Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.940000057220459,7.78000020980835,7.800000190734863,7.929999828338623,4445007.0,7.776581764221191
2010-01-05,7.989999771118164,7.829999923706055,7.940000057220459,7.980000019073486,3564429.0,7.825614929199219
2010-01-06,8.109999656677246,7.909999847412109,7.980000019073486,7.929999828338623,4911918.0,7.776581764221191
2010-01-07,8.039999961853027,7.760000228881836,7.960000038146973,7.800000190734863,3523478.0,7.649096965789795
2010-01-08,7.789999961853027,7.599999904632568,7.75,7.760000228881836,2510040.0,7.609870910644531
2010-01-11,7.880000114440918,7.599999904632568,7.849999904632568,7.699999809265137,2396315.0,7.551031112670898
2010-01-12,8.130000114440918,7.659999847412109,7.659999847412109,8.119999885559082,6046486.0,7.962904930114746
2010-01-13,8.279999732971191,7.900000095367432,7.949999809265137,8.199999809265137,7164792.0,8.04135799407959
2010-01-14,8.550000190734863,8.149999618530273,8.180000305175781,8.489999771118164,8041098.0,8.325746536254883
2010-01-15,8.800000190734863,8.380000114440918,8.489999771118164,8.609999656677246,7141442.0,8.443425178527832
2010-01-18,8.729999542236328,8.420000076293945,8.619999885559082,8.609999656677246,4994949.0,8.443425178527832
2010-01-19,8.770000457763672,8.489999771118164,8.630000114440918,8.550000190734863,4572268.0,8.384586334228516
2010-01-20,8.6899995803833,8.100000381469727,8.569999694824219,8.130000114440918,5798029.0,7.972712516784668
2010-01-21,8.420000076293945,8.149999618530273,8.1899995803833,8.279999732971191,3561825.0,8.119810104370117
2010-01-22,8.4399995803833,8.109999656677246,8.229999542236328,8.399999618530273,4005602.0,8.23748779296875
2010-01-25,8.770000457763672,8.3100004196167,8.350000381469727,8.619999885559082,5353391.0,8.453232765197754
2010-01-26,8.65999984741211,8.069999694824219,8.630000114440918,8.210000038146973,4059144.0,8.051164627075195
2010-01-27,8.300000190734863,7.960000038146973,8.210000038146973,8.020000457763672,2358159.0,7.864840984344482
2010-01-28,8.34000015258789,7.989999771118164,8.25,8.289999961853027,2217988.0,8.129616737365723
2010-01-29,8.699999809265137,8.210000038146973,8.210000038146973,8.520000457763672,5717678.0,8.355167388916016
2010-02-01,8.960000038146973,8.449999809265137,8.449999809265137,8.850000381469727,9335385.0,8.678783416748047
2010-02-02,8.9399995803833,8.630000114440918,8.75,8.90999984741211,6214406.0,8.737622261047363
2010-02-03,9.40999984741211,8.600000381469727,8.899999618530273,9.229999542236328,7791154.0,9.051431655883789
2010-02-04,9.380000114440918,9.079999923706055,9.130000114440918,9.1899995803833,6515371.0,9.012203216552734
2010-02-05,9.229999542236328,8.8100004196167,9.0,8.880000114440918,5123145.0,8.708202362060547
2010-02-08,9.770000457763672,8.880000114440918,8.979999542236328,9.59000015258789,12734432.0,9.40446662902832
2010-02-09,9.579999923706055,9.199999809265137,9.300000190734863,9.350000381469727,4917091.0,9.169110298156738
2010-02-10,9.550000190734863,9.25,9.350000381469727,9.279999732971191,3522242.0,9.100462913513184
2010-02-11,10.199999809265137,9.199999809265137,9.270000457763672,10.0,9101118.0,9.806533813476562
2010-02-12,10.899999618530273,9.880000114440918,10.0,10.329999923706055,16870041.0,10.130149841308594
2010-02-22,10.149999618530273,9.779999732971191,10.0,9.880000114440918,16452675.0,9.68885612487793
2010-02-23,10.050000190734863,9.640000343322754,9.800000190734863,10.029999732971191,9565056.0,9.835953712463379
2010-02-24,10.460000038146973,9.800000190734863,9.899999618530273,10.390000343322754,10376597.0,10.188989639282227
2010-02-25,10.579999923706055,10.229999542236328,10.300000190734863,10.399999618530273,8311409.0,10.198795318603516
2010-02-26,10.380000114440918,10.069999694824219,10.380000114440918,10.079999923706055,6432468.0,9.884986877441406
2010-03-01,10.489999771118164,10.010000228881836,10.119999885559082,10.479999542236328,7295540.0,10.277247428894043
2010-03-02,10.680000305175781,10.220000267028809,10.520000457763672,10.569999694824219,6994213.0,10.365507125854492
2010-03-03,10.850000381469727,10.359999656677246,10.539999961853027,10.760000228881836,5646895.0,10.551831245422363
2010-03-04,10.869999885559082,9.949999809265137,10.720000267028809,10.180000305175781,6457812.0,9.983052253723145
2010-03-05,10.279999732971191,9.960000038146973,10.180000305175781,10.15999984741211,4697892.0,9.963438987731934
2010-03-08,10.239999771118164,10.079999923706055,10.15999984741211,10.220000267028809,2363681.0,10.02227783203125
2010-03-09,10.279999732971191,9.979999542236328,10.25,10.180000305175781,2638706.0,9.983052253723145
2010-03-10,10.180000305175781,9.800000190734863,10.079999923706055,9.859999656677246,2840314.0,9.669242858886719
2010-03-11,10.170000076293945,9.859999656677246,9.880000114440918,10.079999923706055,3334374.0,9.884986877441406
2010-03-12,10.180000305175781,9.9399995803833,10.079999923706055,10.010000228881836,1918694.0,9.816341400146484
2010-03-15,10.100000381469727,9.859999656677246,10.079999923706055,9.949999809265137,1586445.0,9.757501602172852
2010-03-16,10.229999542236328,9.880000114440918,9.949999809265137,10.1899995803833,2726591.0,9.99285888671875
2010-03-17,10.449999809265137,10.130000114440918,10.25,10.390000343322754,3574650.0,10.188989639282227
2010-03-18,10.5,10.239999771118164,10.350000381469727,10.359999656677246,2776368.0,10.15956974029541
2010-03-19,10.869999885559082,10.279999732971191,10.359999656677246,10.819999694824219,6511720.0,10.610669136047363
2010-03-22,11.899999618530273,11.279999732971191,11.279999732971191,11.649999618530273,16704532.0,11.424612045288086
2010-03-23,12.479999542236328,11.300000190734863,11.510000228881836,11.960000038146973,17978608.0,11.728615760803223
2010-03-24,11.850000381469727,11.5,11.75,11.569999694824219,8746090.0,11.346158981323242
2010-03-25,11.710000038146973,10.899999618530273,11.550000190734863,11.0,7073721.0,10.787187576293945
2010-03-26,11.40999984741211,10.90999984741211,10.90999984741211,11.130000114440918,5586233.0,10.9146728515625
2010-03-29,11.4399995803833,11.020000457763672,11.149999618530273,11.420000076293945,6188156.0,11.199061393737793
2010-03-30,11.850000381469727,11.239999771118164,11.430000305175781,11.65999984741211,5488403.0,11.434418678283691
2010-03-31,11.819999694824219,11.329999923706055,11.75,11.609999656677246,6091189.0,11.385385513305664
2010-04-01,11.899999618530273,11.539999961853027,11.720000267028809,11.680000305175781,4564062.0,11.454031944274902
2010-04-02,11.800000190734863,11.100000381469727,11.800000190734863,11.350000381469727,4420333.0,11.130416870117188
2010-04-06,11.4399995803833,11.180000305175781,11.380000114440918,11.420000076293945,4924913.0,11.199061393737793
2010-04-07,11.470000267028809,11.100000381469727,11.399999618530273,11.380000114440918,2292655.0,11.159836769104004
2010-04-08,11.75,11.25,11.25,11.699999809265137,4739068.0,11.473645210266113
2010-04-09,12.289999961853027,11.699999809265137,11.720000267028809,12.039999961853027,7446265.0,11.80706787109375
2010-04-12,12.229999542236328,11.829999923706055,12.050000190734863,12.09000015258789,5296750.0,11.856100082397461
2010-04-13,12.119999885559082,11.3100004196167,12.100000381469727,11.649999618530273,5019002.0,11.424612045288086
2010-04-14,11.829999923706055,11.300000190734863,11.649999618530273,11.789999961853027,3016637.0,11.561903953552246
2010-04-15,11.859999656677246,11.390000343322754,11.770000457763672,11.550000190734863,2405783.0,11.32654857635498
2010-04-16,12.010000228881836,11.5,11.5,11.920000076293945,3893778.0,11.6893892288208
2010-04-19,12.199999809265137,11.149999618530273,11.75,11.359999656677246,4899232.0,11.140222549438477
2010-04-20,11.390000343322754,10.5,11.329999923706055,10.949999809265137,4603627.0,10.73815631866455
2010-04-21,11.430000305175781,10.850000381469727,10.989999771118164,11.359999656677246,3332127.0,11.140222549438477
2010-04-22,11.579999923706055,11.039999961853027,11.3100004196167,11.210000038146973,2339202.0,10.993125915527344
2010-04-23,11.300000190734863,10.6899995803833,11.100000381469727,11.0600004196167,4884338.0,10.846027374267578
2010-04-26,11.180000305175781,10.710000038146973,11.050000190734863,11.020000457763672,2661200.0,10.806800842285156
2010-04-27,11.180000305175781,10.489999771118164,11.149999618530273,10.609999656677246,3505047.0,10.404732704162598
2010-04-28,10.75,10.350000381469727,10.550000190734863,10.579999923706055,1951312.0,10.375313758850098
2010-04-29,10.699999809265137,10.399999618530273,10.59000015258789,10.430000305175781,2402008.0,10.228216171264648
2010-04-30,10.550000190734863,9.75,10.430000305175781,9.979999542236328,2780036.0,9.786920547485352
2010-05-04,9.920000076293945,9.510000228881836,9.720000267028809,9.84000015258789,1146200.0,9.649629592895508
2010-05-05,10.130000114440918,9.699999809265137,9.75,10.100000381469727,1812839.0,9.904601097106934
2010-05-06,10.25,9.609999656677246,10.119999885559082,9.680000305175781,2180683.0,9.492725372314453
2010-05-07,9.510000228881836,9.199999809265137,9.510000228881836,9.239999771118164,2507530.0,9.061237335205078
2010-05-10,9.289999961853027,8.5,9.020000457763672,8.890000343322754,3295262.0,8.718009948730469
2010-05-11,9.180000305175781,8.5,8.949999809265137,8.579999923706055,1939629.0,8.414007186889648
2010-05-12,8.600000381469727,8.180000305175781,8.5,8.40999984741211,1612983.0,8.247295379638672
2010-05-13,8.699999809265137,8.329999923706055,8.40999984741211,8.699999809265137,1789265.0,8.531684875488281
2010-05-14,8.779999732971191,8.5600004196167,8.699999809265137,8.680000305175781,1746684.0,8.512072563171387
2010-05-17,8.600000381469727,7.809999942779541,8.449999809265137,7.809999942779541,2873742.0,7.6589035987854
2010-05-18,8.050000190734863,7.5,7.809999942779541,7.949999809265137,1711077.0,7.796194553375244
2010-05-19,8.09000015258789,7.829999923706055,7.880000114440918,7.929999828338623,1683798.0,7.776581764221191
2010-05-20,8.010000228881836,7.78000020980835,7.820000171661377,7.849999904632568,1178480.0,7.698129653930664
2010-05-21,8.0600004196167,7.519999980926514,7.519999980926514,8.039999961853027,1367878.0,7.884453773498535
2010-05-24,8.470000267028809,8.15999984741211,8.15999984741211,8.399999618530273,2623847.0,8.23748779296875
2010-05-25,8.569999694824219,8.279999732971191,8.369999885559082,8.460000038146973,2724445.0,8.296327590942383
2010-05-26,8.899999618530273,8.520000457763672,8.529999732971191,8.5600004196167,2775694.0,8.394393920898438
2010-05-27,8.970000267028809,8.319999694824219,8.550000190734863,8.75,2297949.0,8.580718040466309
2010-05-28,8.970000267028809,8.529999732971191,8.779999732971191,8.619999885559082,1727768.0,8.453232765197754
2010-05-31,8.75,8.399999618530273,8.640000343322754,8.489999771118164,1261918.0,8.325746536254883
2010-06-01,8.800000190734863,8.199999809265137,8.399999618530273,8.789999961853027,2579004.0,8.619943618774414
2010-06-02,9.130000114440918,8.550000190734863,8.6899995803833,9.100000381469727,5101622.0,8.923946380615234
2010-06-03,9.170000076293945,8.800000190734863,9.15999984741211,8.9399995803833,5462786.0,8.767041206359863
2010-06-04,8.970000267028809,8.609999656677246,8.899999618530273,8.680000305175781,3011661.0,8.512072563171387
2010-06-07,8.600000381469727,8.3100004196167,8.399999618530273,8.380000114440918,2098911.0,8.217875480651855
2010-06-08,8.449999809265137,8.15999984741211,8.300000190734863,8.289999961853027,2378924.0,8.129616737365723
2010-06-09,8.520000457763672,8.25,8.359999656677246,8.5,2595633.0,8.335554122924805
2010-06-10,8.59000015258789,8.34000015258789,8.520000457763672,8.510000228881836,2581522.0,8.345361709594727
2010-06-11,8.569999694824219,8.380000114440918,8.520000457763672,8.399999618530273,1763816.0,8.23748779296875
2010-06-17,9.199999809265137,8.470000267028809,8.470000267028809,9.050000190734863,6779664.0,8.874913215637207
2010-06-18,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,8.874913215637207
2010-06-21,8.989999771118164,8.390000343322754,8.680000305175781,8.899999618530273,4655979.0,8.727815628051758
2010-06-22,9.029999732971191,8.739999771118164,8.8100004196167,9.010000228881836,3607727.0,8.835687637329102
2010-06-23,9.039999961853027,8.670000076293945,8.880000114440918,8.739999771118164,2720981.0,8.570911407470703
2010-06-24,8.890000343322754,8.619999885559082,8.720000267028809,8.829999923706055,2474220.0,8.659170150756836
2010-06-25,8.850000381469727,8.5,8.699999809265137,8.550000190734863,1727113.0,8.384586334228516
2010-06-28,8.539999961853027,8.1899995803833,8.489999771118164,8.239999771118164,2001349.0,8.080584526062012
2010-06-29,8.3100004196167,7.5,8.239999771118164,7.550000190734863,2499818.0,7.403934001922607
2010-06-30,7.46999979019165,7.090000152587891,7.449999809265137,7.289999961853027,2059677.0,7.148963451385498
2010-07-01,7.380000114440918,7.170000076293945,7.289999961853027,7.309999942779541,1327043.0,7.168576717376709
2010-07-02,7.480000019073486,7.099999904632568,7.349999904632568,7.360000133514404,1971214.0,7.217609405517578
2010-07-05,7.360000133514404,7.179999828338623,7.269999980926514,7.300000190734863,1029698.0,7.158770561218262
2010-07-06,7.579999923706055,7.230000019073486,7.300000190734863,7.559999942779541,2214805.0,7.4137396812438965
2010-07-07,7.590000152587891,7.420000076293945,7.559999942779541,7.539999961853027,1471520.0,7.394126892089844
2010-07-08,7.579999923706055,7.28000020980835,7.579999923706055,7.519999980926514,2085888.0,7.374514102935791
2010-07-09,7.800000190734863,7.440000057220459,7.5,7.75,3951883.0,7.600064277648926
2010-07-12,7.940000057220459,7.699999809265137,7.820000171661377,7.739999771118164,3930287.0,7.590257167816162
2010-07-13,7.949999809265137,7.619999885559082,7.739999771118164,7.880000114440918,4253266.0,7.727549076080322
2010-07-14,8.039999961853027,7.809999942779541,7.889999866485596,7.909999847412109,3284674.0,7.7569684982299805
2010-07-15,7.960000038146973,7.539999961853027,7.960000038146973,7.579999923706055,2064885.0,7.433352947235107
2010-07-16,7.619999885559082,7.389999866485596,7.579999923706055,7.570000171661377,1790355.0,7.423546314239502
2010-07-19,7.699999809265137,7.429999828338623,7.440000057220459,7.690000057220459,1914061.0,7.541224956512451
2010-07-20,7.980000019073486,7.599999904632568,7.679999828338623,7.949999809265137,3123082.0,7.796194553375244
2010-07-21,8.279999732971191,7.900000095367432,7.929999828338623,8.079999923706055,5474634.0,7.923680305480957
2010-07-22,8.199999809265137,7.96999979019165,8.119999885559082,8.140000343322754,4070105.0,7.982519626617432
2010-07-23,8.5600004196167,8.0600004196167,8.15999984741211,8.520000457763672,10549117.0,8.355167388916016
2010-07-26,9.149999618530273,8.5,8.550000190734863,8.970000267028809,12487609.0,8.79646110534668
2010-07-27,9.0,8.720000267028809,8.880000114440918,8.829999923706055,6200859.0,8.659170150756836
2010-07-28,9.15999984741211,8.75,8.850000381469727,9.130000114440918,7235085.0,8.95336627960205
2010-07-29,9.460000038146973,9.0600004196167,9.170000076293945,9.399999618530273,7394106.0,9.21814250946045
2010-07-30,9.390000343322754,9.0600004196167,9.390000343322754,9.180000305175781,4510893.0,9.002400398254395
2010-08-02,9.6899995803833,9.220000267028809,9.220000267028809,9.3100004196167,4916196.0,9.129883766174316
2010-08-03,10.170000076293945,9.210000038146973,9.3100004196167,9.880000114440918,11208263.0,9.68885612487793
2010-08-04,10.170000076293945,9.65999984741211,9.800000190734863,10.050000190734863,8454210.0,9.85556697845459
2010-08-05,10.100000381469727,9.859999656677246,10.09000015258789,9.899999618530273,4425067.0,9.708468437194824
2010-08-06,9.979999542236328,9.569999694824219,9.850000381469727,9.9399995803833,4159456.0,9.74769401550293
2010-08-09,10.390000343322754,9.819999694824219,9.819999694824219,10.109999656677246,3514236.0,9.914406776428223
2010-08-10,10.329999923706055,9.600000381469727,10.109999656677246,9.630000114440918,3991622.0,9.443692207336426
2010-08-11,9.770000457763672,9.5,9.640000343322754,9.710000038146973,2978666.0,9.522144317626953
2010-08-12,9.619999885559082,9.270000457763672,9.59000015258789,9.3100004196167,4005669.0,9.129883766174316
2010-08-13,9.59000015258789,9.279999732971191,9.350000381469727,9.5600004196167,3050623.0,9.37504768371582
2010-08-16,9.789999961853027,9.5,9.569999694824219,9.699999809265137,4042078.0,9.512337684631348
2010-08-17,9.869999885559082,9.609999656677246,9.670000076293945,9.789999961853027,3364269.0,9.600597381591797
2010-08-18,9.899999618530273,9.5,9.899999618530273,9.729999542236328,3408167.0,9.541757583618164
2010-08-19,9.869999885559082,9.510000228881836,9.6899995803833,9.739999771118164,2568109.0,9.55156421661377
2010-08-20,10.279999732971191,9.649999618530273,9.680000305175781,10.140000343322754,8048596.0,9.943826675415039
2010-08-23,11.140000343322754,10.079999923706055,10.199999809265137,10.760000228881836,11020278.0,10.551831245422363
2010-08-24,10.800000190734863,10.350000381469727,10.729999542236328,10.65999984741211,5211209.0,10.453765869140625
2010-08-25,11.09000015258789,10.4399995803833,10.630000114440918,10.640000343322754,5936020.0,10.434151649475098
2010-08-26,10.6899995803833,10.4399995803833,10.640000343322754,10.550000190734863,3193224.0,10.345892906188965
2010-08-27,10.84000015258789,10.40999984741211,10.5,10.619999885559082,3078072.0,10.41454029083252
2010-08-30,10.880000114440918,10.600000381469727,10.600000381469727,10.760000228881836,3551845.0,10.551831245422363
2010-08-31,10.960000038146973,10.649999618530273,10.850000381469727,10.789999961853027,3307366.0,10.58125114440918
2010-09-01,10.779999732971191,10.350000381469727,10.760000228881836,10.470000267028809,3748618.0,10.267441749572754
2010-09-02,10.789999961853027,10.520000457763672,10.520000457763672,10.710000038146973,3463618.0,10.502799034118652
2010-09-03,10.949999809265137,10.619999885559082,10.680000305175781,10.8100004196167,4928885.0,10.600863456726074
2010-09-06,10.979999542236328,10.680000305175781,10.829999923706055,10.710000038146973,3234394.0,10.502799034118652
2010-09-07,11.100000381469727,10.550000190734863,10.8100004196167,11.069999694824219,5594863.0,10.855833053588867
2010-09-08,11.130000114440918,10.880000114440918,10.899999618530273,10.9399995803833,3159087.0,10.728348731994629
2010-09-09,10.949999809265137,10.449999809265137,10.949999809265137,10.579999923706055,5412171.0,10.375313758850098
2010-09-10,10.75,10.210000038146973,10.609999656677246,10.359999656677246,3891339.0,10.15956974029541
2010-09-13,11.0,10.359999656677246,10.359999656677246,10.899999618530273,5521794.0,10.689122200012207
