999980926514,1902088.0,5.297263145446777
2019-10-23,5.519999980926514,5.460000038146973,5.519999980926514,5.5,1922078.0,5.278070449829102
2019-10-24,5.610000133514404,5.480000019073486,5.5,5.579999923706055,3266484.0,5.354842185974121
2019-10-25,5.599999904632568,5.539999961853027,5.599999904632568,5.599999904632568,1263700.0,5.374035358428955
2019-10-28,5.619999885559082,5.579999923706055,5.599999904632568,5.610000133514404,2026803.0,5.383631706237793
2019-10-29,5.610000133514404,5.53000020980835,5.590000152587891,5.550000190734863,1377111.0,5.326053142547607
2019-10-30,5.579999923706055,5.519999980926514,5.550000190734863,5.53000020980835,1545087.0,5.306859970092773
2019-10-31,5.670000076293945,5.519999980926514,5.519999980926514,5.639999866485596,6621295.0,5.412421226501465
2019-11-01,5.699999809265137,5.590000152587891,5.610000133514404,5.670000076293945,2709008.0,5.441210746765137
2019-11-04,5.730000019073486,5.610000133514404,5.670000076293945,5.670000076293945,3135498.0,5.441210746765137
2019-11-05,5.71999979019165,5.650000095367432,5.659999847412109,5.699999809265137,3044756.0,5.46999979019165
2019-11-06,5.739999771118164,5.659999847412109,5.699999809265137,5.710000038146973,3526755.0,5.4795966148376465
2019-11-07,5.730000019073486,5.670000076293945,5.71999979019165,5.730000019073486,2326721.0,5.4987897872924805
2019-11-08,5.75,5.690000057220459,5.739999771118164,5.690000057220459,3235819.0,5.460403919219971
2019-11-11,5.679999828338623,5.579999923706055,5.679999828338623,5.590000152587891,2455900.0,5.364439010620117
2019-11-12,5.619999885559082,5.570000171661377,5.590000152587891,5.619999885559082,1463900.0,5.393228054046631
2019-11-13,5.630000114440918,5.539999961853027,5.619999885559082,5.559999942779541,1683227.0,5.335649013519287
2019-11-14,5.630000114440918,5.539999961853027,5.550000190734863,5.599999904632568,1705330.0,5.374035358428955
2019-11-15,5.630000114440918,5.559999942779541,5.599999904632568,5.590000152587891,1436847.0,5.364439010620117
2019-11-18,5.610000133514404,5.550000190734863,5.570000171661377,5.599999904632568,1039184.0,5.374035358428955
2019-11-19,5.650000095367432,5.570000171661377,5.610000133514404,5.650000095367432,1649376.0,5.422017574310303
2019-11-20,5.679999828338623,5.519999980926514,5.679999828338623,5.53000020980835,2579900.0,5.306859970092773
2019-11-21,5.579999923706055,5.510000228881836,5.539999961853027,5.53000020980835,1454821.0,5.306859970092773
2019-11-22,5.570000171661377,5.510000228881836,5.53000020980835,5.550000190734863,1291064.0,5.326053142547607
2019-11-25,5.659999847412109,5.53000020980835,5.550000190734863,5.650000095367432,2996168.0,5.422017574310303
2019-11-26,5.699999809265137,5.630000114440918,5.650000095367432,5.670000076293945,2264677.0,5.441210746765137
2019-11-27,5.75,5.650000095367432,5.659999847412109,5.710000038146973,2968518.0,5.4795966148376465
2019-11-28,5.75,5.650000095367432,5.710000038146973,5.679999828338623,1528732.0,5.450807094573975
2019-11-29,5.880000114440918,5.639999866485596,5.679999828338623,5.730000019073486,6174130.0,5.4987897872924805
2019-12-02,5.78000020980835,5.630000114440918,5.739999771118164,5.659999847412109,3326047.0,5.431613922119141
2019-12-03,5.679999828338623,5.630000114440918,5.630000114440918,5.659999847412109,1714012.0,5.431613922119141
2019-12-04,5.730000019073486,5.630000114440918,5.639999866485596,5.71999979019165,1862263.0,5.489192962646484
2019-12-05,5.769999980926514,5.710000038146973,5.71999979019165,5.760000228881836,1922306.0,5.527579307556152
2019-12-06,5.78000020980835,5.710000038146973,5.769999980926514,5.739999771118164,1988986.0,5.50838565826416
2019-12-09,5.760000228881836,5.71999979019165,5.730000019073486,5.730000019073486,1933692.0,5.4987897872924805
2019-12-10,5.78000020980835,5.710000038146973,5.730000019073486,5.730000019073486,2257305.0,5.4987897872924805
2019-12-11,5.75,5.659999847412109,5.739999771118164,5.699999809265137,2714440.0,5.46999979019165
2019-12-12,5.78000020980835,5.690000057220459,5.710000038146973,5.769999980926514,3818300.0,5.53717565536499
2019-12-13,5.920000076293945,5.78000020980835,5.78000020980835,5.900000095367432,5808939.0,5.661930084228516
2019-12-16,5.900000095367432,5.820000171661377,5.900000095367432,5.880000114440918,5237551.0,5.642736911773682
2019-12-17,5.940000057220459,5.829999923706055,5.869999885559082,5.920000076293945,4528535.0,5.681122779846191
2019-12-18,5.940000057220459,5.869999885559082,5.889999866485596,5.900000095367432,3579224.0,5.661930084228516
2019-12-19,5.929999828338623,5.869999885559082,5.900000095367432,5.920000076293945,3416711.0,5.681122779846191
2019-12-20,5.909999847412109,5.789999961853027,5.909999847412109,5.800000190734863,4702221.0,5.565965175628662
2019-12-23,5.829999923706055,5.730000019073486,5.789999961853027,5.739999771118164,3556869.0,5.50838565826416
2019-12-24,5.809999942779541,5.75,5.75,5.789999961853027,2409370.0,5.556368350982666
2019-12-25,5.869999885559082,5.769999980926514,5.789999961853027,5.829999923706055,2250500.0,5.594754219055176
2019-12-26,5.920000076293945,5.809999942779541,5.840000152587891,5.849999904632568,1708300.0,5.61394739151001
2019-12-27,5.869999885559082,5.789999961853027,5.860000133514404,5.809999942779541,2611000.0,5.5755615234375
2019-12-30,5.869999885559082,5.769999980926514,5.800000190734863,5.860000133514404,2210300.0,5.623544216156006
2019-12-31,5.889999866485596,5.840000152587891,5.880000114440918,5.880000114440918,2424342.0,5.642736911773682
2020-01-02,5.980000019073486,5.860000133514404,5.900000095367432,5.909999847412109,7429720.0,5.6715264320373535
2020-01-03,5.929999828338623,5.880000114440918,5.909999847412109,5.900000095367432,3375200.0,5.661930084228516
2020-01-06,5.949999809265137,5.869999885559082,5.880000114440918,5.900000095367432,4255650.0,5.661930084228516
2020-01-07,5.960000038146973,5.900000095367432,5.900000095367432,5.949999809265137,4296428.0,5.709912300109863
2020-01-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,3755931.0,5.661930084228516
2020-01-09,5.949999809265137,5.909999847412109,5.920000076293945,5.949999809265137,3136317.0,5.709912300109863
2020-01-10,5.949999809265137,5.900000095367432,5.940000057220459,5.920000076293945,2696277.0,5.681122779846191
2020-01-13,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,4182538.0,5.709912300109863
2020-01-14,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,3689700.0,5.700315952301025
2020-01-15,5.940000057220459,5.860000133514404,5.940000057220459,5.900000095367432,2976485.0,5.661930084228516
2020-01-16,5.920000076293945,5.820000171661377,5.920000076293945,5.820000171661377,2953500.0,5.585158348083496