2010-09-14,10.960000038146973,10.739999771118164,10.90999984741211,10.800000190734863,2500359.0,10.591057777404785
2010-09-15,10.850000381469727,10.420000076293945,10.800000190734863,10.5,2873353.0,10.296860694885254
2010-09-16,10.600000381469727,9.779999732971191,10.510000228881836,9.920000076293945,4759725.0,9.728082656860352
2010-09-17,10.010000228881836,9.800000190734863,9.90999984741211,9.869999885559082,2181603.0,9.679049491882324
2010-09-20,9.920000076293945,9.600000381469727,9.920000076293945,9.680000305175781,1809423.0,9.492725372314453
2010-09-21,9.819999694824219,9.609999656677246,9.680000305175781,9.640000343322754,1156486.0,9.453499794006348
2010-09-27,9.979999542236328,9.579999923706055,9.670000076293945,9.970000267028809,3318781.0,9.777114868164062
2010-09-28,9.920000076293945,9.699999809265137,9.899999618530273,9.710000038146973,2240023.0,9.522144317626953
2010-09-29,9.779999732971191,9.569999694824219,9.710000038146973,9.699999809265137,2002480.0,9.512337684631348
2010-09-30,9.800000190734863,9.600000381469727,9.640000343322754,9.720000267028809,1887316.0,9.531951904296875
2010-10-08,10.119999885559082,9.699999809265137,9.800000190734863,10.010000228881836,3342833.0,9.816341400146484
2010-10-11,10.359999656677246,9.920000076293945,10.010000228881836,10.119999885559082,3726062.0,9.924212455749512
2010-10-12,10.420000076293945,9.90999984741211,10.109999656677246,10.329999923706055,4018109.0,10.130149841308594
2010-10-13,10.390000343322754,10.130000114440918,10.390000343322754,10.279999732971191,2617738.0,10.081117630004883
2010-10-14,10.300000190734863,9.899999618530273,10.279999732971191,10.289999961853027,4677677.0,10.090923309326172
2010-10-15,10.420000076293945,10.010000228881836,10.149999618530273,10.300000190734863,5036537.0,10.100730895996094
2010-10-18,10.260000228881836,9.699999809265137,10.260000228881836,9.729999542236328,4279181.0,9.541757583618164
2010-10-19,9.989999771118164,9.699999809265137,9.729999542236328,9.930000305175781,3128593.0,9.737889289855957
2010-10-20,10.319999694824219,9.699999809265137,9.75,10.3100004196167,5879796.0,10.1105375289917
2010-10-21,10.319999694824219,10.109999656677246,10.260000228881836,10.199999809265137,2715839.0,10.002665519714355
2010-10-22,10.369999885559082,10.109999656677246,10.239999771118164,10.199999809265137,3870576.0,10.002665519714355
2010-10-25,10.699999809265137,10.220000267028809,10.279999732971191,10.510000228881836,4596724.0,10.306668281555176
2010-10-26,10.539999961853027,10.199999809265137,10.510000228881836,10.399999618530273,3705558.0,10.198795318603516
2010-10-27,10.479999542236328,10.180000305175781,10.390000343322754,10.1899995803833,2771783.0,9.99285888671875
2010-10-28,10.3100004196167,10.149999618530273,10.1899995803833,10.279999732971191,2302713.0,10.081117630004883
2010-10-29,11.119999885559082,10.149999618530273,10.1899995803833,10.970000267028809,11023591.0,10.757767677307129
2010-11-01,11.399999618530273,10.710000038146973,10.899999618530273,11.100000381469727,7561905.0,10.885252952575684
2010-11-02,11.399999618530273,11.0,11.050000190734863,11.109999656677246,5540385.0,10.895059585571289
2010-11-03,11.569999694824219,11.020000457763672,11.109999656677246,11.130000114440918,6297086.0,10.9146728515625
2010-11-04,11.449999809265137,11.029999732971191,11.029999732971191,11.289999961853027,4825123.0,11.071577072143555
2010-11-05,11.739999771118164,11.15999984741211,11.350000381469727,11.529999732971191,6282357.0,11.306934356689453
2010-11-08,11.819999694824219,11.369999885559082,11.529999732971191,11.8100004196167,7647347.0,11.581518173217773
2010-11-09,12.510000228881836,11.609999656677246,11.8100004196167,12.1899995803833,9494549.0,11.9541654586792
2010-11-10,12.489999771118164,11.880000114440918,12.109999656677246,11.90999984741211,6143061.0,11.679582595825195
2010-11-11,12.079999923706055,11.449999809265137,11.770000457763672,11.510000228881836,6773240.0,11.287321090698242
2010-11-12,11.739999771118164,10.600000381469727,11.5,10.6899995803833,8857309.0,10.483185768127441
2010-11-15,10.899999618530273,10.470000267028809,10.760000228881836,10.880000114440918,3889955.0,10.669509887695312
2010-11-16,11.180000305175781,10.380000114440918,10.84000015258789,10.760000228881836,8143707.0,10.551831245422363
2010-11-17,11.699999809265137,10.5,10.619999885559082,11.5600004196167,9340701.0,11.336353302001953
2010-11-18,12.300000190734863,11.239999771118164,11.539999961853027,12.15999984741211,13159196.0,11.924745559692383
2010-11-19,12.949999809265137,11.75,12.050000190734863,12.050000190734863,13221095.0,11.816874504089355
2010-11-22,12.479999542236328,11.65999984741211,11.989999771118164,12.0600004196167,11082424.0,11.826681137084961
2010-11-23,12.279999732971191,11.600000381469727,12.039999961853027,11.670000076293945,6387897.0,11.444225311279297
2010-11-24,11.890000343322754,11.449999809265137,11.449999809265137,11.859999656677246,4529998.0,11.630549430847168
2010-11-25,12.25,11.550000190734863,11.829999923706055,12.229999542236328,7818109.0,11.993391036987305
2010-11-26,12.279999732971191,11.720000267028809,12.119999885559082,11.84000015258789,5251622.0,11.610936164855957
2010-11-29,11.979999542236328,11.399999618530273,11.880000114440918,11.510000228881836,5049130.0,11.287321090698242
2010-11-30,11.539999961853027,10.529999732971191,11.399999618530273,10.84000015258789,4790626.0,10.63028335571289
2010-12-01,11.140000343322754,10.720000267028809,10.720000267028809,10.989999771118164,2231274.0,10.77738094329834
2010-12-02,11.199999809265137,10.869999885559082,11.029999732971191,10.989999771118164,2265714.0,10.77738094329834
2010-12-03,11.029999732971191,10.699999809265137,10.989999771118164,10.949999809265137,1469479.0,10.73815631866455
2010-12-06,11.100000381469727,10.600000381469727,11.050000190734863,10.619999885559082,2307185.0,10.41454029083252
2010-12-07,10.699999809265137,9.979999542236328,10.600000381469727,10.630000114440918,2589134.0,10.424345970153809
2010-12-08,10.680000305175781,10.25,10.65999984741211,10.3100004196167,1996506.0,10.1105375289917
2010-12-09,10.479999542236328,10.180000305175781,10.430000305175781,10.180000305175781,1613703.0,9.983052253723145
2010-12-10,10.319999694824219,9.979999542236328,10.100000381469727,10.319999694824219,1794053.0,10.120342254638672
2010-12-13,10.680000305175781,10.3100004196167,10.3100004196167,10.619999885559082,1944950.0,10.41454029083252
2010-12-14,10.680000305175781,10.399999618530273,10.619999885559082,10.640000343322754,2302362.0,10.434151649475098
2010-12-15,10.869999885559082,10.479999542236328,10.640000343322754,10.84000015258789,3977333.0,10.63028335571289
2010-12-16,11.0,10.640000343322754,10.800000190734863,10.670000076293945,3446631.0,10.46357250213623
2010-12-17,10.770000457763672,10.430000305175781,10.699999809265137,10.5,1652862.0,10.296860694885254
2010-12-20,11.100000381469727,10.449999809265137,10.5,11.029999732971191,5401818.0,10.816607475280762
2010-12-21,11.119999885559082,10.789999961853027,10.880000114440918,10.949999809265137,3748889.0,10.73815631866455
2010-12-22,10.9399995803833,10.670000076293945,10.90999984741211,10.760000228881836,1795355.0,10.551831245422363
2010-12-23,10.75,10.25,10.699999809265137,10.420000076293945,2153076.0,10.218409538269043
2010-12-24,10.510000228881836,10.210000038146973,10.399999618530273,10.239999771118164,1148896.0,10.041891098022461
2010-12-27,10.390000343322754,9.880000114440918,10.25,9.989999771118164,1197821.0,9.796728134155273
2010-12-28,10.069999694824219,9.649999618530273,9.949999809265137,9.729999542236328,1043807.0,9.541757583618164
2010-12-29,9.859999656677246,9.600000381469727,9.800000190734863,9.779999732971191,842973.0,9.590790748596191
2010-12-30,10.130000114440918,9.710000038146973,9.779999732971191,10.109999656677246,1381918.0,9.914406776428223
2010-12-31,10.229999542236328,10.010000228881836,10.09000015258789,10.170000076293945,1210584.0,9.973244667053223
2011-01-04,11.1899995803833,10.720000267028809,10.989999771118164,11.1899995803833,5129681.0,10.9735107421875
2011-01-05,12.079999923706055,11.260000228881836,11.579999923706055,11.399999618530273,14789677.0,11.179448127746582
2011-01-06,11.649999618530273,11.010000228881836,11.260000228881836,11.3100004196167,7140646.0,11.091190338134766
2011-01-07,11.3100004196167,11.020000457763672,11.119999885559082,11.100000381469727,3472190.0,10.885252952575684
2011-01-10,11.100000381469727,10.25,11.0,10.630000114440918,3300986.0,10.424345970153809
2011-01-11,10.729999542236328,10.420000076293945,10.520000457763672,10.720000267028809,2042514.0,10.512605667114258
2011-01-12,10.84000015258789,10.449999809265137,10.779999732971191,10.619999885559082,1589924.0,10.41454029083252
2011-01-13,10.760000228881836,10.520000457763672,10.619999885559082,10.6899995803833,1576588.0,10.483185768127441
2011-01-14,11.470000267028809,10.65999984741211,10.699999809265137,11.210000038146973,6219691.0,10.993125915527344
2011-01-17,11.390000343322754,10.789999961853027,11.149999618530273,11.239999771118164,3783606.0,11.022543907165527
2011-01-18,11.59000015258789,11.020000457763672,11.100000381469727,11.399999618530273,6964606.0,11.179448127746582
2011-01-19,10.9399995803833,10.260000228881836,10.9399995803833,10.829999923706055,9061377.0,10.620476722717285
2011-01-20,10.65999984741211,10.0,10.550000190734863,10.0,6086466.0,9.806533813476562
2011-01-21,10.149999618530273,9.65999984741211,9.800000190734863,10.069999694824219,3374493.0,9.875179290771484
2011-01-24,10.050000190734863,9.3100004196167,10.050000190734863,9.350000381469727,2875005.0,9.169110298156738
2011-01-25,9.289999961853027,8.800000190734863,9.289999961853027,8.989999771118164,2234746.0,8.81607437133789
2011-01-26,9.25,8.949999809265137,8.989999771118164,9.210000038146973,1320362.0,9.031818389892578
2011-01-27,9.399999618530273,9.0600004196167,9.260000228881836,9.300000190734863,1368920.0,9.120076179504395
2011-01-28,9.59000015258789,9.300000190734863,9.34000015258789,9.510000228881836,1292533.0,9.326014518737793
2011-01-31,9.9399995803833,9.510000228881836,9.59000015258789,9.84000015258789,2005236.0,9.649629592895508
2011-02-01,10.300000190734863,9.8100004196167,9.960000038146973,9.890000343322754,2237689.0,9.698661804199219
2011-02-09,10.0600004196167,9.720000267028809,9.899999618530273,9.949999809265137,1878382.0,9.757501602172852
2011-02-10,10.100000381469727,9.850000381469727,9.960000038146973,10.069999694824219,2116364.0,9.875179290771484
2011-02-11,10.149999618530273,9.949999809265137,10.149999618530273,10.029999732971191,2310462.0,9.835953712463379
2011-02-14,10.15999984741211,9.960000038146973,10.039999961853027,10.130000114440918,2887316.0,9.934019088745117
2011-02-15,10.300000190734863,10.039999961853027,10.199999809265137,10.220000267028809,2849468.0,10.02227783203125
2011-02-16,10.270000457763672,10.010000228881836,10.1899995803833,10.260000228881836,2374110.0,10.061504364013672
2011-02-17,10.279999732971191,10.050000190734863,10.260000228881836,10.130000114440918,2356428.0,9.934019088745117
2011-02-18,10.350000381469727,10.020000457763672,10.100000381469727,10.260000228881836,2764946.0,10.061504364013672
2011-02-21,10.5600004196167,10.100000381469727,10.1899995803833,10.550000190734863,4392398.0,10.345892906188965
2011-02-22,10.8100004196167,10.100000381469727,10.600000381469727,10.65999984741211,6176638.0,10.453765869140625
2011-02-23,10.800000190734863,10.489999771118164,10.489999771118164,10.59000015258789,4005422.0,10.385119438171387
2011-02-24,11.239999771118164,10.270000457763672,10.569999694824219,10.930000305175781,8602864.0,10.718542098999023
2011-02-25,11.149999618530273,10.65999984741211,10.75,10.770000457763672,7206704.0,10.561637878417969
2011-02-28,10.760000228881836,10.479999542236328,10.739999771118164,10.6899995803833,3713143.0,10.483185768127441
2011-03-01,10.829999923706055,10.619999885559082,10.720000267028809,10.729999542236328,2704721.0,10.52241039276123
2011-03-02,10.720000267028809,10.369999885559082,10.65999984741211,10.449999809265137,2677632.0,10.247828483581543
2011-03-03,10.899999618530273,10.399999618530273,10.489999771118164,10.739999771118164,4406148.0,10.532217979431152
2011-03-04,10.859999656677246,10.430000305175781,10.680000305175781,10.829999923706055,3170495.0,10.620476722717285
2011-03-07,10.989999771118164,10.779999732971191,10.880000114440918,10.850000381469727,3321719.0,10.640090942382812
2011-03-08,10.869999885559082,10.670000076293945,10.829999923706055,10.789999961853027,2402792.0,10.58125114440918
2011-03-09,11.1899995803833,10.789999961853027,10.789999961853027,11.149999618530273,6738180.0,10.934285163879395
2011-03-10,11.800000190734863,11.029999732971191,11.15999984741211,11.739999771118164,12535447.0,11.512870788574219
2011-03-11,12.0,11.430000305175781,11.510000228881836,11.859999656677246,10674083.0,11.630549430847168
2011-03-14,12.039999961853027,11.479999542236328,11.760000228881836,11.779999732971191,14605576.0,11.55209732055664
2011-03-15,11.739999771118164,11.140000343322754,11.6899995803833,11.34000015258789,10199287.0,11.120610237121582
2011-03-16,11.3100004196167,11.0,11.25,11.170000076293945,6241980.0,10.953899383544922
2011-03-17,11.25,10.800000190734863,11.069999694824219,10.90999984741211,4234147.0,10.698927879333496
2011-03-18,11.09000015258789,10.899999618530273,11.0,11.020000457763672,2495128.0,10.806800842285156
2011-03-21,11.029999732971191,10.75,11.0,10.850000381469727,2325293.0,10.640090942382812
2011-03-22,11.069999694824219,10.739999771118164,10.859999656677246,11.050000190734863,2462416.0,10.836220741271973
2011-03-23,11.170000076293945,10.850000381469727,11.079999923706055,11.130000114440918,2680147.0,10.9146728515625
2011-03-24,11.199999809265137,10.920000076293945,11.109999656677246,10.920000076293945,2341152.0,10.708735466003418
2011-03-25,11.069999694824219,10.850000381469727,10.920000076293945,10.949999809265137,2561072.0,10.73815631866455
2011-03-28,11.279999732971191,10.920000076293945,10.949999809265137,11.229999542236328,4785844.0,11.012738227844238
2011-03-29,11.279999732971191,10.949999809265137,11.199999809265137,10.960000038146973,3680124.0,10.74796199798584
2011-03-30,11.0,10.40999984741211,10.899999618530273,10.449999809265137,3184446.0,10.247828483581543
2011-03-31,10.539999961853027,10.239999771118164,10.399999618530273,10.3100004196167,2373492.0,10.1105375289917
2011-04-01,10.59000015258789,10.3100004196167,10.3100004196167,10.5600004196167,1330783.0,10.355700492858887
2011-04-06,10.789999961853027,10.5,10.510000228881836,10.680000305175781,1976447.0,10.473379135131836
2011-04-07,10.75,10.529999732971191,10.680000305175781,10.5600004196167,1985938.0,10.355700492858887
2011-04-08,11.0,10.5,10.520000457763672,10.90999984741211,2888611.0,10.698927879333496
2011-04-11,10.970000267028809,10.770000457763672,10.880000114440918,10.869999885559082,2006972.0,10.65970230102539
2011-04-12,11.0600004196167,10.800000190734863,10.869999885559082,10.970000267028809,2052213.0,10.757767677307129
2011-04-13,11.020000457763672,10.819999694824219,10.970000267028809,10.970000267028809,1795505.0,10.757767677307129
2011-04-14,11.220000267028809,10.829999923706055,10.970000267028809,10.930000305175781,2085447.0,10.718542098999023
2011-04-15,11.119999885559082,10.8100004196167,10.859999656677246,11.020000457763672,2887838.0,10.806800842285156
2011-04-18,11.270000457763672,10.9399995803833,11.020000457763672,11.25,5651938.0,11.032350540161133
2011-04-19,11.199999809265137,10.8100004196167,11.199999809265137,10.850000381469727,3791002.0,10.640090942382812
2011-04-20,11.020000457763672,10.770000457763672,10.8100004196167,10.9399995803833,2643002.0,10.728348731994629
2011-04-21,11.079999923706055,10.869999885559082,10.869999885559082,10.970000267028809,2117763.0,10.757767677307129
2011-04-22,11.079999923706055,10.770000457763672,10.899999618530273,11.039999961853027,2931421.0,10.826414108276367
2011-04-25,11.039999961853027,10.600000381469727,10.979999542236328,10.710000038146973,2672380.0,10.502799034118652
2011-04-26,10.800000190734863,10.489999771118164,10.710000038146973,10.760000228881836,3109817.0,10.551831245422363
2011-04-27,11.119999885559082,10.6899995803833,10.739999771118164,10.899999618530273,5355344.0,10.689122200012207
2011-04-28,10.949999809265137,10.0,10.899999618530273,10.0600004196167,4750479.0,9.865373611450195
2011-04-29,10.220000267028809,9.979999542236328,10.130000114440918,10.100000381469727,1398242.0,9.904601097106934
2011-05-03,10.1899995803833,10.0,10.100000381469727,10.15999984741211,1298866.0,9.963438987731934
2011-05-04,10.199999809265137,9.819999694824219,10.1899995803833,9.890000343322754,1491247.0,9.698661804199219
2011-05-05,10.010000228881836,9.75,9.800000190734863,9.899999618530273,1074407.0,9.708468437194824
2011-05-06,10.069999694824219,9.819999694824219,9.890000343322754,10.069999694824219,1498343.0,9.875179290771484
2011-05-09,10.130000114440918,9.960000038146973,10.100000381469727,10.010000228881836,951922.0,9.816341400146484
2011-05-10,10.100000381469727,9.960000038146973,10.050000190734863,10.069999694824219,950776.0,9.875179290771484
2011-05-11,10.130000114440918,9.949999809265137,10.100000381469727,10.050000190734863,1068142.0,9.85556697845459
2011-05-12,10.579999923706055,9.960000038146973,9.979999542236328,10.5,4204717.0,10.296860694885254
2011-05-13,10.5,10.34000015258789,10.4399995803833,10.359999656677246,2201005.0,10.15956974029541
2011-05-16,10.40999984741211,10.149999618530273,10.40999984741211,10.15999984741211,1912759.0,9.963438987731934
2011-05-17,10.229999542236328,9.930000305175781,10.180000305175781,10.100000381469727,1205473.0,9.904601097106934
2011-05-18,10.1899995803833,9.949999809265137,10.039999961853027,10.149999618530273,774129.0,9.953632354736328
2011-05-19,10.300000190734863,10.09000015258789,10.15999984741211,10.149999618530273,870327.0,9.953632354736328
2011-05-20,10.3100004196167,10.0,10.180000305175781,10.210000038146973,1292528.0,10.012470245361328
2011-05-23,10.350000381469727,9.90999984741211,10.199999809265137,9.920000076293945,2116051.0,9.728082656860352
2011-05-24,9.970000267028809,9.239999771118164,9.90999984741211,9.609999656677246,1627240.0,9.424079895019531
2011-05-25,9.6899995803833,9.399999618530273,9.619999885559082,9.5,645658.0,9.316208839416504
2011-05-26,9.59000015258789,9.329999923706055,9.5600004196167,9.359999656677246,1036439.0,9.178915023803711
2011-05-27,9.489999771118164,9.0,9.489999771118164,9.039999961853027,1069529.0,8.865106582641602
2011-05-30,9.220000267028809,8.930000305175781,9.0600004196167,8.9399995803833,932179.0,8.767041206359863