2020-01-17,5.869999885559082,5.809999942779541,5.809999942779541,5.840000152587891,1973578.0,5.604351043701172
2020-01-20,5.920000076293945,5.809999942779541,5.829999923706055,5.889999866485596,2561935.0,5.6523332595825195
2020-01-21,5.900000095367432,5.800000190734863,5.889999866485596,5.820000171661377,2065510.0,5.585158348083496
2020-01-22,5.820000171661377,5.710000038146973,5.820000171661377,5.75,3255938.0,5.517982482910156
2020-01-23,5.730000019073486,5.539999961853027,5.71999979019165,5.599999904632568,4035117.0,5.374035358428955
2020-02-03,5.099999904632568,5.039999961853027,5.090000152587891,5.039999961853027,9005778.0,4.836631774902344
2020-02-04,5.150000095367432,5.019999980926514,5.059999942779541,5.130000114440918,6334923.0,4.923000335693359
2020-02-05,5.25,5.110000133514404,5.139999866485596,5.21999979019165,5905172.0,5.009368419647217
2020-02-06,5.360000133514404,5.170000076293945,5.25,5.309999942779541,7657701.0,5.095736980438232
2020-02-07,5.309999942779541,5.239999771118164,5.300000190734863,5.28000020980835,3589284.0,5.0669474601745605
2020-02-10,5.329999923706055,5.25,5.28000020980835,5.329999923706055,2677188.0,5.114929676055908
2020-02-11,5.369999885559082,5.289999961853027,5.300000190734863,5.360000133514404,3286871.0,5.143719673156738
2020-02-12,5.440000057220459,5.329999923706055,5.349999904632568,5.429999828338623,4219220.0,5.210894584655762
2020-02-13,5.550000190734863,5.409999847412109,5.440000057220459,5.480000019073486,4980400.0,5.258877277374268
2020-02-14,5.519999980926514,5.429999828338623,5.440000057220459,5.5,2085885.0,5.278070449829102
2020-02-17,5.510000228881836,5.320000171661377,5.389999866485596,5.5,5674887.0,5.278070449829102
2020-02-18,5.5,5.409999847412109,5.5,5.429999828338623,3454869.0,5.210894584655762
2020-02-19,5.460000038146973,5.389999866485596,5.440000057220459,5.389999866485596,3387800.0,5.172508716583252
2020-02-20,5.5,5.389999866485596,5.409999847412109,5.5,4332402.0,5.278070449829102
2020-02-21,5.519999980926514,5.46999979019165,5.489999771118164,5.5,3079500.0,5.278070449829102
2020-02-24,5.489999771118164,5.420000076293945,5.489999771118164,5.420000076293945,2623810.0,5.201298236846924
2020-02-25,5.400000095367432,5.25,5.400000095367432,5.369999885559082,4541797.0,5.153316020965576
2020-02-26,5.409999847412109,5.28000020980835,5.309999942779541,5.380000114440918,3449183.0,5.162912368774414
2020-02-27,5.409999847412109,5.329999923706055,5.409999847412109,5.349999904632568,3011510.0,5.134122848510742
2020-02-28,5.320000171661377,5.190000057220459,5.309999942779541,5.199999809265137,4212966.0,4.990175247192383
2020-03-02,5.320000171661377,5.199999809265137,5.199999809265137,5.300000190734863,2938900.0,5.0861406326293945
2020-03-03,5.389999866485596,5.300000190734863,5.340000152587891,5.340000152587891,3605924.0,5.124526500701904
2020-03-04,5.570000171661377,5.309999942779541,5.309999942779541,5.539999961853027,10313451.0,5.316456317901611
2020-03-05,5.699999809265137,5.5,5.550000190734863,5.639999866485596,7170485.0,5.412421226501465
2020-03-06,5.849999904632568,5.610000133514404,5.610000133514404,5.800000190734863,8665700.0,5.565965175628662
2020-03-09,5.880000114440918,5.610000133514404,5.869999885559082,5.769999980926514,9941314.0,5.53717565536499
2020-03-10,6.179999828338623,5.53000020980835,5.659999847412109,6.179999828338623,13472766.0,5.930631637573242