2011-05-31,9.180000305175781,8.859999656677246,8.970000267028809,9.170000076293945,694301.0,8.992592811584473
2011-06-01,9.399999618530273,9.149999618530273,9.180000305175781,9.34000015258789,951787.0,9.159303665161133
2011-06-02,9.329999923706055,9.0600004196167,9.25,9.25,598970.0,9.071043968200684
2011-06-03,9.630000114440918,9.239999771118164,9.25,9.600000381469727,1524933.0,9.414274215698242
2011-06-07,9.6899995803833,9.460000038146973,9.6899995803833,9.619999885559082,696515.0,9.433884620666504
2011-06-08,9.989999771118164,9.539999961853027,9.649999618530273,9.979999542236328,3040345.0,9.786920547485352
2011-06-09,10.09000015258789,9.760000228881836,9.989999771118164,9.949999809265137,3458733.0,9.757501602172852
2011-06-10,10.630000114440918,9.800000190734863,9.970000267028809,10.199999809265137,5333093.0,10.002665519714355
2011-06-13,10.15999984741211,9.760000228881836,10.100000381469727,10.140000343322754,2954959.0,9.943826675415039
2011-06-14,10.449999809265137,9.899999618530273,10.119999885559082,10.010000228881836,3429747.0,9.816341400146484
2011-06-15,10.1899995803833,9.720000267028809,9.949999809265137,9.770000457763672,2040116.0,9.580985069274902
2011-06-16,9.720000267028809,9.319999694824219,9.720000267028809,9.329999923706055,1173107.0,9.149496078491211
2011-06-17,9.470000267028809,9.270000457763672,9.319999694824219,9.270000457763672,533655.0,9.090658187866211
2011-06-21,9.5,9.109999656677246,9.1899995803833,9.479999542236328,898446.0,9.29659366607666
2011-06-22,9.539999961853027,9.270000457763672,9.539999961853027,9.279999732971191,822162.0,9.100462913513184
2011-06-23,9.430000305175781,9.220000267028809,9.220000267028809,9.420000076293945,785428.0,9.237754821777344
2011-06-24,9.619999885559082,9.34000015258789,9.399999618530273,9.5600004196167,1178953.0,9.37504768371582
2011-06-27,9.680000305175781,9.5,9.5,9.65999984741211,1113517.0,9.473112106323242
2011-06-28,9.670000076293945,9.510000228881836,9.630000114440918,9.649999618530273,950439.0,9.463305473327637
2011-06-29,10.100000381469727,9.0,9.630000114440918,9.90999984741211,3904320.0,9.71827507019043
2011-06-30,9.920000076293945,9.75,9.75,9.829999923706055,1786578.0,9.639823913574219
2011-07-01,9.920000076293945,9.75,9.90999984741211,9.800000190734863,1038894.0,9.610403060913086
2011-07-04,9.949999809265137,9.800000190734863,9.829999923706055,9.920000076293945,1691239.0,9.728082656860352
2011-07-05,9.920000076293945,9.8100004196167,9.869999885559082,9.890000343322754,1561478.0,9.698661804199219
2011-07-06,9.9399995803833,9.760000228881836,9.779999732971191,9.890000343322754,909096.0,9.698661804199219
2011-07-07,9.960000038146973,9.819999694824219,9.890000343322754,9.829999923706055,1128648.0,9.639823913574219
2011-07-08,9.850000381469727,9.569999694824219,9.829999923706055,9.6899995803833,1440005.0,9.502532005310059
2011-07-11,9.770000457763672,9.5600004196167,9.65999984741211,9.770000457763672,660366.0,9.580985069274902
2011-07-12,9.699999809265137,9.380000114440918,9.699999809265137,9.399999618530273,1235243.0,9.21814250946045
2011-07-13,9.619999885559082,9.420000076293945,9.430000305175781,9.600000381469727,969622.0,9.414274215698242
2011-07-14,9.800000190734863,9.510000228881836,9.59000015258789,9.770000457763672,1171697.0,9.580985069274902
2011-07-15,9.829999923706055,9.630000114440918,9.789999961853027,9.8100004196167,1276504.0,9.620210647583008
2011-07-18,9.869999885559082,9.6899995803833,9.869999885559082,9.739999771118164,1465840.0,9.55156421661377
2011-07-19,9.869999885559082,9.65999984741211,9.65999984741211,9.829999923706055,1472647.0,9.639823913574219
2011-07-20,9.979999542236328,9.760000228881836,9.869999885559082,9.829999923706055,1180583.0,9.639823913574219
2011-07-21,9.880000114440918,9.550000190734863,9.829999923706055,9.5600004196167,1115488.0,9.37504768371582
2011-07-22,9.649999618530273,9.510000228881836,9.5600004196167,9.609999656677246,678475.0,9.424079895019531
2011-07-25,9.550000190734863,8.979999542236328,9.550000190734863,9.020000457763672,1364439.0,8.882466316223145
2011-07-26,9.100000381469727,8.90999984741211,9.029999732971191,9.09000015258789,449898.0,8.951398849487305
2011-07-27,9.239999771118164,8.90999984741211,9.020000457763672,9.149999618530273,708671.0,9.010482788085938
2011-07-28,9.170000076293945,8.979999542236328,9.050000190734863,9.0600004196167,764218.0,8.921855926513672
2011-07-29,9.130000114440918,9.0,9.100000381469727,9.09000015258789,524300.0,8.951398849487305
2011-08-01,9.130000114440918,8.920000076293945,8.920000076293945,9.050000190734863,291666.0,8.912008285522461
2011-08-02,9.109999656677246,8.899999618530273,9.050000190734863,9.069999694824219,730071.0,8.931703567504883
2011-08-03,9.170000076293945,9.039999961853027,9.069999694824219,9.170000076293945,699402.0,9.030179023742676
2011-08-04,9.279999732971191,9.149999618530273,9.170000076293945,9.199999809265137,462429.0,9.059720039367676
2011-08-05,9.119999885559082,8.819999694824219,9.0,9.0,632050.0,8.862771034240723
2011-08-08,8.899999618530273,8.119999885559082,8.890000343322754,8.319999694824219,1205923.0,8.19313907623291
2011-08-09,8.220000267028809,7.789999961853027,8.220000267028809,8.119999885559082,1395936.0,7.996188163757324
2011-08-10,8.359999656677246,8.15999984741211,8.1899995803833,8.25,903239.0,8.12420654296875
2011-08-11,8.289999961853027,7.860000133514404,8.069999694824219,8.25,794299.0,8.12420654296875
2011-08-12,8.460000038146973,8.279999732971191,8.279999732971191,8.380000114440918,695000.0,8.25222396850586
2011-08-15,8.5,8.390000343322754,8.390000343322754,8.489999771118164,1163238.0,8.360546112060547
2011-08-16,8.59000015258789,8.470000267028809,8.539999961853027,8.479999542236328,968344.0,8.350699424743652
2011-08-17,8.59000015258789,8.369999885559082,8.460000038146973,8.380000114440918,707874.0,8.25222396850586
2011-08-18,8.479999542236328,8.100000381469727,8.380000114440918,8.109999656677246,975581.0,7.986340045928955
2011-08-19,8.1899995803833,7.909999847412109,7.920000076293945,8.109999656677246,585198.0,7.986340045928955
2011-08-22,8.920000076293945,8.100000381469727,8.100000381469727,8.920000076293945,3611772.0,8.783989906311035
2011-08-23,9.199999809265137,8.8100004196167,9.199999809265137,9.069999694824219,4215965.0,8.931703567504883
2011-08-24,9.25,8.930000305175781,9.069999694824219,9.0,2214495.0,8.862771034240723
2011-08-25,9.479999542236328,8.800000190734863,9.010000228881836,9.399999618530273,5173442.0,9.256671905517578
2011-08-26,9.279999732971191,9.0,9.15999984741211,9.069999694824219,3222023.0,8.931703567504883
2011-08-29,9.09000015258789,8.800000190734863,9.050000190734863,8.890000343322754,1516540.0,8.754447937011719
2011-08-30,9.050000190734863,8.8100004196167,8.90999984741211,8.890000343322754,1018780.0,8.754447937011719
2011-08-31,8.930000305175781,8.6899995803833,8.880000114440918,8.739999771118164,781029.0,8.606735229492188
2011-09-01,8.850000381469727,8.609999656677246,8.84000015258789,8.720000267028809,949969.0,8.587039947509766
2011-09-02,8.75,8.529999732971191,8.649999618530273,8.609999656677246,596545.0,8.478715896606445
2011-09-05,8.6899995803833,8.390000343322754,8.609999656677246,8.390000343322754,596727.0,8.26207160949707
2011-09-06,8.460000038146973,8.199999809265137,8.279999732971191,8.239999771118164,702272.0,8.114358901977539
2011-09-07,8.479999542236328,8.270000457763672,8.350000381469727,8.449999809265137,680617.0,8.32115650177002
2011-09-08,8.539999961853027,8.239999771118164,8.470000267028809,8.260000228881836,672467.0,8.134054183959961
2011-09-09,8.5,8.279999732971191,8.300000190734863,8.350000381469727,534848.0,8.222681999206543
2011-09-13,8.300000190734863,8.050000190734863,8.300000190734863,8.079999923706055,576104.0,7.956798553466797
2011-09-14,8.289999961853027,8.050000190734863,8.199999809265137,8.239999771118164,833080.0,8.114358901977539
2011-09-15,8.34000015258789,8.149999618530273,8.199999809265137,8.229999542236328,813504.0,8.104511260986328
2011-09-19,8.210000038146973,7.909999847412109,8.210000038146973,7.960000038146973,762945.0,7.838627815246582
2011-09-20,8.050000190734863,7.900000095367432,7.920000076293945,8.0,321794.0,7.878018379211426
2011-09-21,8.229999542236328,7.949999809265137,8.0,8.1899995803833,806745.0,8.065120697021484
2011-09-22,8.34000015258789,8.010000228881836,8.180000305175781,8.029999732971191,1023590.0,7.907560348510742
2011-09-23,8.0600004196167,7.78000020980835,7.960000038146973,7.940000057220459,510027.0,7.818933010101318
2011-09-26,7.940000057220459,7.579999923706055,7.940000057220459,7.690000057220459,956351.0,7.572745323181152
2011-09-27,8.010000228881836,7.710000038146973,7.710000038146973,7.889999866485596,807322.0,7.76969575881958
2011-09-28,7.940000057220459,7.699999809265137,7.900000095367432,7.710000038146973,411379.0,7.592440128326416
2011-09-29,7.739999771118164,7.429999828338623,7.730000019073486,7.440000057220459,464900.0,7.326557159423828
2011-09-30,7.559999942779541,7.360000133514404,7.400000095367432,7.449999809265137,450531.0,7.336404323577881
2011-10-10,7.510000228881836,7.360000133514404,7.360000133514404,7.440000057220459,623980.0,7.326557159423828
2011-10-11,7.820000171661377,7.460000038146973,7.599999904632568,7.71999979019165,1421939.0,7.602287292480469
2011-10-12,7.929999828338623,7.75,7.75,7.900000095367432,958436.0,7.779542922973633
2011-10-13,8.09000015258789,7.78000020980835,7.849999904632568,7.980000019073486,864669.0,7.858323574066162
2011-10-14,8.289999961853027,7.860000133514404,7.909999847412109,8.079999923706055,1239629.0,7.956798553466797
2011-10-17,8.25,8.0,8.100000381469727,8.050000190734863,660329.0,7.927256107330322
2011-10-18,8.029999732971191,7.619999885559082,8.0,7.679999828338623,664374.0,7.562897682189941
2011-10-19,7.849999904632568,7.650000095367432,7.849999904632568,7.769999980926514,410434.0,7.651525020599365
2011-10-20,7.800000190734863,7.559999942779541,7.769999980926514,7.679999828338623,784368.0,7.562897682189941
2011-10-21,7.75,7.550000190734863,7.690000057220459,7.659999847412109,488302.0,7.5432024002075195
2011-10-24,8.0,7.570000171661377,7.690000057220459,8.0,1169328.0,7.878018379211426
2011-10-25,8.399999618530273,7.960000038146973,7.960000038146973,8.34000015258789,2254041.0,8.212834358215332
2011-10-26,8.569999694824219,8.220000267028809,8.449999809265137,8.539999961853027,3113178.0,8.409784317016602
2011-10-27,8.850000381469727,8.319999694824219,8.850000381469727,8.65999984741211,2138028.0,8.527955055236816
2011-10-28,9.529999732971191,8.300000190734863,9.5,8.460000038146973,10923720.0,8.33100414276123
2011-10-31,8.40999984741211,8.140000343322754,8.350000381469727,8.180000305175781,4938708.0,8.055273056030273
2011-11-01,8.239999771118164,8.0600004196167,8.149999618530273,8.100000381469727,3909871.0,7.976493835449219
2011-11-02,8.239999771118164,7.949999809265137,7.980000019073486,8.220000267028809,3813950.0,8.094663619995117
2011-11-03,8.300000190734863,8.100000381469727,8.220000267028809,8.119999885559082,4573179.0,7.996188163757324
2011-11-04,8.300000190734863,8.119999885559082,8.15999984741211,8.25,4844061.0,8.12420654296875
2011-11-07,8.25,8.069999694824219,8.239999771118164,8.119999885559082,2341364.0,7.996188163757324
2011-11-08,8.210000038146973,8.100000381469727,8.100000381469727,8.109999656677246,1454491.0,7.986340045928955
2011-11-09,8.180000305175781,8.029999732971191,8.119999885559082,8.15999984741211,1464169.0,8.035579681396484
2011-11-10,8.109999656677246,7.880000114440918,8.0600004196167,7.889999866485596,1890287.0,7.76969575881958
2011-11-11,7.96999979019165,7.789999961853027,7.889999866485596,7.889999866485596,1305446.0,7.76969575881958
2011-11-14,8.0600004196167,7.900000095367432,7.929999828338623,8.050000190734863,1520978.0,7.927256107330322
2011-11-15,8.119999885559082,8.0,8.079999923706055,8.029999732971191,2075782.0,7.907560348510742
2011-11-16,8.09000015258789,7.75,8.079999923706055,7.769999980926514,1697885.0,7.651525020599365
2011-11-17,7.849999904632568,7.71999979019165,7.75,7.760000228881836,989758.0,7.641678333282471
2011-11-18,7.75,7.550000190734863,7.75,7.590000152587891,1304970.0,7.474269866943359
2011-11-21,7.650000095367432,7.480000019073486,7.650000095367432,7.599999904632568,765654.0,7.48411750793457
2011-11-22,7.639999866485596,7.510000228881836,7.579999923706055,7.610000133514404,615907.0,7.493964672088623
2011-11-23,7.679999828338623,7.559999942779541,7.650000095367432,7.559999942779541,536212.0,7.444726943969727
2011-11-24,7.579999923706055,7.460000038146973,7.53000020980835,7.53000020980835,792893.0,7.415184497833252
2011-11-25,7.659999847412109,7.449999809265137,7.5,7.53000020980835,720714.0,7.415184497833252
2011-11-28,7.539999961853027,7.420000076293945,7.510000228881836,7.53000020980835,596363.0,7.415184497833252
2011-11-29,7.639999866485596,7.46999979019165,7.630000114440918,7.599999904632568,1422321.0,7.48411750793457
2011-11-30,7.590000152587891,6.929999828338623,7.570000171661377,7.03000020980835,1439366.0,6.922808647155762
2011-12-01,7.269999980926514,7.050000190734863,7.25,7.150000095367432,1902038.0,7.040978908538818
2011-12-02,7.110000133514404,6.820000171661377,7.079999923706055,6.840000152587891,1215925.0,6.735705375671387
2011-12-05,6.880000114440918,6.639999866485596,6.840000152587891,6.659999847412109,664902.0,6.558450222015381
2011-12-06,6.690000057220459,6.559999942779541,6.599999904632568,6.619999885559082,592828.0,6.519060134887695
2011-12-07,6.710000038146973,6.599999904632568,6.650000095367432,6.670000076293945,679500.0,6.568297386169434
2011-12-08,7.010000228881836,6.380000114440918,6.619999885559082,6.980000019073486,2915738.0,6.873570919036865
2011-12-09,7.190000057220459,6.789999961853027,6.849999904632568,6.800000190734863,1690496.0,6.696315765380859
2011-12-12,6.889999866485596,6.619999885559082,6.659999847412109,6.789999961853027,1434907.0,6.686468124389648
2011-12-13,6.789999961853027,6.110000133514404,6.760000228881836,6.159999847412109,2957788.0,6.066073894500732
2011-12-14,6.199999809265137,5.869999885559082,6.199999809265137,5.880000114440918,1393079.0,5.790343761444092
2011-12-15,5.869999885559082,5.550000190734863,5.869999885559082,5.590000152587891,938997.0,5.504765033721924
2011-12-16,5.769999980926514,5.579999923706055,5.610000133514404,5.769999980926514,806430.0,5.682020664215088
2011-12-19,5.739999771118164,5.550000190734863,5.71999979019165,5.730000019073486,734824.0,5.642630577087402
2011-12-20,5.820000171661377,5.670000076293945,5.670000076293945,5.78000020980835,636328.0,5.691867828369141
2011-12-21,5.840000152587891,5.420000076293945,5.809999942779541,5.559999942779541,556615.0,5.475223064422607
2011-12-22,5.53000020980835,5.070000171661377,5.53000020980835,5.360000133514404,1080358.0,5.2782721519470215
2011-12-23,5.510000228881836,5.349999904632568,5.400000095367432,5.409999847412109,709321.0,5.32750940322876
2011-12-26,5.46999979019165,5.300000190734863,5.420000076293945,5.360000133514404,351897.0,5.2782721519470215
2011-12-27,5.369999885559082,5.119999885559082,5.349999904632568,5.139999866485596,630704.0,5.06162691116333
2011-12-28,5.179999828338623,4.96999979019165,5.139999866485596,5.099999904632568,669181.0,5.0222368240356445
2011-12-29,5.239999771118164,5.010000228881836,5.090000152587891,5.130000114440918,644548.0,5.051779747009277
2011-12-30,5.269999980926514,5.110000133514404,5.110000133514404,5.21999979019165,591246.0,5.140406608581543
2012-01-04,5.28000020980835,5.03000020980835,5.260000228881836,5.150000095367432,814473.0,5.071474075317383
2012-01-05,5.199999809265137,4.909999847412109,5.099999904632568,4.929999828338623,943623.0,4.854828834533691
2012-01-06,4.980000019073486,4.71999979019165,4.980000019073486,4.900000095367432,633770.0,4.825285911560059
2012-01-09,5.099999904632568,4.829999923706055,4.909999847412109,5.090000152587891,1055440.0,5.012389183044434
2012-01-10,5.460000038146973,5.099999904632568,5.099999904632568,5.400000095367432,2114000.0,5.317662239074707
2012-01-11,5.5,5.320000171661377,5.349999904632568,5.409999847412109,1522633.0,5.32750940322876
2012-01-12,5.800000190734863,5.360000133514404,5.380000114440918,5.5,2308472.0,5.4161376953125
2012-01-13,5.510000228881836,5.119999885559082,5.5,5.190000057220459,1911243.0,5.110864162445068
2012-01-16,5.170000076293945,5.019999980926514,5.139999866485596,5.03000020980835,873756.0,4.953303813934326
2012-01-17,5.349999904632568,5.010000228881836,5.03000020980835,5.340000152587891,1235747.0,5.258577346801758
2012-01-18,5.420000076293945,5.21999979019165,5.340000152587891,5.239999771118164,1161265.0,5.160101413726807
2012-01-19,5.320000171661377,5.199999809265137,5.239999771118164,5.25,1033442.0,5.169949531555176
2012-01-20,5.409999847412109,5.230000019073486,5.269999980926514,5.329999923706055,717414.0,5.248729705810547
2012-01-30,5.389999866485596,5.300000190734863,5.380000114440918,5.360000133514404,537959.0,5.2782721519470215
2012-01-31,5.380000114440918,5.25,5.360000133514404,5.360000133514404,421260.0,5.2782721519470215
2012-02-01,5.53000020980835,5.309999942779541,5.369999885559082,5.5,1648907.0,5.4161376953125
2012-02-02,5.739999771118164,5.429999828338623,5.5,5.699999809265137,2662266.0,5.6130876541137695
2012-02-03,5.869999885559082,5.590000152587891,5.690000057220459,5.849999904632568,2750475.0,5.760800838470459
2012-02-06,5.860000133514404,5.739999771118164,5.800000190734863,5.840000152587891,1908021.0,5.750953197479248
2012-02-07,5.829999923706055,5.599999904632568,5.789999961853027,5.639999866485596,1089805.0,5.5540032386779785
2012-02-08,5.789999961853027,5.579999923706055,5.650000095367432,5.769999980926514,1088938.0,5.682020664215088
2012-02-09,5.840000152587891,5.610000133514404,5.769999980926514,5.699999809265137,2914781.0,5.6130876541137695
2012-02-10,5.78000020980835,5.630000114440918,5.630000114440918,5.71999979019165,1744417.0,5.632782936096191
2012-02-13,5.880000114440918,5.659999847412109,5.730000019073486,5.860000133514404,2113288.0,5.77064847946167
2012-02-14,5.949999809265137,5.829999923706055,5.849999904632568,5.929999828338623,1873836.0,5.83958101272583
2012-02-15,6.079999923706055,5.849999904632568,5.949999809265137,6.039999961853027,2283557.0,5.947903633117676
2012-02-16,6.239999771118164,6.019999980926514,6.039999961853027,6.199999809265137,3008285.0,6.105464458465576
2012-02-17,6.360000133514404,6.010000228881836,6.239999771118164,6.150000095367432,2951991.0,6.05622673034668
2012-02-20,6.230000019073486,5.980000019073486,6.190000057220459,6.070000171661377,3945213.0,5.977447032928467
2012-02-21,6.25,6.010000228881836,6.019999980926514,6.159999847412109,3926601.0,6.066073894500732
2012-02-22,6.289999961853027,6.119999885559082,6.210000038146973,6.179999828338623,2839687.0,6.085769176483154
2012-02-23,6.21999979019165,6.110000133514404,6.179999828338623,6.150000095367432,1621279.0,6.05622673034668
2012-02-24,6.25,6.099999904632568,6.139999866485596,6.239999771118164,2550834.0,6.1448540687561035
2012-02-27,6.400000095367432,6.239999771118164,6.25,6.260000228881836,3073437.0,6.164549827575684
2012-02-28,6.380000114440918,6.170000076293945,6.260000228881836,6.340000152587891,2849892.0,6.2433295249938965
2012-02-29,6.570000171661377,6.25,6.329999923706055,6.289999961853027,3687843.0,6.194091320037842
2012-03-01,6.369999885559082,6.179999828338623,6.260000228881836,6.300000190734863,1610515.0,6.203939437866211
2012-03-02,6.389999866485596,6.230000019073486,6.300000190734863,6.380000114440918,1558916.0,6.282719612121582
2012-03-05,6.460000038146973,6.28000020980835,6.380000114440918,6.289999961853027,2114154.0,6.194091320037842
2012-03-06,6.349999904632568,6.21999979019165,6.269999980926514,6.320000171661377,1101816.0,6.223634719848633
2012-03-07,6.340000152587891,6.21999979019165,6.300000190734863,6.289999961853027,1303209.0,6.194091320037842
2012-03-08,6.800000190734863,6.289999961853027,6.320000171661377,6.760000228881836,6036373.0,6.656925678253174
2012-03-09,7.300000190734863,6.630000114440918,6.650000095367432,7.190000057220459,10058403.0,7.080368995666504
2012-03-12,7.179999828338623,6.96999979019165,7.090000152587891,7.010000228881836,4816779.0,6.903113842010498
2012-03-13,7.0,6.78000020980835,7.0,6.980000019073486,4373564.0,6.873570919036865
2012-03-14,6.989999771118164,6.409999847412109,6.989999771118164,6.489999771118164,3062781.0,6.391042232513428
2012-03-15,6.71999979019165,6.360000133514404,6.519999980926514,6.699999809265137,2797165.0,6.597840309143066
2012-03-16,6.769999980926514,6.5,6.670000076293945,6.730000019073486,2088716.0,6.627382755279541
2012-03-19,6.889999866485596,6.619999885559082,6.710000038146973,6.789999961853027,1672710.0,6.686468124389648
2012-03-20,6.820000171661377,6.449999809265137,6.820000171661377,6.460000038146973,2706197.0,6.361499309539795
2012-03-21,6.489999771118164,6.28000020980835,6.409999847412109,6.380000114440918,1720676.0,6.282719612121582
2012-03-22,6.46999979019165,6.329999923706055,6.380000114440918,6.380000114440918,1100725.0,6.282719612121582
2012-03-23,6.71999979019165,6.329999923706055,6.329999923706055,6.519999980926514,2918021.0,6.420584678649902
2012-03-26,6.519999980926514,6.210000038146973,6.449999809265137,6.349999904632568,1789153.0,6.253176689147949
2012-03-27,6.449999809265137,6.25,6.369999885559082,6.320000171661377,1111129.0,6.223634719848633
2012-03-28,6.369999885559082,5.909999847412109,6.260000228881836,5.920000076293945,1314399.0,5.829733371734619
2012-03-29,5.909999847412109,5.610000133514404,5.900000095367432,5.71999979019165,1295402.0,5.632782936096191
2012-03-30,5.809999942779541,5.650000095367432,5.699999809265137,5.730000019073486,821694.0,5.642630577087402
2012-04-05,5.880000114440918,5.71999979019165,5.769999980926514,5.860000133514404,2350840.0,5.77064847946167
2012-04-06,5.929999828338623,5.739999771118164,5.809999942779541,5.909999847412109,1417424.0,5.819885730743408
2012-04-09,5.920000076293945,5.75,5.889999866485596,5.789999961853027,900999.0,5.701715469360352
2012-04-10,5.800000190734863,5.53000020980835,5.789999961853027,5.789999961853027,1351980.0,5.701715469360352
2012-04-11,5.829999923706055,5.659999847412109,5.699999809265137,5.78000020980835,1950001.0,5.691867828369141
2012-04-12,6.010000228881836,5.760000228881836,5.769999980926514,5.960000038146973,2529348.0,5.869123458862305
2012-04-13,6.360000133514404,5.929999828338623,5.960000038146973,6.289999961853027,3639022.0,6.194091320037842
2012-04-16,6.28000020980835,6.019999980926514,6.199999809265137,6.179999828338623,2856508.0,6.085769176483154
2012-04-17,6.190000057220459,6.070000171661377,6.139999866485596,6.170000076293945,1524592.0,6.075921535491943
2012-04-18,6.389999866485596,6.119999885559082,6.150000095367432,6.340000152587891,2617344.0,6.2433295249938965
2012-04-19,6.380000114440918,6.239999771118164,6.300000190734863,6.28000020980835,1317090.0,6.184244632720947
2012-04-20,6.380000114440918,6.21999979019165,6.230000019073486,6.289999961853027,1248347.0,6.194091320037842
2012-04-23,6.309999942779541,6.099999904632568,6.260000228881836,6.119999885559082,2040834.0,6.026683807373047
2012-04-24,6.170000076293945,5.809999942779541,6.070000171661377,6.019999980926514,1788582.0,5.928208827972412
2012-04-25,6.269999980926514,5.980000019073486,6.0,6.210000038146973,2005351.0,6.115311145782471
2012-04-26,6.349999904632568,6.179999828338623,6.210000038146973,6.320000171661377,2147098.0,6.223634719848633
2012-04-27,6.340000152587891,6.170000076293945,6.320000171661377,6.179999828338623,1201100.0,6.085769176483154
2012-05-02,6.28000020980835,6.150000095367432,6.190000057220459,6.25,1495871.0,6.1547017097473145
2012-05-03,6.489999771118164,6.210000038146973,6.230000019073486,6.429999828338623,2285093.0,6.33195686340332
2012-05-04,6.550000190734863,6.340000152587891,6.400000095367432,6.429999828338623,1585202.0,6.33195686340332
2012-05-07,6.489999771118164,6.320000171661377,6.440000057220459,6.460000038146973,1102221.0,6.361499309539795
2012-05-08,6.480000019073486,6.389999866485596,6.480000019073486,6.420000076293945,1144672.0,6.322109699249268
2012-05-09,6.400000095367432,6.179999828338623,6.389999866485596,6.28000020980835,1355632.0,6.184244632720947
2012-05-10,6.329999923706055,6.199999809265137,6.21999979019165,6.230000019073486,911117.0,6.135006904602051
2012-05-11,6.28000020980835,6.119999885559082,6.230000019073486,6.139999866485596,1266631.0,6.046379089355469
2012-05-14,6.269999980926514,6.110000133514404,6.230000019073486,6.159999847412109,949078.0,6.066073894500732
2012-05-15,6.360000133514404,6.039999961853027,6.110000133514404,6.349999904632568,1514707.0,6.253176689147949
2012-05-16,6.489999771118164,6.320000171661377,6.340000152587891,6.429999828338623,2816554.0,6.33195686340332
2012-05-17,6.599999904632568,6.360000133514404,6.440000057220459,6.480000019073486,3524963.0,6.381194591522217
2012-05-18,6.539999961853027,6.130000114440918,6.420000076293945,6.179999828338623,2315327.0,6.085769176483154
2012-05-21,6.369999885559082,6.110000133514404,6.369999885559082,6.349999904632568,1834897.0,6.253176689147949
2012-05-22,6.409999847412109,6.260000228881836,6.329999923706055,6.389999866485596,1608522.0,6.292567253112793
2012-05-23,6.400000095367432,6.269999980926514,6.380000114440918,6.349999904632568,1233426.0,6.253176689147949
2012-05-24,6.860000133514404,6.25,6.340000152587891,6.789999961853027,6512015.0,6.686468124389648
2012-05-25,6.760000228881836,6.510000228881836,6.730000019073486,6.599999904632568,4033585.0,6.499364852905273
2012-05-28,6.71999979019165,6.349999904632568,6.610000133514404,6.690000057220459,3718151.0,6.587993144989014
2012-05-29,6.900000095367432,6.599999904632568,6.650000095367432,6.789999961853027,5181911.0,6.686468124389648
2012-05-30,6.820000171661377,6.619999885559082,6.75,6.659999847412109,2530155.0,6.558450222015381
2012-05-31,6.670000076293945,6.5,6.599999904632568,6.53000020980835,1790028.0,6.4304327964782715
2012-06-01,6.75,6.510000228881836,6.579999923706055,6.699999809265137,1850485.0,6.597840309143066
2012-06-04,6.650000095367432,6.340000152587891,6.570000171661377,6.340000152587891,1846281.0,6.2433295249938965
2012-06-05,6.409999847412109,6.139999866485596,6.329999923706055,6.179999828338623,1566090.0,6.085769176483154
2012-06-06,6.320000171661377,6.159999847412109,6.25,6.210000038146973,898581.0,6.115311145782471
2012-06-07,6.329999923706055,6.099999904632568,6.25,6.159999847412109,1177787.0,6.066073894500732
2012-06-08,6.260000228881836,6.070000171661377,6.210000038146973,6.119999885559082,709606.0,6.026683807373047
2012-06-11,6.230000019073486,6.039999961853027,6.150000095367432,6.210000038146973,620652.0,6.115311145782471
2012-06-12,6.230000019073486,6.099999904632568,6.190000057220459,6.139999866485596,551687.0,6.046379089355469
2012-06-13,6.230000019073486,6.090000152587891,6.099999904632568,6.199999809265137,709508.0,6.105464458465576
2012-06-14,6.260000228881836,6.099999904632568,6.199999809265137,6.21999979019165,916799.0,6.125158786773682
2012-06-15,6.329999923706055,6.139999866485596,6.25,6.21999979019165,910054.0,6.125158786773682
2012-06-18,6.269999980926514,6.159999847412109,6.190000057220459,6.21999979019165,762048.0,6.125158786773682
2012-06-19,6.320000171661377,6.159999847412109,6.21999979019165,6.300000190734863,1081668.0,6.203939437866211
2012-06-20,6.320000171661377,6.25,6.300000190734863,6.289999961853027,745597.0,6.194091320037842
2012-06-21,6.269999980926514,6.03000020980835,6.269999980926514,6.110000133514404,1135910.0,6.016836643218994
2012-06-25,6.139999866485596,5.829999923706055,6.079999923706055,5.880000114440918,969602.0,5.790343761444092
2012-06-26,5.929999828338623,5.690000057220459,5.880000114440918,5.809999942779541,759880.0,5.721410751342773
2012-06-27,5.920000076293945,5.730000019073486,5.869999885559082,5.760000228881836,640590.0,5.672173500061035
2012-06-28,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.672173500061035
2012-06-29,5.71999979019165,5.5,5.699999809265137,5.690000057220459,978468.0,5.603240966796875
2012-07-02,5.800000190734863,5.619999885559082,5.699999809265137,5.690000057220459,709991.0,5.603240966796875
2012-07-03,5.800000190734863,5.639999866485596,5.739999771118164,5.71999979019165,623330.0,5.632782936096191
2012-07-04,5.75,5.679999828338623,5.75,5.739999771118164,683948.0,5.652477741241455
2012-07-05,5.760000228881836,5.550000190734863,5.760000228881836,5.559999942779541,547111.0,5.475223064422607
2012-07-06,5.679999828338623,5.389999866485596,5.599999904632568,5.579999923706055,923521.0,5.494917869567871
2012-07-09,5.619999885559082,5.369999885559082,5.579999923706055,5.369999885559082,647968.0,5.288119792938232
2012-07-10,5.420000076293945,5.25,5.400000095367432,5.309999942779541,477852.0,5.229034900665283
2012-07-11,5.409999847412109,5.269999980926514,5.320000171661377,5.409999847412109,741880.0,5.32750940322876
2012-07-12,5.480000019073486,5.309999942779541,5.409999847412109,5.460000038146973,614141.0,5.376747131347656
2012-07-13,5.5,5.380000114440918,5.409999847412109,5.480000019073486,392611.0,5.396442890167236
2012-07-16,5.5,5.0,5.5,5.130000114440918,802639.0,5.051779747009277
2012-07-17,5.199999809265137,5.039999961853027,5.099999904632568,5.159999847412109,460403.0,5.0813212394714355
2012-07-18,5.210000038146973,5.079999923706055,5.170000076293945,5.179999828338623,525296.0,5.101016998291016
2012-07-19,5.380000114440918,5.130000114440918,5.130000114440918,5.309999942779541,944487.0,5.229034900665283
2012-07-20,5.449999809265137,5.230000019073486,5.309999942779541,5.360000133514404,822232.0,5.2782721519470215
2012-07-23,5.349999904632568,5.170000076293945,5.300000190734863,5.329999923706055,430429.0,5.248729705810547
2012-07-24,5.440000057220459,5.21999979019165,5.239999771118164,5.380000114440918,419087.0,5.297967433929443
2012-07-25,5.389999866485596,5.289999961853027,5.380000114440918,5.309999942779541,477853.0,5.229034900665283
2012-07-26,5.369999885559082,5.269999980926514,5.309999942779541,5.289999961853027,382900.0,5.209339618682861
2012-07-27,5.340000152587891,5.110000133514404,5.340000152587891,5.190000057220459,385990.0,5.110864162445068
2012-07-30,5.230000019073486,5.019999980926514,5.230000019073486,5.039999961853027,474199.0,4.963151454925537
2012-07-31,5.179999828338623,4.980000019073486,5.070000171661377,5.0,527020.0,4.923761367797852
2012-08-01,5.150000095367432,4.980000019073486,4.980000019073486,5.079999923706055,560613.0,5.002541542053223
2012-08-02,5.119999885559082,4.929999828338623,5.050000190734863,4.960000038146973,556409.0,4.884371280670166
2012-08-03,5.079999923706055,4.949999809265137,4.96999979019165,5.070000171661377,419595.0,4.99269437789917
2012-08-06,5.190000057220459,5.0,5.039999961853027,5.139999866485596,536669.0,5.06162691116333
2012-08-07,5.25,5.130000114440918,5.190000057220459,5.239999771118164,550599.0,5.160101413726807
2012-08-08,5.269999980926514,5.199999809265137,5.230000019073486,5.21999979019165,575345.0,5.140406608581543
2012-08-09,5.369999885559082,5.190000057220459,5.190000057220459,5.340000152587891,792661.0,5.258577346801758
2012-08-10,5.409999847412109,5.260000228881836,5.300000190734863,5.329999923706055,455200.0,5.248729705810547
2012-08-13,5.349999904632568,5.130000114440918,5.300000190734863,5.150000095367432,503350.0,5.071474075317383
2012-08-14,5.239999771118164,5.090000152587891,5.190000057220459,5.179999828338623,604661.0,5.101016998291016
2012-08-15,5.210000038146973,5.099999904632568,5.159999847412109,5.139999866485596,507909.0,5.06162691116333
2012-08-16,5.409999847412109,5.050000190734863,5.139999866485596,5.369999885559082,1251607.0,5.288119792938232
2012-08-17,5.5,5.300000190734863,5.360000133514404,5.340000152587891,1765148.0,5.258577346801758
2012-08-20,5.409999847412109,5.230000019073486,5.239999771118164,5.340000152587891,553501.0,5.258577346801758
2012-08-21,5.409999847412109,5.309999942779541,5.340000152587891,5.369999885559082,925204.0,5.288119792938232
2012-08-22,5.400000095367432,5.260000228881836,5.349999904632568,5.300000190734863,699028.0,5.219187259674072
2012-08-23,5.420000076293945,5.25,5.25,5.380000114440918,591201.0,5.297967433929443
2012-08-24,5.460000038146973,5.190000057220459,5.400000095367432,5.230000019073486,745681.0,5.150254249572754
2012-08-27,5.289999961853027,5.019999980926514,5.289999961853027,5.110000133514404,460889.0,5.032083988189697
2012-08-28,5.190000057220459,5.039999961853027,5.099999904632568,5.170000076293945,441687.0,5.091169357299805
2012-08-29,5.199999809265137,5.090000152587891,5.099999904632568,5.159999847412109,297809.0,5.0813212394714355
2012-08-30,5.170000076293945,4.960000038146973,5.110000133514404,5.090000152587891,486981.0,5.012389183044434
2012-08-31,5.090000152587891,5.010000228881836,5.039999961853027,5.070000171661377,313844.0,4.99269437789917
2012-09-03,5.139999866485596,5.050000190734863,5.070000171661377,5.130000114440918,411008.0,5.051779747009277
2012-09-04,5.150000095367432,5.050000190734863,5.130000114440918,5.099999904632568,475978.0,5.0222368240356445
2012-09-05,5.25,5.03000020980835,5.150000095367432,5.230000019073486,1121338.0,5.150254249572754
2012-09-06,5.260000228881836,5.179999828338623,5.179999828338623,5.25,717398.0,5.169949531555176
2012-09-07,5.769999980926514,5.21999979019165,5.239999771118164,5.71999979019165,3855927.0,5.632782936096191
2012-09-10,5.679999828338623,5.559999942779541,5.579999923706055,5.610000133514404,4019543.0,5.524460792541504
2012-09-11,5.590000152587891,5.480000019073486,5.590000152587891,5.53000020980835,1477702.0,5.445680141448975
2012-09-12,5.639999866485596,5.489999771118164,5.539999961853027,5.570000171661377,1217200.0,5.48507022857666
2012-09-13,5.619999885559082,5.389999866485596,5.579999923706055,5.400000095367432,1015549.0,5.317662239074707
2012-09-14,5.619999885559082,5.309999942779541,5.409999847412109,5.5,1882827.0,5.4161376953125
2012-09-17,5.53000020980835,5.269999980926514,5.409999847412109,5.349999904632568,1783490.0,5.2684245109558105
2012-09-18,5.579999923706055,5.239999771118164,5.320000171661377,5.510000228881836,3085038.0,5.425985336303711
2012-09-19,5.550000190734863,5.389999866485596,5.440000057220459,5.489999771118164,1823203.0,5.406289577484131
2012-09-20,5.489999771118164,5.25,5.480000019073486,5.260000228881836,1023349.0,5.179797649383545
2012-09-21,5.289999961853027,5.130000114440918,5.269999980926514,5.130000114440918,812308.0,5.051779747009277
2012-09-24,5.150000095367432,4.989999771118164,5.090000152587891,5.139999866485596,752106.0,5.06162691116333
2012-09-25,5.170000076293945,5.090000152587891,5.099999904632568,5.099999904632568,317353.0,5.0222368240356445
2012-09-26,5.119999885559082,4.900000095367432,5.099999904632568,4.940000057220459,929486.0,4.864676475524902
2012-09-27,5.110000133514404,4.860000133514404,4.960000038146973,5.050000190734863,1068409.0,4.972999572753906
2012-09-28,5.139999866485596,5.0,5.03000020980835,5.139999866485596,486839.0,5.06162691116333
2012-10-08,5.179999828338623,5.110000133514404,5.170000076293945,5.150000095367432,228800.0,5.071474075317383
2012-10-09,5.309999942779541,5.130000114440918,5.150000095367432,5.25,731480.0,5.169949531555176
2012-10-10,5.349999904632568,5.25,5.25,5.300000190734863,588050.0,5.219187259674072
2012-10-11,5.340000152587891,5.239999771118164,5.260000228881836,5.260000228881836,1001558.0,5.179797649383545
2012-10-12,5.329999923706055,5.159999847412109,5.25,5.300000190734863,704035.0,5.219187259674072
2012-10-15,5.300000190734863,5.179999828338623,5.300000190734863,5.230000019073486,427583.0,5.150254249572754
2012-10-16,5.300000190734863,5.190000057220459,5.21999979019165,5.269999980926514,449301.0,5.189644813537598
2012-10-17,5.320000171661377,5.179999828338623,5.269999980926514,5.289999961853027,578830.0,5.209339618682861
2012-10-18,5.409999847412109,5.300000190734863,5.309999942779541,5.369999885559082,1142644.0,5.288119792938232
2012-10-19,5.449999809265137,5.349999904632568,5.389999866485596,5.420000076293945,818103.0,5.337357521057129
2012-10-22,5.460000038146973,5.360000133514404,5.389999866485596,5.409999847412109,870022.0,5.32750940322876
2012-10-23,5.440000057220459,5.300000190734863,5.380000114440918,5.300000190734863,723700.0,5.219187259674072
2012-10-24,5.369999885559082,5.239999771118164,5.300000190734863,5.329999923706055,712780.0,5.248729705810547
2012-10-25,5.409999847412109,5.25,5.349999904632568,5.28000020980835,794609.0,5.19949197769165
2012-10-26,5.320000171661377,5.090000152587891,5.300000190734863,5.110000133514404,653844.0,5.032083988189697
2012-10-29,5.199999809265137,5.039999961853027,5.099999904632568,5.150000095367432,542908.0,5.071474075317383
2012-10-30,5.199999809265137,5.090000152587891,5.159999847412109,5.119999885559082,517209.0,5.041931629180908
2012-10-31,5.130000114440918,5.070000171661377,5.130000114440918,5.119999885559082,359869.0,5.041931629180908
2012-11-01,5.300000190734863,5.130000114440918,5.150000095367432,5.21999979019165,786749.0,5.140406608581543
2012-11-02,5.380000114440918,5.210000038146973,5.239999771118164,5.340000152587891,955935.0,5.258577346801758
2012-11-05,5.380000114440918,5.28000020980835,5.340000152587891,5.309999942779541,1236068.0,5.229034900665283
2012-11-06,5.360000133514404,5.210000038146973,5.349999904632568,5.289999961853027,2393081.0,5.209339618682861