2020-03-11,6.519999980926514,5.869999885559082,6.519999980926514,5.909999847412109,34378090.0,5.6715264320373535
2020-03-12,5.78000020980835,5.53000020980835,5.599999904632568,5.559999942779541,17263809.0,5.335649013519287
2020-03-13,5.460000038146973,5.260000228881836,5.400000095367432,5.420000076293945,7838700.0,5.201298236846924
2020-03-16,5.579999923706055,5.309999942779541,5.449999809265137,5.349999904632568,5560289.0,5.134122848510742
2020-03-17,5.349999904632568,5.139999866485596,5.349999904632568,5.269999980926514,6041044.0,5.057351112365723
2020-03-18,5.340000152587891,5.21999979019165,5.300000190734863,5.21999979019165,3447835.0,5.009368419647217
2020-03-19,5.25,5.119999885559082,5.21999979019165,5.199999809265137,3940914.0,4.990175247192383
2020-03-20,5.289999961853027,5.190000057220459,5.21999979019165,5.289999961853027,2584200.0,5.076543807983398
2020-03-23,5.239999771118164,5.130000114440918,5.179999828338623,5.130000114440918,2124153.0,4.923000335693359
2020-03-24,5.239999771118164,5.139999866485596,5.199999809265137,5.230000019073486,3503333.0,5.018965244293213
2020-03-25,5.340000152587891,5.260000228881836,5.289999961853027,5.309999942779541,3776545.0,5.095736980438232
2020-03-26,5.309999942779541,5.210000038146973,5.309999942779541,5.21999979019165,3029001.0,5.009368419647217
2020-03-27,5.300000190734863,5.239999771118164,5.28000020980835,5.260000228881836,2471409.0,5.047754764556885
2020-03-30,5.239999771118164,5.099999904632568,5.239999771118164,5.159999847412109,3058300.0,4.951789379119873
2020-03-31,5.210000038146973,5.099999904632568,5.199999809265137,5.110000133514404,2030900.0,4.903807163238525
2020-04-01,5.139999866485596,5.079999923706055,5.119999885559082,5.090000152587891,2021663.0,4.88461446762085
2020-04-02,5.119999885559082,5.050000190734863,5.079999923706055,5.119999885559082,1774888.0,4.913403511047363
2020-04-03,5.130000114440918,5.079999923706055,5.119999885559082,5.099999904632568,1359400.0,4.894210338592529
2020-04-07,5.190000057220459,5.110000133514404,5.139999866485596,5.179999828338623,2815750.0,4.970982551574707
2020-04-08,5.170000076293945,5.110000133514404,5.170000076293945,5.159999847412109,2801900.0,4.951789379119873
2020-04-09,5.179999828338623,5.130000114440918,5.170000076293945,5.159999847412109,2560300.0,4.951789379119873
2020-04-10,5.170000076293945,5.099999904632568,5.170000076293945,5.130000114440918,2064262.0,4.923000335693359
2020-04-13,5.159999847412109,5.079999923706055,5.110000133514404,5.150000095367432,2282016.0,4.942193031311035
2020-04-14,5.21999979019165,5.130000114440918,5.159999847412109,5.199999809265137,3064791.0,4.990175247192383
2020-04-15,5.230000019073486,5.150000095367432,5.21999979019165,5.170000076293945,1761900.0,4.961386203765869
2020-04-16,5.199999809265137,5.130000114440918,5.170000076293945,5.159999847412109,1511195.0,4.951789379119873
2020-04-17,5.190000057220459,5.139999866485596,5.170000076293945,5.159999847412109,1355200.0,4.951789379119873
2020-04-20,5.210000038146973,5.139999866485596,5.159999847412109,5.210000038146973,2314002.0,4.999772071838379
2020-04-21,5.199999809265137,5.119999885559082,5.190000057220459,5.139999866485596,2353900.0,4.932596683502197
2020-04-22,5.170000076293945,5.099999904632568,5.130000114440918,5.159999847412109,1476161.0,4.951789379119873