2012-11-07,5.289999961853027,5.170000076293945,5.289999961853027,5.199999809265137,1753870.0,5.120711803436279
2012-11-08,5.170000076293945,4.869999885559082,5.170000076293945,4.920000076293945,2844896.0,4.8449811935424805
2012-11-09,4.949999809265137,4.860000133514404,4.920000076293945,4.929999828338623,1856367.0,4.854828834533691
2012-11-12,4.989999771118164,4.880000114440918,4.949999809265137,4.949999809265137,1845105.0,4.874523639678955
2012-11-13,5.03000020980835,4.800000190734863,4.980000019073486,4.809999942779541,2238960.0,4.736658096313477
2012-11-14,5.289999961853027,4.75,4.800000190734863,5.289999961853027,6385911.0,5.209339618682861
2012-11-15,5.369999885559082,5.079999923706055,5.190000057220459,5.119999885559082,7717471.0,5.041931629180908
2012-11-16,5.139999866485596,4.829999923706055,4.989999771118164,5.019999980926514,4866728.0,4.943456649780273
2012-11-19,5.199999809265137,4.829999923706055,4.960000038146973,5.150000095367432,5310388.0,5.071474075317383
2012-11-20,5.400000095367432,5.099999904632568,5.099999904632568,5.389999866485596,8328634.0,5.307815074920654
2012-11-21,5.420000076293945,5.199999809265137,5.289999961853027,5.340000152587891,5368932.0,5.258577346801758
2012-11-22,5.460000038146973,5.269999980926514,5.320000171661377,5.349999904632568,5966997.0,5.2684245109558105
2012-11-23,5.539999961853027,5.239999771118164,5.349999904632568,5.480000019073486,6772643.0,5.396442890167236
2012-11-26,5.460000038146973,5.28000020980835,5.460000038146973,5.360000133514404,3712487.0,5.2782721519470215
2012-11-27,5.309999942779541,4.900000095367432,5.309999942779541,4.909999847412109,4107739.0,4.8351335525512695
2012-11-28,5.010000228881836,4.820000171661377,4.909999847412109,4.989999771118164,2607208.0,4.913913726806641
2012-11-29,5.099999904632568,4.809999942779541,4.960000038146973,4.860000133514404,2914220.0,4.785896301269531
2012-11-30,4.929999828338623,4.699999809265137,4.820000171661377,4.829999923706055,1766732.0,4.756353855133057
2012-12-03,5.0,4.789999961853027,4.840000152587891,4.880000114440918,2044811.0,4.805591583251953
2012-12-04,4.909999847412109,4.599999904632568,4.849999904632568,4.860000133514404,1990384.0,4.785896301269531
2012-12-05,5.150000095367432,4.769999980926514,4.869999885559082,5.03000020980835,3187329.0,4.953303813934326
2012-12-06,5.190000057220459,4.980000019073486,5.010000228881836,5.110000133514404,3054454.0,5.032083988189697
2012-12-07,5.619999885559082,5.039999961853027,5.079999923706055,5.619999885559082,10187874.0,5.534307479858398
2012-12-10,5.860000133514404,5.480000019073486,5.75,5.75,14745219.0,5.662325859069824
2012-12-11,5.690000057220459,5.5,5.599999904632568,5.559999942779541,6300753.0,5.475223064422607
2012-12-12,5.699999809265137,5.409999847412109,5.5,5.550000190734863,5175238.0,5.4653754234313965
2012-12-13,5.550000190734863,5.349999904632568,5.519999980926514,5.46999979019165,3224856.0,5.386594772338867
2012-12-14,5.75,5.400000095367432,5.409999847412109,5.630000114440918,6894033.0,5.544155597686768
2012-12-17,5.75,5.519999980926514,5.610000133514404,5.71999979019165,4785019.0,5.632782936096191
2012-12-18,6.110000133514404,5.679999828338623,5.690000057220459,5.789999961853027,8701168.0,5.701715469360352
2012-12-19,5.820000171661377,5.590000152587891,5.670000076293945,5.699999809265137,4352805.0,5.6130876541137695
2012-12-20,5.769999980926514,5.539999961853027,5.639999866485596,5.679999828338623,4876915.0,5.593392848968506
2012-12-21,5.78000020980835,5.610000133514404,5.679999828338623,5.760000228881836,4286790.0,5.672173500061035
2012-12-24,5.789999961853027,5.670000076293945,5.730000019073486,5.710000038146973,2955953.0,5.6229352951049805
2012-12-25,5.809999942779541,5.599999904632568,5.699999809265137,5.75,5495794.0,5.662325859069824
2012-12-26,5.840000152587891,5.710000038146973,5.769999980926514,5.800000190734863,5395656.0,5.711563587188721
2012-12-27,5.840000152587891,5.559999942779541,5.78000020980835,5.570000171661377,5709106.0,5.48507022857666
2012-12-28,5.71999979019165,5.53000020980835,5.550000190734863,5.650000095367432,3536316.0,5.563850402832031
2012-12-31,5.710000038146973,5.619999885559082,5.630000114440918,5.650000095367432,2523398.0,5.563850402832031
2013-01-04,6.0,5.679999828338623,5.679999828338623,5.929999828338623,9480163.0,5.83958101272583
2013-01-07,5.980000019073486,5.78000020980835,5.900000095367432,5.96999979019165,5217343.0,5.878970623016357
2013-01-08,5.96999979019165,5.840000152587891,5.900000095367432,5.909999847412109,3861504.0,5.819885730743408
2013-01-09,5.929999828338623,5.75,5.920000076293945,5.820000171661377,3754461.0,5.731258869171143
2013-01-10,5.880000114440918,5.75,5.829999923706055,5.820000171661377,2368644.0,5.731258869171143
2013-01-11,5.829999923706055,5.579999923706055,5.789999961853027,5.590000152587891,2941755.0,5.504765033721924
2013-01-14,5.75,5.53000020980835,5.579999923706055,5.730000019073486,2493620.0,5.642630577087402
2013-01-15,5.909999847412109,5.699999809265137,5.699999809265137,5.829999923706055,3788827.0,5.741106033325195
2013-01-16,5.889999866485596,5.730000019073486,5.829999923706055,5.869999885559082,3698898.0,5.780495643615723
2013-01-17,5.869999885559082,5.690000057220459,5.860000133514404,5.769999980926514,2597774.0,5.682020664215088
2013-01-18,5.889999866485596,5.730000019073486,5.769999980926514,5.880000114440918,3886995.0,5.790343761444092
2013-01-21,6.059999942779541,5.840000152587891,5.900000095367432,5.869999885559082,4940675.0,5.780495643615723
2013-01-22,5.940000057220459,5.760000228881836,5.869999885559082,5.900000095367432,3157766.0,5.8100385665893555
2013-01-23,6.090000152587891,5.849999904632568,5.900000095367432,6.079999923706055,5254651.0,5.987293720245361
2013-01-24,6.119999885559082,5.710000038146973,6.039999961853027,5.730000019073486,5141771.0,5.642630577087402
2013-01-25,5.789999961853027,5.539999961853027,5.71999979019165,5.650000095367432,2785793.0,5.563850402832031
2013-01-28,5.78000020980835,5.610000133514404,5.659999847412109,5.769999980926514,1897352.0,5.682020664215088
2013-01-29,5.800000190734863,5.730000019073486,5.789999961853027,5.789999961853027,1711043.0,5.701715469360352
2013-01-30,5.869999885559082,5.730000019073486,5.820000171661377,5.840000152587891,1974088.0,5.750953197479248
2013-01-31,5.829999923706055,5.679999828338623,5.820000171661377,5.760000228881836,1593699.0,5.672173500061035
2013-02-01,5.820000171661377,5.730000019073486,5.769999980926514,5.800000190734863,2207927.0,5.711563587188721
2013-02-04,5.949999809265137,5.75,5.760000228881836,5.940000057220459,3695394.0,5.849428653717041
2013-02-05,5.96999979019165,5.760000228881836,5.909999847412109,5.960000038146973,3669183.0,5.869123458862305
2013-02-06,5.900000095367432,5.699999809265137,5.860000133514404,5.769999980926514,5108101.0,5.682020664215088
2013-02-07,5.840000152587891,5.670000076293945,5.789999961853027,5.739999771118164,2899185.0,5.652477741241455
2013-02-08,5.840000152587891,5.710000038146973,5.710000038146973,5.809999942779541,3596114.0,5.721410751342773
2013-02-18,5.940000057220459,5.78000020980835,5.809999942779541,5.880000114440918,3762903.0,5.790343761444092
2013-02-19,5.940000057220459,5.730000019073486,5.880000114440918,5.769999980926514,2251795.0,5.682020664215088
2013-02-20,5.920000076293945,5.730000019073486,5.789999961853027,5.900000095367432,3798785.0,5.8100385665893555
2013-02-21,6.309999942779541,5.880000114440918,5.900000095367432,6.019999980926514,12967573.0,5.928208827972412
2013-02-22,6.25,5.900000095367432,6.03000020980835,6.099999904632568,8004549.0,6.006989002227783
2013-02-25,6.239999771118164,6.019999980926514,6.119999885559082,6.119999885559082,4929240.0,6.026683807373047
2013-02-26,6.590000152587891,6.090000152587891,6.110000133514404,6.329999923706055,10371684.0,6.233482360839844
2013-02-27,6.489999771118164,6.199999809265137,6.300000190734863,6.429999828338623,6307187.0,6.33195686340332
2013-02-28,6.489999771118164,6.260000228881836,6.349999904632568,6.420000076293945,5477303.0,6.322109699249268
2013-03-01,6.400000095367432,6.199999809265137,6.369999885559082,6.329999923706055,5051448.0,6.233482360839844
2013-03-04,6.309999942779541,6.039999961853027,6.309999942779541,6.130000114440918,4689400.0,6.036531448364258
2013-03-05,6.199999809265137,6.03000020980835,6.130000114440918,6.199999809265137,3708578.0,6.105464458465576
2013-03-06,6.300000190734863,6.099999904632568,6.210000038146973,6.269999980926514,3775549.0,6.174396514892578
2013-03-07,6.320000171661377,6.0,6.230000019073486,6.110000133514404,3492902.0,6.016836643218994
2013-03-08,6.179999828338623,6.059999942779541,6.099999904632568,6.119999885559082,2337634.0,6.026683807373047
2013-03-11,6.130000114440918,5.96999979019165,6.119999885559082,6.039999961853027,2197048.0,5.947903633117676
2013-03-12,6.079999923706055,5.730000019073486,6.03000020980835,5.800000190734863,3402818.0,5.711563587188721
2013-03-13,5.800000190734863,5.650000095367432,5.769999980926514,5.75,1920374.0,5.662325859069824
2013-03-14,5.78000020980835,5.679999828338623,5.710000038146973,5.75,1038912.0,5.662325859069824
2013-03-15,5.789999961853027,5.619999885559082,5.730000019073486,5.670000076293945,1661551.0,5.583545684814453
2013-03-18,5.679999828338623,5.550000190734863,5.670000076293945,5.599999904632568,1442338.0,5.514612674713135
2013-03-19,5.650000095367432,5.559999942779541,5.590000152587891,5.650000095367432,1084746.0,5.563850402832031
2013-03-20,5.769999980926514,5.659999847412109,5.659999847412109,5.75,2014770.0,5.662325859069824
2013-03-21,5.829999923706055,5.710000038146973,5.760000228881836,5.75,1724967.0,5.662325859069824
2013-03-22,5.860000133514404,5.710000038146973,5.75,5.789999961853027,1883349.0,5.701715469360352
2013-03-25,5.869999885559082,5.739999771118164,5.800000190734863,5.829999923706055,1506194.0,5.741106033325195
2013-03-26,5.829999923706055,5.639999866485596,5.829999923706055,5.690000057220459,1294039.0,5.603240966796875
2013-03-27,5.730000019073486,5.650000095367432,5.690000057220459,5.699999809265137,1386285.0,5.6130876541137695
2013-03-28,5.679999828338623,5.349999904632568,5.679999828338623,5.380000114440918,2393131.0,5.297967433929443
2013-03-29,5.489999771118164,5.400000095367432,5.400000095367432,5.449999809265137,989842.0,5.3668999671936035
2013-04-01,5.550000190734863,5.400000095367432,5.46999979019165,5.460000038146973,1094772.0,5.376747131347656
2013-04-02,5.539999961853027,5.429999828338623,5.539999961853027,5.460000038146973,552997.0,5.376747131347656
2013-04-03,5.489999771118164,5.349999904632568,5.489999771118164,5.389999866485596,867262.0,5.307815074920654
2013-04-08,5.389999866485596,5.179999828338623,5.389999866485596,5.309999942779541,1417767.0,5.229034900665283
2013-04-09,5.369999885559082,5.239999771118164,5.28000020980835,5.349999904632568,953795.0,5.2684245109558105
2013-04-10,5.420000076293945,5.28000020980835,5.340000152587891,5.389999866485596,1413999.0,5.307815074920654
2013-04-11,5.440000057220459,5.340000152587891,5.429999828338623,5.349999904632568,736101.0,5.2684245109558105
2013-04-12,5.630000114440918,5.349999904632568,5.460000038146973,5.420000076293945,3027266.0,5.337357521057129
2013-04-15,5.289999961853027,5.130000114440918,5.289999961853027,5.230000019073486,1595237.0,5.150254249572754
2013-04-16,5.28000020980835,5.110000133514404,5.179999828338623,5.239999771118164,869302.0,5.160101413726807
2013-04-17,5.269999980926514,5.170000076293945,5.230000019073486,5.230000019073486,838353.0,5.150254249572754
2013-04-18,5.269999980926514,5.179999828338623,5.190000057220459,5.239999771118164,968915.0,5.160101413726807
2013-04-19,5.340000152587891,5.210000038146973,5.210000038146973,5.320000171661377,1692707.0,5.238882064819336
2013-04-22,5.369999885559082,5.269999980926514,5.289999961853027,5.360000133514404,1114497.0,5.2782721519470215
2013-04-23,5.389999866485596,5.179999828338623,5.340000152587891,5.190000057220459,1638110.0,5.110864162445068
2013-04-24,5.329999923706055,5.210000038146973,5.309999942779541,5.300000190734863,1722620.0,5.219187259674072
2013-04-25,5.369999885559082,5.230000019073486,5.309999942779541,5.320000171661377,1423570.0,5.238882064819336
2013-04-26,5.420000076293945,5.260000228881836,5.349999904632568,5.320000171661377,1405548.0,5.238882064819336
2013-05-02,5.53000020980835,5.289999961853027,5.340000152587891,5.53000020980835,2380597.0,5.445680141448975
2013-05-03,5.579999923706055,5.460000038146973,5.5,5.519999980926514,1699669.0,5.435832500457764
2013-05-06,5.679999828338623,5.480000019073486,5.519999980926514,5.659999847412109,2336792.0,5.573697566986084
2013-05-07,5.690000057220459,5.550000190734863,5.619999885559082,5.639999866485596,1678637.0,5.5540032386779785
2013-05-08,5.699999809265137,5.5,5.699999809265137,5.670000076293945,1936289.0,5.583545684814453
2013-05-09,6.010000228881836,5.639999866485596,5.639999866485596,5.989999771118164,10048580.0,5.8986663818359375
2013-05-10,6.28000020980835,5.800000190734863,5.960000038146973,6.159999847412109,9701913.0,6.066073894500732
2013-05-13,6.300000190734863,5.949999809265137,6.039999961853027,5.96999979019165,6233362.0,5.878970623016357
2013-05-14,5.900000095367432,5.699999809265137,5.900000095367432,5.829999923706055,4022914.0,5.741106033325195
2013-05-15,5.860000133514404,5.730000019073486,5.809999942779541,5.840000152587891,1526180.0,5.750953197479248
2013-05-16,5.880000114440918,5.75,5.880000114440918,5.800000190734863,2524710.0,5.711563587188721
2013-05-17,5.840000152587891,5.75,5.800000190734863,5.820000171661377,1797048.0,5.731258869171143
2013-05-20,5.900000095367432,5.769999980926514,5.840000152587891,5.849999904632568,3052826.0,5.760800838470459
2013-05-21,6.070000171661377,5.860000133514404,5.860000133514404,6.039999961853027,4629265.0,5.947903633117676
2013-05-22,6.059999942779541,5.849999904632568,6.039999961853027,5.889999866485596,2751452.0,5.8001909255981445
2013-05-23,5.920000076293945,5.75,5.869999885559082,5.789999961853027,1989037.0,5.701715469360352
2013-05-24,5.889999866485596,5.75,5.75,5.880000114440918,1744616.0,5.790343761444092
2013-05-27,5.909999847412109,5.800000190734863,5.900000095367432,5.840000152587891,1703948.0,5.750953197479248
2013-05-28,6.0,5.820000171661377,5.840000152587891,5.949999809265137,2502901.0,5.859275817871094
2013-05-29,6.0,5.900000095367432,5.920000076293945,5.989999771118164,1868113.0,5.8986663818359375
2013-05-30,6.03000020980835,5.929999828338623,5.949999809265137,6.010000228881836,2116851.0,5.918361663818359
2013-05-31,6.039999961853027,5.880000114440918,6.010000228881836,5.900000095367432,1717121.0,5.8100385665893555
2013-06-03,5.96999979019165,5.809999942779541,5.900000095367432,5.820000171661377,1148685.0,5.731258869171143
2013-06-04,5.860000133514404,5.650000095367432,5.840000152587891,5.679999828338623,1653686.0,5.593392848968506
2013-06-05,5.809999942779541,5.670000076293945,5.679999828338623,5.769999980926514,938092.0,5.682020664215088
2013-06-06,5.820000171661377,5.699999809265137,5.760000228881836,5.730000019073486,1093611.0,5.642630577087402
2013-06-07,5.78000020980835,5.610000133514404,5.769999980926514,5.670000076293945,1010369.0,5.583545684814453
2013-06-13,5.650000095367432,5.269999980926514,5.650000095367432,5.400000095367432,1230947.0,5.317662239074707
2013-06-14,5.579999923706055,5.349999904632568,5.400000095367432,5.5,928787.0,5.4161376953125
2013-06-17,5.5,5.309999942779541,5.480000019073486,5.389999866485596,1388682.0,5.307815074920654
2013-06-18,5.420000076293945,5.320000171661377,5.389999866485596,5.340000152587891,1343845.0,5.258577346801758
2013-06-19,5.369999885559082,5.230000019073486,5.360000133514404,5.340000152587891,878272.0,5.258577346801758
2013-06-20,5.329999923706055,5.190000057220459,5.329999923706055,5.199999809265137,672850.0,5.120711803436279
2013-06-21,5.309999942779541,5.010000228881836,5.150000095367432,5.300000190734863,1298286.0,5.219187259674072
2013-06-24,5.239999771118164,4.889999866485596,5.239999771118164,4.949999809265137,1143055.0,4.874523639678955
2013-06-25,4.96999979019165,4.460000038146973,4.889999866485596,4.769999980926514,1975174.0,4.697268486022949
2013-06-26,4.820000171661377,4.690000057220459,4.760000228881836,4.78000020980835,1279500.0,4.70711612701416
2013-06-27,4.840000152587891,4.599999904632568,4.800000190734863,4.630000114440918,1505764.0,4.559403419494629
2013-06-28,4.71999979019165,4.559999942779541,4.630000114440918,4.670000076293945,752830.0,4.5987935066223145
2013-07-01,4.800000190734863,4.599999904632568,4.650000095367432,4.789999961853027,882476.0,4.716963291168213
2013-07-02,4.820000171661377,4.739999771118164,4.78000020980835,4.809999942779541,976641.0,4.736658096313477
2013-07-03,4.769999980926514,4.610000133514404,4.769999980926514,4.690000057220459,751223.0,4.618488311767578
2013-07-04,4.809999942779541,4.619999885559082,4.690000057220459,4.71999979019165,929633.0,4.648030757904053
2013-07-05,4.800000190734863,4.699999809265137,4.710000038146973,4.730000019073486,921933.0,4.6578779220581055
2013-07-08,4.679999828338623,4.460000038146973,4.679999828338623,4.46999979019165,962123.0,4.40184211730957
2013-07-09,4.53000020980835,4.420000076293945,4.480000019073486,4.510000228881836,822276.0,4.441233158111572
2013-07-10,4.659999847412109,4.480000019073486,4.480000019073486,4.650000095367432,1000799.0,4.579097747802734
2013-07-11,4.829999923706055,4.650000095367432,4.659999847412109,4.789999961853027,1462135.0,4.716963291168213
2013-07-12,5.230000019073486,4.980000019073486,5.150000095367432,5.0,8970818.0,4.923761367797852
2013-07-15,4.989999771118164,4.829999923706055,4.96999979019165,4.929999828338623,3883194.0,4.854828834533691
2013-07-16,5.050000190734863,4.849999904632568,4.929999828338623,5.019999980926514,2145689.0,4.943456649780273
2013-07-17,5.019999980926514,4.869999885559082,4.96999979019165,4.909999847412109,1853497.0,4.8351335525512695
2013-07-18,4.929999828338623,4.840000152587891,4.869999885559082,4.860000133514404,964999.0,4.785896301269531
2013-07-19,4.940000057220459,4.809999942779541,4.909999847412109,4.840000152587891,1272312.0,4.766201019287109
2013-07-22,4.880000114440918,4.699999809265137,4.78000020980835,4.880000114440918,954595.0,4.805591583251953
2013-07-23,4.949999809265137,4.800000190734863,4.880000114440918,4.929999828338623,1481149.0,4.854828834533691
2013-07-24,4.929999828338623,4.829999923706055,4.920000076293945,4.900000095367432,1028358.0,4.825285911560059
2013-07-25,5.079999923706055,4.909999847412109,4.96999979019165,4.949999809265137,2448110.0,4.874523639678955