2020-04-23,5.179999828338623,5.139999866485596,5.159999847412109,5.150000095367432,1731700.0,4.942193031311035
2020-04-24,5.159999847412109,5.119999885559082,5.159999847412109,5.130000114440918,1314900.0,4.923000335693359
2020-04-27,5.28000020980835,5.130000114440918,5.130000114440918,5.210000038146973,5003026.0,4.999772071838379
2020-04-28,5.340000152587891,5.079999923706055,5.210000038146973,5.329999923706055,5828477.0,5.114929676055908
2020-04-29,5.659999847412109,5.369999885559082,5.400000095367432,5.389999866485596,11373089.0,5.172508716583252
2020-04-30,5.409999847412109,5.300000190734863,5.400000095367432,5.360000133514404,6161670.0,5.143719673156738
2020-05-06,5.340000152587891,5.260000228881836,5.340000152587891,5.309999942779541,3946701.0,5.095736980438232
2020-05-07,5.309999942779541,5.25,5.300000190734863,5.28000020980835,2366711.0,5.0669474601745605
2020-05-08,5.349999904632568,5.269999980926514,5.300000190734863,5.329999923706055,3039767.0,5.114929676055908
2020-05-11,5.329999923706055,5.25,5.329999923706055,5.269999980926514,2713875.0,5.057351112365723
2020-05-12,5.269999980926514,5.190000057220459,5.269999980926514,5.239999771118164,2298437.0,5.028561115264893
2020-05-13,5.28000020980835,5.199999809265137,5.239999771118164,5.269999980926514,1524300.0,5.057351112365723
2020-05-14,5.269999980926514,5.210000038146973,5.269999980926514,5.210000038146973,1381610.0,4.999772071838379
2020-05-15,5.239999771118164,5.170000076293945,5.210000038146973,5.179999828338623,1530709.0,4.970982551574707
2020-05-18,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,1830411.0,4.951789379119873
2020-05-19,5.21999979019165,5.170000076293945,5.190000057220459,5.190000057220459,1528500.0,4.980578899383545
2020-05-20,5.210000038146973,5.170000076293945,5.210000038146973,5.190000057220459,1111211.0,4.980578899383545
2020-05-21,5.21999979019165,5.170000076293945,5.190000057220459,5.190000057220459,987801.0,4.980578899383545
2020-05-22,5.190000057220459,5.119999885559082,5.179999828338623,5.130000114440918,1302900.0,4.923000335693359
2020-05-25,5.170000076293945,5.110000133514404,5.130000114440918,5.130000114440918,1087538.0,4.923000335693359
2020-05-26,5.159999847412109,5.119999885559082,5.159999847412109,5.150000095367432,1229355.0,4.942193031311035
2020-05-27,5.150000095367432,5.119999885559082,5.139999866485596,5.139999866485596,1138100.0,4.932596683502197
2020-05-28,5.159999847412109,5.110000133514404,5.139999866485596,5.150000095367432,1849718.0,4.942193031311035
2020-05-29,5.230000019073486,5.119999885559082,5.139999866485596,5.210000038146973,2376102.0,4.999772071838379
2020-06-01,5.239999771118164,5.199999809265137,5.210000038146973,5.230000019073486,1896052.0,5.018965244293213
2020-06-02,5.28000020980835,5.210000038146973,5.230000019073486,5.269999980926514,1974100.0,5.057351112365723
2020-06-03,5.289999961853027,5.199999809265137,5.289999961853027,5.210000038146973,1777700.0,4.999772071838379
2020-06-04,5.230000019073486,5.179999828338623,5.210000038146973,5.179999828338623,1683466.0,4.970982551574707
2020-06-05,5.260000228881836,5.179999828338623,5.179999828338623,5.260000228881836,1829000.0,5.047754764556885
2020-06-08,5.269999980926514,5.199999809265137,5.260000228881836,5.230000019073486,2196305.0,5.018965244293213
2020-06-09,5.25,5.199999809265137,5.230000019073486,5.230000019073486,1718607.0,5.018965244293213
2020-06-10,5.230000019073486,5.179999828338623,5.230000019073486,5.199999809265137,1290840.0,4.990175247192383
2020-06-11,5.230000019073486,5.179999828338623,5.210000038146973,5.199999809265137,1427666.0,4.990175247192383
2020-06-12,5.199999809265137,5.130000114440918,5.159999847412109,5.159999847412109,1636278.0,4.951789379119873
2020-06-15,5.210000038146973,5.150000095367432,5.159999847412109,5.170000076293945,1427555.0,4.961386203765869
2020-06-16,5.21999979019165,5.170000076293945,5.179999828338623,5.210000038146973,1464004.0,4.999772071838379
2020-06-17,5.210000038146973,5.170000076293945,5.179999828338623,5.199999809265137,2114888.0,4.990175247192383
2020-06-18,5.21999979019165,5.179999828338623,5.199999809265137,5.199999809265137,1641444.0,4.990175247192383
2020-06-19,5.269999980926514,5.190000057220459,5.21999979019165,5.239999771118164,2211074.0,5.028561115264893
2020-06-22,5.260000228881836,5.199999809265137,5.25,5.210000038146973,1589000.0,4.999772071838379
2020-06-23,5.21999979019165,5.190000057220459,5.210000038146973,5.210000038146973,1112910.0,4.999772071838379
2020-06-24,5.230000019073486,5.190000057220459,5.210000038146973,5.21999979019165,1471929.0,5.009368419647217
2020-06-29,5.21999979019165,5.170000076293945,5.199999809265137,5.179999828338623,2340901.0,4.970982551574707
2020-06-30,5.199999809265137,5.159999847412109,5.170000076293945,5.190000057220459,1994369.0,4.980578899383545
2020-07-01,5.25,5.159999847412109,5.179999828338623,5.239999771118164,2731900.0,5.028561115264893
2020-07-02,5.300000190734863,5.230000019073486,5.239999771118164,5.300000190734863,5348000.0,5.0861406326293945
2020-07-03,5.400000095367432,5.28000020980835,5.300000190734863,5.360000133514404,6143926.0,5.143719673156738
2020-07-06,5.590000152587891,5.360000133514404,5.360000133514404,5.570000171661377,8422899.0,5.345245838165283
2020-07-07,5.690000057220459,5.539999961853027,5.630000114440918,5.579999923706055,10822071.0,5.354842185974121
2020-07-08,5.639999866485596,5.53000020980835,5.550000190734863,5.630000114440918,6404759.0,5.402824878692627
2020-07-09,5.670000076293945,5.570000171661377,5.630000114440918,5.650000095367432,6777170.0,5.422017574310303
2020-07-10,5.659999847412109,5.550000190734863,5.630000114440918,5.550000190734863,5039501.0,5.326053142547607
2020-07-13,5.71999979019165,5.579999923706055,5.630000114440918,5.679999828338623,6079168.0,5.450807094573975
2020-07-14,5.760000228881836,5.610000133514404,5.71999979019165,5.670000076293945,5917000.0,5.441210746765137
2020-07-15,5.739999771118164,5.579999923706055,5.659999847412109,5.590000152587891,4842700.0,5.364439010620117
2020-07-16,5.639999866485596,5.440000057220459,5.590000152587891,5.480000019073486,5035714.0,5.258877277374268
2020-07-17,5.539999961853027,5.429999828338623,5.5,5.46999979019165,2640113.0,5.2492804527282715
2020-07-20,5.650000095367432,5.480000019073486,5.480000019073486,5.630000114440918,4831966.0,5.402824878692627
2020-07-21,5.71999979019165,5.599999904632568,5.639999866485596,5.699999809265137,8400738.0,5.46999979019165
2020-07-22,5.460000038146973,5.300000190734863,5.460000038146973,5.340000152587891,8018038.0,5.340000152587891
2020-07-23,5.340000152587891,5.210000038146973,5.320000171661377,5.28000020980835,3980222.0,5.28000020980835