2013-07-26,4.960000038146973,4.849999904632568,4.949999809265137,4.880000114440918,630293.0,4.805591583251953
2013-07-29,4.849999904632568,4.650000095367432,4.849999904632568,4.690000057220459,1549379.0,4.618488311767578
2013-07-30,4.809999942779541,4.650000095367432,4.699999809265137,4.71999979019165,887810.0,4.648030757904053
2013-07-31,4.889999866485596,4.699999809265137,4.760000228881836,4.880000114440918,962266.0,4.805591583251953
2013-08-01,4.949999809265137,4.78000020980835,4.820000171661377,4.909999847412109,1341593.0,4.8351335525512695
2013-08-02,4.960000038146973,4.829999923706055,4.929999828338623,4.900000095367432,1227888.0,4.825285911560059
2013-08-05,4.960000038146973,4.849999904632568,4.909999847412109,4.960000038146973,1468256.0,4.884371280670166
2013-08-06,5.03000020980835,4.929999828338623,4.960000038146973,5.010000228881836,1383328.0,4.933609485626221
2013-08-07,5.110000133514404,4.949999809265137,5.019999980926514,5.079999923706055,2774047.0,5.002541542053223
2013-08-08,5.039999961853027,4.909999847412109,5.039999961853027,4.949999809265137,2240696.0,4.874523639678955
2013-08-09,5.0,4.860000133514404,4.949999809265137,4.949999809265137,1371450.0,4.874523639678955
2013-08-12,5.039999961853027,4.940000057220459,4.940000057220459,5.03000020980835,2079043.0,4.953303813934326
2013-08-13,5.090000152587891,5.0,5.050000190734863,5.070000171661377,1601591.0,4.99269437789917
2013-08-14,5.099999904632568,5.010000228881836,5.079999923706055,5.039999961853027,1816712.0,4.963151454925537
2013-08-15,5.070000171661377,4.989999771118164,5.039999961853027,5.03000020980835,1735199.0,4.953303813934326
2013-08-16,5.090000152587891,4.929999828338623,5.010000228881836,4.960000038146973,1902585.0,4.884371280670166
2013-08-19,5.019999980926514,4.909999847412109,4.940000057220459,5.019999980926514,1140280.0,4.943456649780273
2013-08-20,5.110000133514404,4.989999771118164,5.03000020980835,5.079999923706055,2562807.0,5.002541542053223
2013-08-21,5.099999904632568,5.010000228881836,5.059999942779541,5.079999923706055,1028316.0,5.002541542053223
2013-08-22,5.119999885559082,5.039999961853027,5.070000171661377,5.070000171661377,1339868.0,4.99269437789917
2013-08-23,5.130000114440918,4.949999809265137,5.070000171661377,5.050000190734863,1180465.0,4.972999572753906
2013-08-26,5.190000057220459,5.019999980926514,5.050000190734863,5.190000057220459,2311539.0,5.110864162445068
2013-08-27,5.199999809265137,5.130000114440918,5.179999828338623,5.190000057220459,1753967.0,5.110864162445068
2013-08-28,5.210000038146973,5.119999885559082,5.170000076293945,5.159999847412109,2026213.0,5.0813212394714355
2013-08-29,5.400000095367432,5.130000114440918,5.159999847412109,5.360000133514404,4473157.0,5.2782721519470215
2013-08-30,5.5,5.159999847412109,5.360000133514404,5.21999979019165,3022857.0,5.140406608581543
2013-09-02,5.340000152587891,5.170000076293945,5.239999771118164,5.239999771118164,1788823.0,5.160101413726807
2013-09-03,5.360000133514404,5.230000019073486,5.25,5.340000152587891,1833814.0,5.258577346801758
2013-09-04,5.389999866485596,5.320000171661377,5.369999885559082,5.340000152587891,1451506.0,5.258577346801758
2013-09-05,5.369999885559082,5.289999961853027,5.300000190734863,5.320000171661377,1121828.0,5.238882064819336
2013-09-06,5.340000152587891,5.260000228881836,5.300000190734863,5.340000152587891,1172444.0,5.258577346801758
2013-09-09,5.429999828338623,5.320000171661377,5.320000171661377,5.380000114440918,1878324.0,5.297967433929443
2013-09-10,5.46999979019165,5.380000114440918,5.400000095367432,5.420000076293945,2302895.0,5.337357521057129
2013-09-11,5.550000190734863,5.360000133514404,5.420000076293945,5.510000228881836,2945874.0,5.425985336303711
2013-09-12,5.510000228881836,5.440000057220459,5.489999771118164,5.46999979019165,1611499.0,5.386594772338867
2013-09-13,5.550000190734863,5.420000076293945,5.46999979019165,5.53000020980835,2904753.0,5.445680141448975
2013-09-16,5.619999885559082,5.460000038146973,5.53000020980835,5.5,1810421.0,5.4161376953125
2013-09-17,5.53000020980835,5.320000171661377,5.5,5.329999923706055,2541401.0,5.248729705810547
2013-09-18,5.429999828338623,5.320000171661377,5.320000171661377,5.389999866485596,1272241.0,5.307815074920654
2013-09-23,5.440000057220459,5.329999923706055,5.380000114440918,5.429999828338623,1368236.0,5.347204685211182
2013-09-24,5.679999828338623,5.429999828338623,5.429999828338623,5.489999771118164,3057850.0,5.406289577484131
2013-09-25,5.5,5.400000095367432,5.449999809265137,5.46999979019165,1509790.0,5.386594772338867
2013-09-26,5.559999942779541,5.400000095367432,5.480000019073486,5.550000190734863,3480586.0,5.4653754234313965
2013-09-27,5.690000057220459,5.510000228881836,5.539999961853027,5.599999904632568,3206609.0,5.514612674713135
2013-09-30,5.849999904632568,5.559999942779541,5.639999866485596,5.789999961853027,3799749.0,5.701715469360352
2013-10-08,5.820000171661377,5.630000114440918,5.800000190734863,5.75,2918677.0,5.662325859069824
2013-10-09,5.78000020980835,5.679999828338623,5.75,5.760000228881836,1843936.0,5.672173500061035
2013-10-10,5.880000114440918,5.699999809265137,5.760000228881836,5.730000019073486,2674970.0,5.642630577087402
2013-10-11,5.769999980926514,5.630000114440918,5.71999979019165,5.760000228881836,2438372.0,5.672173500061035
2013-10-14,5.769999980926514,5.699999809265137,5.760000228881836,5.760000228881836,1618490.0,5.672173500061035
2013-10-15,5.760000228881836,5.610000133514404,5.730000019073486,5.690000057220459,1730859.0,5.603240966796875
2013-10-16,5.679999828338623,5.539999961853027,5.679999828338623,5.619999885559082,1749443.0,5.534307479858398
2013-10-17,5.840000152587891,5.559999942779541,5.619999885559082,5.760000228881836,2690286.0,5.672173500061035
2013-10-18,5.760000228881836,5.610000133514404,5.71999979019165,5.690000057220459,863178.0,5.603240966796875
2013-10-21,5.730000019073486,5.639999866485596,5.690000057220459,5.730000019073486,1070926.0,5.642630577087402
2013-10-22,5.730000019073486,5.670000076293945,5.699999809265137,5.730000019073486,1746121.0,5.642630577087402
2013-10-23,5.78000020980835,5.519999980926514,5.730000019073486,5.579999923706055,2536293.0,5.494917869567871
2013-10-24,5.599999904632568,5.429999828338623,5.579999923706055,5.429999828338623,1076655.0,5.347204685211182
2013-10-25,5.429999828338623,5.170000076293945,5.420000076293945,5.21999979019165,2752301.0,5.140406608581543
2013-10-28,5.269999980926514,5.119999885559082,5.190000057220459,5.210000038146973,2185376.0,5.13055944442749
2013-10-29,5.260000228881836,4.909999847412109,5.199999809265137,5.03000020980835,2137503.0,4.953303813934326
2013-10-30,5.139999866485596,4.980000019073486,5.03000020980835,5.130000114440918,904888.0,5.051779747009277
2013-10-31,5.179999828338623,5.070000171661377,5.150000095367432,5.170000076293945,1092184.0,5.091169357299805
2013-11-01,5.230000019073486,5.130000114440918,5.150000095367432,5.210000038146973,769606.0,5.13055944442749
2013-11-04,5.260000228881836,5.199999809265137,5.25,5.239999771118164,555147.0,5.160101413726807
2013-11-05,5.300000190734863,5.119999885559082,5.230000019073486,5.28000020980835,1072560.0,5.19949197769165
2013-11-06,5.329999923706055,5.230000019073486,5.28000020980835,5.239999771118164,1042286.0,5.160101413726807
2013-11-07,5.28000020980835,5.159999847412109,5.210000038146973,5.170000076293945,539880.0,5.091169357299805
2013-11-08,5.429999828338623,5.210000038146973,5.369999885559082,5.239999771118164,4729077.0,5.160101413726807
2013-11-11,5.199999809265137,5.010000228881836,5.199999809265137,5.130000114440918,1996760.0,5.051779747009277
2013-11-12,5.179999828338623,5.079999923706055,5.079999923706055,5.139999866485596,1652623.0,5.06162691116333
2013-11-13,5.139999866485596,5.0,5.130000114440918,5.010000228881836,1240741.0,4.933609485626221
2013-11-14,5.150000095367432,4.96999979019165,5.03000020980835,5.079999923706055,919734.0,5.002541542053223
2013-11-15,5.25,5.090000152587891,5.090000152587891,5.170000076293945,2348823.0,5.091169357299805
2013-11-18,5.28000020980835,5.159999847412109,5.170000076293945,5.260000228881836,1625507.0,5.179797649383545
2013-11-19,5.329999923706055,5.230000019073486,5.25,5.289999961853027,1432272.0,5.209339618682861
2013-11-20,5.360000133514404,5.260000228881836,5.289999961853027,5.360000133514404,1872843.0,5.2782721519470215
2013-11-21,5.349999904632568,5.239999771118164,5.340000152587891,5.320000171661377,1457624.0,5.238882064819336
2013-11-22,5.349999904632568,5.28000020980835,5.320000171661377,5.289999961853027,1042903.0,5.209339618682861
2013-11-25,5.369999885559082,5.260000228881836,5.289999961853027,5.300000190734863,949227.0,5.219187259674072
2013-11-26,5.389999866485596,5.289999961853027,5.300000190734863,5.329999923706055,1176576.0,5.248729705810547
2013-11-27,5.389999866485596,5.309999942779541,5.340000152587891,5.380000114440918,1638401.0,5.297967433929443
2013-11-28,5.480000019073486,5.369999885559082,5.380000114440918,5.429999828338623,1651551.0,5.347204685211182
2013-11-29,5.579999923706055,5.369999885559082,5.440000057220459,5.53000020980835,3255201.0,5.445680141448975
2013-12-02,5.480000019073486,5.159999847412109,5.449999809265137,5.170000076293945,2381848.0,5.091169357299805
2013-12-03,5.309999942779541,5.130000114440918,5.150000095367432,5.28000020980835,1044963.0,5.19949197769165
2013-12-04,5.400000095367432,5.25,5.25,5.360000133514404,1350988.0,5.2782721519470215
2013-12-05,5.400000095367432,5.340000152587891,5.349999904632568,5.380000114440918,1948111.0,5.297967433929443
2013-12-06,5.480000019073486,5.369999885559082,5.389999866485596,5.400000095367432,1533432.0,5.317662239074707
2013-12-09,5.440000057220459,5.329999923706055,5.389999866485596,5.389999866485596,1853900.0,5.307815074920654
2013-12-10,5.420000076293945,5.349999904632568,5.409999847412109,5.400000095367432,1193130.0,5.317662239074707
2013-12-11,5.380000114440918,5.320000171661377,5.380000114440918,5.349999904632568,1065559.0,5.2684245109558105
2013-12-12,5.389999866485596,5.320000171661377,5.329999923706055,5.349999904632568,982463.0,5.2684245109558105
2013-12-13,5.420000076293945,5.309999942779541,5.340000152587891,5.380000114440918,1833750.0,5.297967433929443
2013-12-16,5.389999866485596,5.25,5.389999866485596,5.25,1155372.0,5.169949531555176
2013-12-17,5.28000020980835,5.21999979019165,5.239999771118164,5.269999980926514,1007676.0,5.189644813537598
2013-12-18,5.28000020980835,5.230000019073486,5.25,5.260000228881836,546651.0,5.179797649383545
2013-12-19,5.309999942779541,5.239999771118164,5.28000020980835,5.25,1163600.0,5.169949531555176
2013-12-20,5.260000228881836,5.079999923706055,5.25,5.099999904632568,1453573.0,5.0222368240356445
2013-12-23,5.110000133514404,5.010000228881836,5.110000133514404,5.050000190734863,941990.0,4.972999572753906
2013-12-24,5.139999866485596,5.019999980926514,5.019999980926514,5.099999904632568,712899.0,5.0222368240356445
2013-12-25,5.179999828338623,5.090000152587891,5.099999904632568,5.159999847412109,605841.0,5.0813212394714355
2013-12-26,5.159999847412109,5.050000190734863,5.150000095367432,5.059999942779541,709700.0,4.982846736907959
2013-12-27,5.320000171661377,5.070000171661377,5.070000171661377,5.190000057220459,1655913.0,5.110864162445068
2013-12-30,5.25,5.139999866485596,5.170000076293945,5.230000019073486,1668678.0,5.150254249572754
2013-12-31,5.230000019073486,5.159999847412109,5.190000057220459,5.190000057220459,937696.0,5.110864162445068
2014-01-02,5.21999979019165,5.170000076293945,5.199999809265137,5.210000038146973,942101.0,5.13055944442749
2014-01-03,5.210000038146973,5.090000152587891,5.210000038146973,5.119999885559082,1029090.0,5.041931629180908
2014-01-06,5.119999885559082,4.949999809265137,5.090000152587891,4.960000038146973,958185.0,4.884371280670166
2014-01-07,5.050000190734863,4.920000076293945,4.96999979019165,5.0,819472.0,4.923761367797852
2014-01-08,5.059999942779541,4.929999828338623,4.989999771118164,5.0,1050798.0,4.923761367797852
2014-01-09,5.059999942779541,4.949999809265137,5.0,4.989999771118164,649151.0,4.913913726806641
2014-01-10,5.010000228881836,4.860000133514404,5.0,4.940000057220459,872400.0,4.864676475524902
2014-01-13,4.949999809265137,4.809999942779541,4.909999847412109,4.860000133514404,672604.0,4.785896301269531
2014-01-14,4.929999828338623,4.829999923706055,4.860000133514404,4.909999847412109,407950.0,4.8351335525512695
2014-01-15,4.929999828338623,4.889999866485596,4.929999828338623,4.909999847412109,368229.0,4.8351335525512695
2014-01-16,4.980000019073486,4.909999847412109,4.909999847412109,4.909999847412109,551500.0,4.8351335525512695
2014-01-17,4.920000076293945,4.820000171661377,4.909999847412109,4.829999923706055,369304.0,4.756353855133057
2014-01-20,4.889999866485596,4.800000190734863,4.869999885559082,4.849999904632568,449753.0,4.776048183441162
2014-01-21,4.920000076293945,4.849999904632568,4.860000133514404,4.900000095367432,443267.0,4.825285911560059
2014-01-22,5.019999980926514,4.900000095367432,4.940000057220459,5.019999980926514,1277967.0,4.943456649780273
2014-01-23,5.010000228881836,4.96999979019165,5.010000228881836,4.989999771118164,949972.0,4.913913726806641
2014-01-24,5.079999923706055,4.980000019073486,5.0,5.050000190734863,713666.0,4.972999572753906
2014-01-27,5.110000133514404,5.019999980926514,5.039999961853027,5.090000152587891,1446217.0,5.012389183044434
2014-01-28,5.150000095367432,5.070000171661377,5.099999904632568,5.099999904632568,1329997.0,5.0222368240356445
2014-01-29,5.139999866485596,5.070000171661377,5.139999866485596,5.130000114440918,833553.0,5.051779747009277
2014-01-30,5.130000114440918,5.059999942779541,5.130000114440918,5.099999904632568,800786.0,5.0222368240356445
2014-02-07,5.139999866485596,5.039999961853027,5.070000171661377,5.139999866485596,1013726.0,5.06162691116333
2014-02-10,5.239999771118164,5.119999885559082,5.130000114440918,5.21999979019165,1483600.0,5.140406608581543
2014-02-11,5.269999980926514,5.199999809265137,5.21999979019165,5.239999771118164,1228495.0,5.160101413726807
2014-02-12,5.300000190734863,5.230000019073486,5.230000019073486,5.300000190734863,1749911.0,5.219187259674072
2014-02-13,5.400000095367432,5.260000228881836,5.289999961853027,5.28000020980835,3015010.0,5.19949197769165
2014-02-14,5.769999980926514,5.25,5.269999980926514,5.75,10130025.0,5.662325859069824
2014-02-17,5.880000114440918,5.679999828338623,5.71999979019165,5.769999980926514,6531323.0,5.682020664215088
2014-02-18,5.78000020980835,5.599999904632568,5.78000020980835,5.659999847412109,3288603.0,5.573697566986084
2014-02-19,5.710000038146973,5.510000228881836,5.650000095367432,5.579999923706055,3664601.0,5.494917869567871
2014-02-20,5.579999923706055,5.449999809265137,5.550000190734863,5.46999979019165,2712374.0,5.386594772338867
2014-02-21,5.53000020980835,5.409999847412109,5.460000038146973,5.519999980926514,1492924.0,5.435832500457764
2014-02-24,5.53000020980835,5.380000114440918,5.449999809265137,5.5,1432977.0,5.4161376953125
2014-02-25,5.559999942779541,5.199999809265137,5.519999980926514,5.25,2511508.0,5.169949531555176
2014-02-26,5.360000133514404,5.199999809265137,5.21999979019165,5.349999904632568,1777857.0,5.2684245109558105
2014-02-27,5.400000095367432,5.25,5.360000133514404,5.289999961853027,1394390.0,5.209339618682861
2014-02-28,5.349999904632568,5.210000038146973,5.269999980926514,5.300000190734863,3354944.0,5.219187259674072
2014-03-03,5.409999847412109,5.269999980926514,5.309999942779541,5.409999847412109,3917559.0,5.32750940322876
2014-03-04,5.420000076293945,5.300000190734863,5.380000114440918,5.389999866485596,2008272.0,5.307815074920654
2014-03-05,5.440000057220459,5.340000152587891,5.389999866485596,5.360000133514404,1499480.0,5.2782721519470215
2014-03-06,5.409999847412109,5.300000190734863,5.349999904632568,5.389999866485596,1976225.0,5.307815074920654
2014-03-07,5.429999828338623,5.349999904632568,5.429999828338623,5.400000095367432,1875997.0,5.317662239074707
2014-03-10,5.349999904632568,5.119999885559082,5.349999904632568,5.190000057220459,4294943.0,5.110864162445068
2014-03-11,5.260000228881836,5.099999904632568,5.150000095367432,5.230000019073486,1196294.0,5.150254249572754
2014-03-12,5.309999942779541,5.190000057220459,5.230000019073486,5.289999961853027,1500790.0,5.209339618682861
2014-03-13,5.380000114440918,5.28000020980835,5.300000190734863,5.369999885559082,1822744.0,5.288119792938232
2014-03-14,5.400000095367432,5.309999942779541,5.360000133514404,5.389999866485596,773131.0,5.307815074920654
2014-03-17,5.440000057220459,5.380000114440918,5.400000095367432,5.420000076293945,1530153.0,5.337357521057129
2014-03-18,5.449999809265137,5.389999866485596,5.400000095367432,5.420000076293945,1193827.0,5.337357521057129
2014-03-19,5.590000152587891,5.420000076293945,5.5,5.590000152587891,4227209.0,5.504765033721924
2014-03-20,5.610000133514404,5.46999979019165,5.550000190734863,5.480000019073486,2359497.0,5.396442890167236
2014-03-21,5.670000076293945,5.440000057220459,5.480000019073486,5.579999923706055,2341404.0,5.494917869567871
2014-03-24,5.71999979019165,5.559999942779541,5.579999923706055,5.659999847412109,2696828.0,5.573697566986084
2014-03-25,5.699999809265137,5.570000171661377,5.630000114440918,5.590000152587891,2170667.0,5.504765033721924
2014-03-26,5.650000095367432,5.550000190734863,5.619999885559082,5.619999885559082,1639972.0,5.534307479858398
2014-03-27,5.690000057220459,5.570000171661377,5.610000133514404,5.630000114440918,1600750.0,5.544155597686768
2014-03-28,5.78000020980835,5.610000133514404,5.610000133514404,5.71999979019165,3563505.0,5.632782936096191
2014-03-31,5.75,5.449999809265137,5.699999809265137,5.53000020980835,2176053.0,5.445680141448975
2014-04-01,5.599999904632568,5.429999828338623,5.5,5.599999904632568,2048751.0,5.514612674713135
2014-04-02,5.849999904632568,5.559999942779541,5.599999904632568,5.739999771118164,4345885.0,5.652477741241455
2014-04-03,5.829999923706055,5.650000095367432,5.75,5.71999979019165,2282950.0,5.632782936096191
2014-04-04,5.960000038146973,5.670000076293945,5.670000076293945,5.889999866485596,5153842.0,5.8001909255981445
2014-04-08,5.940000057220459,5.820000171661377,5.889999866485596,5.920000076293945,2325277.0,5.829733371734619
2014-04-09,5.929999828338623,5.739999771118164,5.929999828338623,5.760000228881836,5914700.0,5.672173500061035
2014-04-10,5.829999923706055,5.730000019073486,5.789999961853027,5.809999942779541,3680409.0,5.721410751342773
2014-04-11,5.860000133514404,5.710000038146973,5.800000190734863,5.809999942779541,3490137.0,5.721410751342773