2020-07-24,5.380000114440918,5.130000114440918,5.239999771118164,5.170000076293945,5963900.0,5.170000076293945
2020-07-27,5.230000019073486,5.110000133514404,5.199999809265137,5.139999866485596,2186201.0,5.139999866485596
2020-07-28,5.190000057220459,5.130000114440918,5.159999847412109,5.159999847412109,1303600.0,5.159999847412109
2020-07-29,5.230000019073486,5.119999885559082,5.159999847412109,5.230000019073486,2293800.0,5.230000019073486
2020-07-30,5.28000020980835,5.21999979019165,5.21999979019165,5.25,2580767.0,5.25
2020-07-31,5.269999980926514,5.199999809265137,5.25,5.239999771118164,1747527.0,5.239999771118164
2020-08-03,5.380000114440918,5.230000019073486,5.230000019073486,5.349999904632568,5343378.0,5.349999904632568
2020-08-04,5.369999885559082,5.300000190734863,5.369999885559082,5.349999904632568,2880916.0,5.349999904632568
2020-08-05,5.340000152587891,5.269999980926514,5.329999923706055,5.309999942779541,2941001.0,5.309999942779541
2020-08-06,5.329999923706055,5.260000228881836,5.309999942779541,5.300000190734863,2697000.0,5.300000190734863
2020-08-07,5.300000190734863,5.230000019073486,5.300000190734863,5.28000020980835,2449400.0,5.28000020980835
2020-08-10,5.380000114440918,5.260000228881836,5.269999980926514,5.349999904632568,3943749.0,5.349999904632568
2020-08-11,5.420000076293945,5.329999923706055,5.349999904632568,5.340000152587891,4329000.0,5.340000152587891
2020-08-12,5.449999809265137,5.320000171661377,5.349999904632568,5.449999809265137,5502448.0,5.449999809265137
2020-08-13,5.53000020980835,5.389999866485596,5.449999809265137,5.420000076293945,4381288.0,5.420000076293945
2020-08-14,5.460000038146973,5.349999904632568,5.400000095367432,5.389999866485596,3017914.0,5.389999866485596
2020-08-17,5.460000038146973,5.380000114440918,5.409999847412109,5.429999828338623,2808460.0,5.429999828338623
2020-08-18,5.5,5.429999828338623,5.440000057220459,5.46999979019165,3814816.0,5.46999979019165
2020-08-19,5.519999980926514,5.460000038146973,5.480000019073486,5.489999771118164,3330986.0,5.489999771118164
2020-08-20,5.519999980926514,5.349999904632568,5.519999980926514,5.389999866485596,3177910.0,5.389999866485596
2020-08-21,5.440000057220459,5.369999885559082,5.380000114440918,5.409999847412109,2554755.0,5.409999847412109
2020-08-24,5.460000038146973,5.380000114440918,5.400000095367432,5.389999866485596,2178400.0,5.389999866485596
2020-08-25,5.420000076293945,5.340000152587891,5.420000076293945,5.349999904632568,2170114.0,5.349999904632568
2020-08-26,5.369999885559082,5.329999923706055,5.340000152587891,5.340000152587891,2183300.0,5.340000152587891
2020-08-27,5.360000133514404,5.28000020980835,5.340000152587891,5.329999923706055,1748250.0,5.329999923706055
2020-08-28,5.460000038146973,5.309999942779541,5.329999923706055,5.440000057220459,3455615.0,5.440000057220459
2020-08-31,5.449999809265137,5.369999885559082,5.420000076293945,5.389999866485596,2998200.0,5.389999866485596
2020-09-01,5.429999828338623,5.340000152587891,5.380000114440918,5.380000114440918,2597710.0,5.380000114440918
2020-09-02,5.460000038146973,5.369999885559082,5.389999866485596,5.420000076293945,3461820.0,5.420000076293945
2020-09-03,5.449999809265137,5.400000095367432,5.420000076293945,5.400000095367432,2790449.0,5.400000095367432
2020-09-04,5.429999828338623,5.309999942779541,5.360000133514404,5.400000095367432,4683530.0,5.400000095367432