2014-04-14,5.869999885559082,5.739999771118164,5.78000020980835,5.840000152587891,2608091.0,5.750953197479248
2014-04-15,6.150000095367432,5.800000190734863,5.800000190734863,6.079999923706055,8029725.0,5.987293720245361
2014-04-16,6.139999866485596,5.960000038146973,6.019999980926514,6.090000152587891,3768508.0,5.997141361236572
2014-04-17,6.420000076293945,6.059999942779541,6.059999942779541,6.159999847412109,7024671.0,6.066073894500732
2014-04-18,6.5,6.110000133514404,6.150000095367432,6.489999771118164,10622743.0,6.391042232513428
2014-04-21,7.0,6.300000190734863,6.380000114440918,6.690000057220459,18235174.0,6.587993144989014
2014-04-22,6.769999980926514,6.5,6.699999809265137,6.690000057220459,9887907.0,6.587993144989014
2014-04-23,6.639999866485596,6.150000095367432,6.599999904632568,6.190000057220459,10695330.0,6.095616817474365
2014-04-24,6.239999771118164,6.03000020980835,6.199999809265137,6.119999885559082,7143336.0,6.026683807373047
2014-04-25,6.199999809265137,5.900000095367432,6.079999923706055,5.909999847412109,5676754.0,5.819885730743408
2014-04-28,5.909999847412109,5.599999904632568,5.889999866485596,5.610000133514404,4212759.0,5.524460792541504
2014-04-29,5.849999904632568,5.579999923706055,5.610000133514404,5.829999923706055,3245379.0,5.741106033325195
2014-04-30,5.809999942779541,5.659999847412109,5.809999942779541,5.739999771118164,2764822.0,5.652477741241455
2014-05-05,5.909999847412109,5.659999847412109,5.679999828338623,5.840000152587891,3221717.0,5.750953197479248
2014-05-06,5.880000114440918,5.760000228881836,5.840000152587891,5.849999904632568,2615164.0,5.760800838470459
2014-05-07,5.860000133514404,5.630000114440918,5.860000133514404,5.679999828338623,3291763.0,5.593392848968506
2014-05-08,5.75,5.579999923706055,5.650000095367432,5.71999979019165,2951943.0,5.632782936096191
2014-05-09,5.769999980926514,5.579999923706055,5.71999979019165,5.75,2929430.0,5.662325859069824
2014-05-12,5.889999866485596,5.739999771118164,5.800000190734863,5.860000133514404,3498172.0,5.77064847946167
2014-05-13,5.909999847412109,5.820000171661377,5.849999904632568,5.889999866485596,2005142.0,5.8001909255981445
2014-05-14,5.900000095367432,5.800000190734863,5.849999904632568,5.840000152587891,1852669.0,5.750953197479248
2014-05-15,5.889999866485596,5.699999809265137,5.849999904632568,5.760000228881836,1936529.0,5.672173500061035
2014-05-16,5.789999961853027,5.46999979019165,5.78000020980835,5.610000133514404,3914168.0,5.524460792541504
2014-05-19,5.710000038146973,5.480000019073486,5.570000171661377,5.699999809265137,1687346.0,5.6130876541137695
2014-05-20,5.739999771118164,5.670000076293945,5.690000057220459,5.690000057220459,1254600.0,5.603240966796875
2014-05-21,5.75,5.639999866485596,5.679999828338623,5.739999771118164,1292180.0,5.652477741241455
2014-05-22,5.849999904632568,5.710000038146973,5.730000019073486,5.75,1793096.0,5.662325859069824
2014-05-23,5.829999923706055,5.710000038146973,5.800000190734863,5.78000020980835,976606.0,5.691867828369141
2014-05-26,5.900000095367432,5.789999961853027,5.820000171661377,5.869999885559082,2570118.0,5.780495643615723
2014-05-27,5.900000095367432,5.829999923706055,5.869999885559082,5.860000133514404,1248365.0,5.77064847946167
2014-05-28,5.909999847412109,5.820000171661377,5.840000152587891,5.880000114440918,1746077.0,5.790343761444092
2014-05-29,5.909999847412109,5.690000057220459,5.869999885559082,5.690000057220459,2882864.0,5.603240966796875
2014-05-30,5.760000228881836,5.670000076293945,5.679999828338623,5.71999979019165,1726351.0,5.632782936096191
2014-06-03,5.78000020980835,5.690000057220459,5.71999979019165,5.730000019073486,1887182.0,5.642630577087402
2014-06-04,5.75,5.650000095367432,5.730000019073486,5.71999979019165,1182334.0,5.632782936096191
2014-06-05,6.079999923706055,5.670000076293945,5.730000019073486,6.019999980926514,5766995.0,5.928208827972412
2014-06-06,6.03000020980835,5.920000076293945,6.0,5.980000019073486,2432115.0,5.888818740844727
2014-06-09,6.039999961853027,5.900000095367432,5.949999809265137,5.929999828338623,2341339.0,5.83958101272583
2014-06-10,6.170000076293945,5.909999847412109,5.920000076293945,6.150000095367432,4041551.0,6.05622673034668
2014-06-11,6.239999771118164,6.079999923706055,6.119999885559082,6.190000057220459,3209432.0,6.095616817474365
2014-06-12,6.190000057220459,6.059999942779541,6.170000076293945,6.070000171661377,1877576.0,5.977447032928467
2014-06-13,6.159999847412109,6.019999980926514,6.070000171661377,6.130000114440918,1844034.0,6.036531448364258
2014-06-16,6.179999828338623,6.079999923706055,6.099999904632568,6.090000152587891,1894611.0,5.997141361236572
2014-06-17,6.21999979019165,6.019999980926514,6.090000152587891,6.170000076293945,3532017.0,6.075921535491943
2014-06-18,6.199999809265137,5.980000019073486,6.190000057220459,6.010000228881836,2319778.0,5.918361663818359
2014-06-19,6.079999923706055,5.809999942779541,6.0,5.869999885559082,2275610.0,5.780495643615723
2014-06-20,5.960000038146973,5.820000171661377,5.820000171661377,5.949999809265137,1619405.0,5.859275817871094
2014-06-23,6.070000171661377,5.940000057220459,5.949999809265137,6.039999961853027,1610147.0,5.947903633117676
2014-06-24,6.130000114440918,6.010000228881836,6.010000228881836,6.099999904632568,1459882.0,6.006989002227783
2014-06-25,6.449999809265137,6.059999942779541,6.099999904632568,6.400000095367432,8322224.0,6.302414417266846
2014-06-26,6.429999828338623,6.300000190734863,6.389999866485596,6.389999866485596,3678834.0,6.292567253112793
2014-06-27,6.420000076293945,6.309999942779541,6.400000095367432,6.389999866485596,2630470.0,6.292567253112793
2014-06-30,6.579999923706055,6.300000190734863,6.380000114440918,6.360000133514404,5050038.0,6.263024806976318
2014-07-01,6.519999980926514,6.28000020980835,6.340000152587891,6.489999771118164,3885121.0,6.391042232513428
2014-07-02,6.570000171661377,6.400000095367432,6.460000038146973,6.489999771118164,2198877.0,6.391042232513428
2014-07-03,6.550000190734863,6.449999809265137,6.449999809265137,6.489999771118164,2072448.0,6.391042232513428
2014-07-04,6.489999771118164,6.380000114440918,6.489999771118164,6.420000076293945,1859249.0,6.322109699249268
2014-07-07,6.71999979019165,6.380000114440918,6.380000114440918,6.659999847412109,4259602.0,6.558450222015381
2014-07-08,6.75,6.539999961853027,6.639999866485596,6.650000095367432,2282860.0,6.54860258102417
2014-07-09,6.710000038146973,6.460000038146973,6.639999866485596,6.489999771118164,2832734.0,6.391042232513428
2014-07-10,6.539999961853027,6.400000095367432,6.5,6.519999980926514,1742582.0,6.420584678649902
2014-07-11,6.75,6.460000038146973,6.510000228881836,6.659999847412109,2327998.0,6.558450222015381
2014-07-14,6.789999961853027,6.599999904632568,6.670000076293945,6.739999771118164,2906755.0,6.637230396270752
2014-07-15,7.349999904632568,6.659999847412109,6.730000019073486,7.150000095367432,10163622.0,7.040978908538818
2014-07-16,7.159999847412109,6.920000076293945,7.119999885559082,7.0,5287354.0,6.893266201019287
2014-07-17,7.150000095367432,6.880000114440918,7.0,6.980000019073486,5681650.0,6.873570919036865
2014-07-18,7.159999847412109,6.900000095367432,6.949999809265137,6.909999847412109,3438578.0,6.804637908935547
2014-07-21,7.46999979019165,6.900000095367432,6.909999847412109,7.289999961853027,7084546.0,7.178843975067139
2014-07-22,7.380000114440918,7.150000095367432,7.269999980926514,7.289999961853027,4702127.0,7.178843975067139
2014-07-23,7.429999828338623,7.070000171661377,7.289999961853027,7.079999923706055,5784286.0,6.9720458984375
2014-07-24,7.159999847412109,6.909999847412109,7.019999980926514,6.949999809265137,3828561.0,6.844028472900391
2014-07-25,7.190000057220459,6.949999809265137,6.949999809265137,7.03000020980835,3311732.0,6.922808647155762
2014-07-28,7.139999866485596,6.960000038146973,7.03000020980835,7.059999942779541,3413163.0,6.952351093292236
2014-07-29,7.230000019073486,6.989999771118164,7.059999942779541,7.099999904632568,4045012.0,6.991740703582764
2014-07-30,7.380000114440918,7.059999942779541,7.090000152587891,7.260000228881836,4236201.0,7.149302005767822
2014-07-31,7.309999942779541,7.099999904632568,7.260000228881836,7.269999980926514,3308090.0,7.159148693084717
2014-08-01,7.300000190734863,7.150000095367432,7.289999961853027,7.179999828338623,3272022.0,7.070520877838135
2014-08-04,7.289999961853027,7.130000114440918,7.139999866485596,7.25,2399326.0,7.139454364776611
2014-08-05,7.579999923706055,7.210000038146973,7.210000038146973,7.449999809265137,5425513.0,7.336404323577881
2014-08-06,7.519999980926514,7.360000133514404,7.449999809265137,7.46999979019165,2399785.0,7.356099605560303
2014-08-07,7.5,7.269999980926514,7.420000076293945,7.309999942779541,2798682.0,7.24704647064209
2014-08-08,7.409999847412109,7.210000038146973,7.210000038146973,7.369999885559082,1646327.0,7.306529998779297
2014-08-11,7.519999980926514,7.320000171661377,7.369999885559082,7.5,2080399.0,7.435410499572754
2014-08-12,7.590000152587891,7.389999866485596,7.480000019073486,7.460000038146973,2760944.0,7.395755290985107
2014-08-13,7.489999771118164,7.309999942779541,7.46999979019165,7.489999771118164,2463310.0,7.425496578216553
2014-08-14,7.900000095367432,7.400000095367432,7.449999809265137,7.71999979019165,4383166.0,7.653515815734863
2014-08-15,7.980000019073486,7.590000152587891,7.659999847412109,7.960000038146973,4091959.0,7.891448974609375
2014-08-18,8.09000015258789,7.840000152587891,7.960000038146973,7.940000057220459,3168087.0,7.871621131896973
2014-08-19,8.34000015258789,7.840000152587891,7.900000095367432,8.329999923706055,5274737.0,8.258262634277344
2014-08-20,8.630000114440918,8.180000305175781,8.329999923706055,8.220000267028809,4493800.0,8.149209976196289
2014-08-21,8.420000076293945,8.170000076293945,8.260000228881836,8.350000381469727,3583090.0,8.278090476989746
2014-08-22,8.399999618530273,8.220000267028809,8.220000267028809,8.359999656677246,2127110.0,8.288003921508789
2014-08-25,8.609999656677246,8.300000190734863,8.34000015258789,8.539999961853027,3271777.0,8.46645450592041
2014-08-26,8.59000015258789,8.109999656677246,8.510000228881836,8.140000343322754,3852155.0,8.06989860534668
2014-08-27,8.1899995803833,7.949999809265137,8.100000381469727,8.039999961853027,3938255.0,7.970760345458984
2014-08-28,8.180000305175781,7.900000095367432,8.029999732971191,7.960000038146973,2350277.0,7.891448974609375
2014-08-29,8.119999885559082,7.880000114440918,7.900000095367432,8.09000015258789,1794155.0,8.020329475402832
2014-09-01,8.34000015258789,8.029999732971191,8.09000015258789,8.270000457763672,2933431.0,8.198780059814453
2014-09-02,8.619999885559082,8.260000228881836,8.350000381469727,8.479999542236328,3574712.0,8.406970977783203
2014-09-03,8.630000114440918,8.399999618530273,8.479999542236328,8.510000228881836,2855169.0,8.436713218688965
2014-09-04,8.579999923706055,8.479999542236328,8.550000190734863,8.520000457763672,2317173.0,8.446626663208008
2014-09-05,9.050000190734863,8.479999542236328,8.529999732971191,8.930000305175781,5829552.0,8.853095054626465
2014-09-09,9.010000228881836,8.770000457763672,9.0,8.949999809265137,2739245.0,8.872923851013184
2014-09-10,9.100000381469727,8.779999732971191,8.90999984741211,8.949999809265137,3556485.0,8.872923851013184
2014-09-11,9.079999923706055,8.829999923706055,8.9399995803833,8.979999542236328,3460629.0,8.902665138244629
2014-09-12,9.289999961853027,8.880000114440918,8.970000267028809,9.260000228881836,3348612.0,9.180253982543945
2014-09-15,9.449999809265137,9.199999809265137,9.260000228881836,9.380000114440918,2975630.0,9.299220085144043
2014-09-16,9.449999809265137,8.710000038146973,9.380000114440918,8.770000457763672,4528577.0,8.694474220275879
2014-09-17,9.34000015258789,8.640000343322754,8.720000267028809,9.260000228881836,5380378.0,9.180253982543945
2014-09-18,9.350000381469727,9.119999885559082,9.1899995803833,9.229999542236328,3430131.0,9.150511741638184
2014-09-19,9.760000228881836,9.109999656677246,9.109999656677246,9.720000267028809,6440383.0,9.63629150390625
2014-09-22,9.899999618530273,9.40999984741211,9.670000076293945,9.8100004196167,4544451.0,9.725517272949219
2014-09-23,10.489999771118164,9.600000381469727,9.739999771118164,10.399999618530273,7082838.0,10.31043529510498
2014-09-24,10.880000114440918,10.25,10.300000190734863,10.520000457763672,6260720.0,10.429403305053711
2014-09-25,10.5600004196167,10.25,10.510000228881836,10.34000015258789,5194310.0,10.25095272064209
2014-09-26,10.449999809265137,10.079999923706055,10.300000190734863,10.210000038146973,3672883.0,10.122072219848633
2014-09-29,10.430000305175781,10.119999885559082,10.25,10.399999618530273,3550675.0,10.31043529510498
2014-09-30,10.760000228881836,10.149999618530273,10.449999809265137,10.6899995803833,5146844.0,10.59793758392334
2014-10-08,10.800000190734863,10.420000076293945,10.640000343322754,10.699999809265137,3498127.0,10.6078519821167
2014-10-09,10.770000457763672,10.529999732971191,10.739999771118164,10.550000190734863,3456062.0,10.459144592285156
2014-10-10,10.430000305175781,10.020000457763672,10.350000381469727,10.09000015258789,6411371.0,10.003106117248535
2014-10-13,9.979999542236328,9.579999923706055,9.979999542236328,9.720000267028809,5951281.0,9.63629150390625
2014-10-14,9.9399995803833,9.619999885559082,9.65999984741211,9.760000228881836,4260484.0,9.675948143005371
2014-10-15,10.029999732971191,9.699999809265137,9.75,10.0,3097773.0,9.913881301879883
2014-10-16,10.5,9.729999542236328,9.930000305175781,10.300000190734863,5170783.0,10.211297988891602
2014-10-17,10.359999656677246,9.5,10.220000267028809,9.829999923706055,3790394.0,9.745345115661621
2014-10-20,9.970000267028809,9.65999984741211,9.829999923706055,9.9399995803833,2025418.0,9.85439682006836
2014-10-21,9.979999542236328,9.670000076293945,9.949999809265137,9.710000038146973,1842554.0,9.626378059387207
2014-10-22,9.8100004196167,9.609999656677246,9.680000305175781,9.75,1763037.0,9.666033744812012
2014-10-23,10.279999732971191,9.300000190734863,10.119999885559082,9.319999694824219,6824595.0,9.239736557006836
2014-10-24,9.380000114440918,8.899999618530273,9.109999656677246,9.0600004196167,3814795.0,8.981976509094238
2014-10-27,9.239999771118164,8.970000267028809,9.100000381469727,9.180000305175781,2009136.0,9.100942611694336
2014-10-28,9.680000305175781,9.1899995803833,9.239999771118164,9.569999694824219,3031120.0,9.48758316040039
2014-10-29,9.770000457763672,9.520000457763672,9.579999923706055,9.619999885559082,2491752.0,9.537153244018555
2014-10-30,9.729999542236328,9.489999771118164,9.600000381469727,9.489999771118164,2235237.0,9.408272743225098
2014-10-31,9.630000114440918,9.449999809265137,9.520000457763672,9.520000457763672,2050642.0,9.43801498413086
2014-11-03,9.5600004196167,9.119999885559082,9.550000190734863,9.510000228881836,7939754.0,9.4281005859375
2014-11-04,9.8100004196167,9.329999923706055,9.430000305175781,9.800000190734863,6682650.0,9.715603828430176
2014-11-05,9.979999542236328,9.59000015258789,9.789999961853027,9.739999771118164,3976172.0,9.656120300292969
2014-11-06,9.949999809265137,9.609999656677246,9.739999771118164,9.770000457763672,3472297.0,9.68586254119873
2014-11-07,9.819999694824219,9.4399995803833,9.760000228881836,9.5600004196167,2970130.0,9.477670669555664
2014-11-10,9.619999885559082,9.3100004196167,9.5,9.430000305175781,2261870.0,9.34878921508789
2014-11-11,9.430000305175781,8.680000305175781,9.399999618530273,8.699999809265137,5810742.0,8.625076293945312
2014-11-12,8.880000114440918,8.670000076293945,8.720000267028809,8.880000114440918,2204579.0,8.803525924682617
2014-11-13,8.90999984741211,8.489999771118164,8.84000015258789,8.5600004196167,3508333.0,8.486282348632812
2014-11-14,8.619999885559082,8.460000038146973,8.529999732971191,8.59000015258789,1841892.0,8.516023635864258
2014-11-17,8.859999656677246,8.420000076293945,8.600000381469727,8.850000381469727,2679895.0,8.773784637451172
2014-11-18,9.069999694824219,8.800000190734863,8.84000015258789,8.899999618530273,2078950.0,8.823352813720703
2014-11-19,9.369999885559082,8.800000190734863,8.920000076293945,9.289999961853027,4099777.0,9.20999526977539
2014-11-20,9.449999809265137,9.050000190734863,9.25,9.420000076293945,2924875.0,9.338875770568848
2014-11-21,9.420000076293945,9.199999809265137,9.380000114440918,9.40999984741211,2764636.0,9.328961372375488
2014-11-24,10.350000381469727,9.40999984741211,9.59000015258789,10.350000381469727,9109660.0,10.26086711883545
2014-11-25,11.390000343322754,9.800000190734863,11.390000343322754,9.890000343322754,16793966.0,9.804828643798828
2014-11-26,9.899999618530273,9.529999732971191,9.899999618530273,9.6899995803833,11705193.0,9.606549263000488
2014-11-27,9.84000015258789,9.59000015258789,9.65999984741211,9.729999542236328,6997280.0,9.64620590209961
2014-11-28,9.84000015258789,9.619999885559082,9.65999984741211,9.65999984741211,5035227.0,9.576807975769043
2014-12-01,9.75,9.270000457763672,9.699999809265137,9.319999694824219,6244782.0,9.239736557006836
2014-12-02,9.520000457763672,9.300000190734863,9.34000015258789,9.40999984741211,3822135.0,9.328961372375488
2014-12-03,9.460000038146973,9.180000305175781,9.430000305175781,9.319999694824219,5944066.0,9.239736557006836
2014-12-04,9.40999984741211,9.270000457763672,9.270000457763672,9.380000114440918,4826195.0,9.299220085144043
2014-12-05,9.390000343322754,8.90999984741211,9.34000015258789,9.079999923706055,7783864.0,9.001803398132324
2014-12-08,9.010000228881836,8.800000190734863,9.010000228881836,8.920000076293945,6274513.0,8.843181610107422
2014-12-09,8.920000076293945,8.3100004196167,8.899999618530273,8.329999923706055,9840730.0,8.258262634277344
2014-12-10,8.609999656677246,8.220000267028809,8.300000190734863,8.569999694824219,4520126.0,8.496195793151855
2014-12-11,8.8100004196167,8.449999809265137,8.5,8.800000190734863,5762052.0,8.724215507507324
2014-12-12,8.899999618530273,8.729999542236328,8.75,8.829999923706055,3495593.0,8.75395679473877
2014-12-15,8.9399995803833,8.739999771118164,8.770000457763672,8.930000305175781,4436532.0,8.853095054626465
2014-12-16,8.960000038146973,8.850000381469727,8.949999809265137,8.90999984741211,3359611.0,8.833267211914062
2014-12-17,8.90999984741211,8.529999732971191,8.90999984741211,8.619999885559082,4397351.0,8.545764923095703
2014-12-18,8.760000228881836,8.529999732971191,8.619999885559082,8.760000228881836,2405710.0,8.68455982208252
2014-12-19,8.850000381469727,8.619999885559082,8.699999809265137,8.760000228881836,4292123.0,8.68455982208252
2014-12-22,8.770000457763672,7.880000114440918,8.770000457763672,7.889999866485596,6335609.0,7.822052001953125