2020-09-07,5.429999828338623,5.329999923706055,5.409999847412109,5.340000152587891,3970194.0,5.340000152587891
2020-09-08,5.400000095367432,5.329999923706055,5.340000152587891,5.389999866485596,2966234.0,5.389999866485596
2020-09-09,5.400000095367432,5.340000152587891,5.360000133514404,5.380000114440918,3426476.0,5.380000114440918
2020-09-10,5.400000095367432,5.230000019073486,5.369999885559082,5.300000190734863,3422781.0,5.300000190734863
2020-09-11,5.309999942779541,5.21999979019165,5.300000190734863,5.239999771118164,3536700.0,5.239999771118164
2020-09-14,5.309999942779541,5.25,5.260000228881836,5.300000190734863,2631249.0,5.300000190734863
2020-09-15,5.320000171661377,5.269999980926514,5.289999961853027,5.289999961853027,2208600.0,5.289999961853027
2020-09-16,5.309999942779541,5.269999980926514,5.300000190734863,5.269999980926514,1980918.0,5.269999980926514
2020-09-17,5.309999942779541,5.269999980926514,5.300000190734863,5.289999961853027,1307500.0,5.289999961853027
2020-09-18,5.429999828338623,5.289999961853027,5.289999961853027,5.420000076293945,5213957.0,5.420000076293945
2020-09-21,5.449999809265137,5.320000171661377,5.420000076293945,5.380000114440918,3872289.0,5.380000114440918
2020-09-22,5.360000133514404,5.28000020980835,5.360000133514404,5.300000190734863,2842231.0,5.300000190734863
2020-09-23,5.360000133514404,5.289999961853027,5.309999942779541,5.300000190734863,2417407.0,5.300000190734863
2020-09-24,5.320000171661377,5.239999771118164,5.289999961853027,5.25,2316858.0,5.25
2020-09-25,5.28000020980835,5.230000019073486,5.28000020980835,5.25,1400661.0,5.25
2020-09-28,5.28000020980835,5.210000038146973,5.239999771118164,5.239999771118164,1502778.0,5.239999771118164
2020-09-29,5.289999961853027,5.210000038146973,5.239999771118164,5.239999771118164,1748139.0,5.239999771118164
2020-09-30,5.25,5.150000095367432,5.25,5.179999828338623,2607900.0,5.179999828338623
2020-10-09,5.230000019073486,5.190000057220459,5.199999809265137,5.210000038146973,1502681.0,5.210000038146973
2020-10-12,5.289999961853027,5.199999809265137,5.21999979019165,5.289999961853027,2824300.0,5.289999961853027
2020-10-13,5.309999942779541,5.25,5.269999980926514,5.28000020980835,1812306.0,5.28000020980835
2020-10-14,5.28000020980835,5.199999809265137,5.28000020980835,5.21999979019165,2147900.0,5.21999979019165
2020-10-15,5.239999771118164,5.199999809265137,5.21999979019165,5.199999809265137,1339814.0,5.199999809265137
2020-10-16,5.230000019073486,5.150000095367432,5.230000019073486,5.159999847412109,3476293.0,5.159999847412109
2020-10-19,5.199999809265137,5.119999885559082,5.159999847412109,5.119999885559082,3615139.0,5.119999885559082
2020-10-20,5.159999847412109,5.119999885559082,5.130000114440918,5.130000114440918,1938313.0,5.130000114440918
2020-10-21,5.199999809265137,5.119999885559082,5.119999885559082,5.179999828338623,1976587.0,5.179999828338623
2020-10-22,5.230000019073486,5.130000114440918,5.170000076293945,5.230000019073486,1914700.0,5.230000019073486
2020-10-23,5.199999809265137,5.159999847412109,5.199999809265137,5.159999847412109,1761100.0,5.159999847412109
2020-10-26,5.170000076293945,5.119999885559082,5.159999847412109,5.159999847412109,1577466.0,5.159999847412109
2020-10-27,5.139999866485596,5.090000152587891,5.110000133514404,5.110000133514404,1205600.0,5.110000133514404