2014-12-23,8.069999694824219,7.78000020980835,7.949999809265137,7.829999923706055,3193864.0,7.762568473815918
2014-12-24,8.140000343322754,7.800000190734863,7.860000133514404,8.069999694824219,3283654.0,8.00050163269043
2014-12-25,8.34000015258789,8.029999732971191,8.069999694824219,8.229999542236328,2916522.0,8.159123420715332
2014-12-26,8.5,8.199999809265137,8.229999542236328,8.489999771118164,4027448.0,8.416884422302246
2014-12-29,8.5,8.199999809265137,8.479999542236328,8.279999732971191,2751317.0,8.20869255065918
2014-12-30,8.289999961853027,7.949999809265137,8.260000228881836,8.010000228881836,2325500.0,7.941018581390381
2014-12-31,8.119999885559082,7.96999979019165,8.010000228881836,8.039999961853027,2591595.0,7.970760345458984
2015-01-05,8.239999771118164,8.039999961853027,8.069999694824219,8.199999809265137,2478750.0,8.129382133483887
2015-01-06,8.369999885559082,8.130000114440918,8.170000076293945,8.350000381469727,2660169.0,8.278090476989746
2015-01-07,8.40999984741211,8.279999732971191,8.380000114440918,8.359999656677246,2845740.0,8.288003921508789
2015-01-08,8.619999885559082,8.270000457763672,8.380000114440918,8.579999923706055,4312925.0,8.506109237670898
2015-01-09,8.59000015258789,8.0,8.529999732971191,8.3100004196167,3703667.0,8.238434791564941
2015-01-12,8.3100004196167,8.020000457763672,8.25,8.069999694824219,1930903.0,8.00050163269043
2015-01-13,8.130000114440918,8.029999732971191,8.100000381469727,8.119999885559082,1708271.0,8.050070762634277
2015-01-14,8.130000114440918,8.0,8.119999885559082,8.029999732971191,1821088.0,7.960845947265625
2015-01-15,8.199999809265137,7.989999771118164,8.029999732971191,8.130000114440918,1965576.0,8.059985160827637
2015-01-16,8.25,8.09000015258789,8.130000114440918,8.229999542236328,1532035.0,8.159123420715332
2015-01-19,8.319999694824219,7.909999847412109,8.149999618530273,8.039999961853027,3187934.0,7.970760345458984
2015-01-20,8.300000190734863,8.010000228881836,8.020000457763672,8.300000190734863,2536270.0,8.228521347045898
2015-01-21,8.65999984741211,8.260000228881836,8.260000228881836,8.600000381469727,5480971.0,8.525938034057617
2015-01-22,8.789999961853027,8.5,8.630000114440918,8.729999542236328,3782649.0,8.654817581176758
2015-01-23,9.4399995803833,8.680000305175781,8.75,9.220000267028809,14146223.0,9.14059829711914
2015-01-26,9.220000267028809,8.949999809265137,9.149999618530273,9.210000038146973,8294278.0,9.130684852600098
2015-01-27,9.390000343322754,9.010000228881836,9.119999885559082,9.199999809265137,6676133.0,9.120769500732422
2015-01-28,9.3100004196167,9.069999694824219,9.170000076293945,9.100000381469727,4087683.0,9.021631240844727
2015-01-29,9.180000305175781,8.930000305175781,9.079999923706055,9.0,5631246.0,8.922492980957031
2015-01-30,9.0600004196167,8.800000190734863,9.0,8.819999694824219,2768851.0,8.74404239654541
2015-02-02,8.899999618530273,8.579999923706055,8.779999732971191,8.859999656677246,2371484.0,8.783698081970215
2015-02-03,9.140000343322754,8.819999694824219,8.859999656677246,9.0600004196167,3568629.0,8.981976509094238
2015-02-04,9.079999923706055,8.9399995803833,9.0600004196167,8.989999771118164,2218300.0,8.912578582763672
2015-02-05,9.239999771118164,8.90999984741211,9.039999961853027,9.079999923706055,6202641.0,9.001803398132324
2015-02-06,9.069999694824219,8.75,9.050000190734863,8.819999694824219,2957101.0,8.74404239654541
2015-02-09,8.9399995803833,8.680000305175781,8.680000305175781,8.819999694824219,1524333.0,8.74404239654541
2015-02-10,9.039999961853027,8.630000114440918,8.800000190734863,8.90999984741211,5236270.0,8.833267211914062
2015-02-11,8.970000267028809,8.8100004196167,8.899999618530273,8.869999885559082,1895208.0,8.793611526489258
2015-02-12,9.020000457763672,8.84000015258789,8.90999984741211,9.020000457763672,2230321.0,8.942320823669434
2015-02-13,9.270000457763672,9.050000190734863,9.050000190734863,9.170000076293945,4475084.0,9.091028213500977
2015-02-16,9.319999694824219,9.119999885559082,9.170000076293945,9.3100004196167,4163249.0,9.229823112487793
2015-02-17,9.380000114440918,9.260000228881836,9.300000190734863,9.319999694824219,2679414.0,9.239736557006836
2015-02-25,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0,9.239736557006836
2015-02-26,9.529999732971191,9.25,9.25,9.520000457763672,4105816.0,9.43801498413086
2015-02-27,9.579999923706055,9.430000305175781,9.529999732971191,9.5,3571204.0,9.418187141418457
2015-03-02,9.75,9.420000076293945,9.5,9.630000114440918,5412510.0,9.547066688537598
2015-03-03,9.859999656677246,9.5,9.789999961853027,9.550000190734863,8460035.0,9.467756271362305
2015-03-04,9.680000305175781,9.449999809265137,9.5600004196167,9.640000343322754,4629929.0,9.556981086730957
2015-03-05,9.770000457763672,9.59000015258789,9.600000381469727,9.739999771118164,4771048.0,9.656120300292969
2015-03-06,10.420000076293945,9.6899995803833,9.75,10.029999732971191,11651079.0,9.943622589111328
2015-03-09,10.130000114440918,9.829999923706055,9.960000038146973,10.029999732971191,4602821.0,9.943622589111328
2015-03-10,10.359999656677246,9.930000305175781,10.0,10.25,5769206.0,10.161727905273438
2015-03-11,10.34000015258789,10.029999732971191,10.210000038146973,10.260000228881836,4246717.0,10.171642303466797
2015-03-12,10.279999732971191,9.880000114440918,10.239999771118164,10.010000228881836,4211849.0,9.923794746398926
2015-03-13,10.050000190734863,9.899999618530273,10.050000190734863,9.989999771118164,3684297.0,9.903966903686523
2015-03-16,10.369999885559082,10.039999961853027,10.079999923706055,10.3100004196167,7670055.0,10.221211433410645
2015-03-17,10.600000381469727,10.300000190734863,10.329999923706055,10.40999984741211,7228590.0,10.32034969329834
2015-03-18,10.600000381469727,10.380000114440918,10.5,10.520000457763672,5832653.0,10.429403305053711
2015-03-19,10.859999656677246,10.40999984741211,10.579999923706055,10.84000015258789,7981395.0,10.746646881103516
2015-03-20,10.979999542236328,10.649999618530273,10.779999732971191,10.850000381469727,6520614.0,10.756561279296875
2015-03-23,11.90999984741211,10.989999771118164,10.989999771118164,11.319999694824219,12264298.0,11.222513198852539
2015-03-24,11.3100004196167,10.640000343322754,11.300000190734863,11.020000457763672,7957597.0,10.925097465515137
2015-03-25,11.109999656677246,10.770000457763672,11.0,11.020000457763672,7600155.0,10.925097465515137
2015-03-26,11.5,10.899999618530273,11.1899995803833,10.970000267028809,8991161.0,10.875527381896973
2015-03-27,11.449999809265137,10.880000114440918,10.880000114440918,11.399999618530273,8159473.0,11.301823616027832
2015-03-30,11.680000305175781,11.260000228881836,11.359999656677246,11.369999885559082,7106872.0,11.272082328796387
2015-03-31,12.1899995803833,11.369999885559082,11.369999885559082,11.680000305175781,11963737.0,11.579412460327148
2015-04-01,11.930000305175781,11.600000381469727,11.720000267028809,11.770000457763672,7035451.0,11.6686372756958
2015-04-02,12.390000343322754,11.699999809265137,11.859999656677246,12.329999923706055,8885740.0,12.223814964294434
2015-04-03,12.369999885559082,12.0,12.119999885559082,12.300000190734863,6890348.0,12.194072723388672
2015-04-07,12.899999618530273,12.130000114440918,12.270000457763672,12.75,8668207.0,12.64019775390625
2015-04-08,14.0,12.600000381469727,12.600000381469727,13.65999984741211,14496996.0,13.54236125946045
2015-04-09,13.59000015258789,12.710000038146973,13.529999732971191,13.210000038146973,10094737.0,13.096236228942871
2015-04-10,14.289999961853027,13.399999618530273,13.399999618530273,13.880000114440918,11576761.0,13.760466575622559
2015-04-13,14.260000228881836,13.5,13.880000114440918,13.9399995803833,9271080.0,13.81994915008545
2015-04-14,13.899999618530273,13.270000457763672,13.899999618530273,13.369999885559082,9997600.0,13.25485897064209
2015-04-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-04-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-04,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-05,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-06,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-07,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-12,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-13,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-19,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-25,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-26,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-05-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-01,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-02,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-03,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-04,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-05,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-12,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-19,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-25,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-26,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-06-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-01,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-02,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-03,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-06,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-07,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-13,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-07-31,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-03,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-04,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-05,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-06,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-07,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-12,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-13,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-19,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-25,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-26,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-08-31,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-01,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-02,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-07,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-25,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-28,13.899999618530273,13.270000457763672,13.899999618530273,13.369999885559082,9997600.0,13.25485897064209
2015-09-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-09-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-12,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-13,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-19,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-26,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-10-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-02,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-03,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-04,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-05,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-06,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-12,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-13,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-19,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-20,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-25,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-26,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-27,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-11-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-01,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-02,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-03,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-04,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-07,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-08,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-09,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-10,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-14,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-15,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-16,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-17,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-18,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-21,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-22,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-23,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-24,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-25,13.899999618530273,13.270000457763672,13.899999618530273,13.369999885559082,9997600.0,13.25485897064209
2015-12-28,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-29,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-30,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,0.0,13.25485897064209
2015-12-31,14.710000038146973,12.600000381469727,12.899999618530273,14.1899995803833,41119534.0,14.06779670715332
2016-01-04,14.0,12.770000457763672,13.670000076293945,12.770000457763672,21169693.0,12.660025596618652
2016-01-05,12.770000457763672,11.489999771118164,11.510000228881836,11.960000038146973,22353944.0,11.857001304626465
2016-01-06,12.300000190734863,11.5,11.930000305175781,12.109999656677246,15359115.0,12.005709648132324
2016-01-07,11.869999885559082,10.899999618530273,11.699999809265137,10.899999618530273,4231172.0,10.806129455566406
2016-01-08,11.260000228881836,10.0,11.149999618530273,11.020000457763672,14145391.0,10.925097465515137
2016-01-11,10.880000114440918,9.920000076293945,10.529999732971191,9.920000076293945,11249832.0,9.834568977355957
2016-01-12,10.25,9.510000228881836,9.890000343322754,10.149999618530273,10009455.0,10.062588691711426
2016-01-13,10.329999923706055,9.65999984741211,10.15999984741211,9.779999732971191,6555395.0,9.695775032043457
2016-01-14,10.3100004196167,9.15999984741211,9.489999771118164,10.199999809265137,8248192.0,10.112157821655273
2016-01-15,10.329999923706055,9.720000267028809,10.100000381469727,10.020000457763672,6050412.0,9.933709144592285
2016-01-18,10.6899995803833,9.699999809265137,9.699999809265137,10.640000343322754,9856236.0,10.548369407653809
2016-01-19,11.100000381469727,10.40999984741211,10.539999961853027,10.960000038146973,7480327.0,10.865612983703613
2016-01-20,11.300000190734863,10.779999732971191,10.920000076293945,10.970000267028809,7465809.0,10.875527381896973
2016-01-21,11.09000015258789,10.149999618530273,10.75,10.470000267028809,5240940.0,10.379833221435547
2016-01-22,10.649999618530273,10.180000305175781,10.359999656677246,10.479999542236328,3637489.0,10.389745712280273
2016-01-25,10.930000305175781,10.470000267028809,10.470000267028809,10.789999961853027,4839861.0,10.697077751159668
2016-01-26,10.739999771118164,9.710000038146973,10.65999984741211,9.710000038146973,5708411.0,9.626378059387207
2016-01-27,9.729999542236328,8.739999771118164,9.609999656677246,9.140000343322754,13135472.0,9.061286926269531
2016-01-28,9.010000228881836,8.40999984741211,9.010000228881836,8.630000114440918,7355297.0,8.555679321289062
2016-01-29,9.130000114440918,8.5,8.510000228881836,9.109999656677246,5995635.0,9.03154468536377
2016-02-01,9.34000015258789,8.930000305175781,9.0,9.09000015258789,7072230.0,9.011717796325684
2016-02-02,9.579999923706055,9.0,9.0,9.479999542236328,6356286.0,9.398358345031738
2016-02-03,9.699999809265137,9.279999732971191,9.319999694824219,9.600000381469727,4257522.0,9.517325401306152
2016-02-04,10.460000038146973,9.600000381469727,9.670000076293945,10.270000457763672,9027750.0,10.181556701660156
2016-02-05,10.430000305175781,10.0,10.25,10.210000038146973,5545008.0,10.122072219848633
2016-02-15,10.069999694824219,9.600000381469727,9.699999809265137,10.050000190734863,4102006.0,9.96345043182373
2016-02-16,10.579999923706055,9.989999771118164,9.989999771118164,10.420000076293945,6791553.0,10.330263137817383
2016-02-17,10.720000267028809,10.350000381469727,10.449999809265137,10.5600004196167,7484351.0,10.469058990478516
2016-02-18,10.8100004196167,10.399999618530273,10.569999694824219,10.59000015258789,6623417.0,10.498800277709961
2016-02-19,10.789999961853027,10.350000381469727,10.430000305175781,10.75,5784147.0,10.657421112060547
2016-02-22,11.149999618530273,10.75,10.899999618530273,11.020000457763672,5433879.0,10.925097465515137
2016-02-23,11.149999618530273,10.800000190734863,11.119999885559082,11.010000228881836,4612566.0,10.915182113647461
2016-02-24,11.260000228881836,10.859999656677246,10.899999618530273,11.130000114440918,6170261.0,11.034149169921875
2016-02-25,11.079999923706055,10.020000457763672,11.010000228881836,10.020000457763672,5783242.0,9.933709144592285
2016-02-26,10.100000381469727,9.300000190734863,9.989999771118164,9.859999656677246,9175845.0,9.775086402893066
2016-02-29,9.84000015258789,8.869999885559082,9.75,8.930000305175781,11165398.0,8.853095054626465
2016-03-01,9.329999923706055,8.680000305175781,8.930000305175781,9.229999542236328,6872580.0,9.150511741638184
2016-03-02,9.760000228881836,9.119999885559082,9.170000076293945,9.729999542236328,6604233.0,9.64620590209961
2016-03-03,9.989999771118164,9.609999656677246,9.720000267028809,9.649999618530273,7012373.0,9.56689453125
2016-03-04,9.760000228881836,9.0,9.619999885559082,9.130000114440918,5076259.0,9.051372528076172
2016-03-07,9.449999809265137,9.229999542236328,9.300000190734863,9.430000305175781,4464505.0,9.34878921508789
2016-03-08,9.850000381469727,9.020000457763672,9.460000038146973,9.619999885559082,4511860.0,9.537153244018555
2016-03-09,9.520000457763672,9.199999809265137,9.420000076293945,9.329999923706055,2933560.0,9.249650955200195
2016-03-10,9.40999984741211,9.069999694824219,9.300000190734863,9.09000015258789,2052911.0,9.011717796325684
2016-03-11,9.300000190734863,8.949999809265137,9.069999694824219,9.140000343322754,2595233.0,9.061286926269531
2016-03-14,9.699999809265137,9.25,9.279999732971191,9.609999656677246,5864620.0,9.527238845825195
2016-03-15,9.880000114440918,9.510000228881836,9.529999732971191,9.619999885559082,5722083.0,9.537153244018555
2016-03-16,10.050000190734863,9.59000015258789,9.899999618530273,9.619999885559082,8991761.0,9.537153244018555
2016-03-17,9.979999542236328,9.569999694824219,9.619999885559082,9.930000305175781,6955319.0,9.844483375549316
2016-03-18,10.5,9.949999809265137,10.0,10.350000381469727,8338552.0,10.26086711883545
2016-03-21,10.600000381469727,10.270000457763672,10.489999771118164,10.579999923706055,6869807.0,10.488885879516602
2016-03-22,10.75,10.40999984741211,10.5600004196167,10.600000381469727,8160821.0,10.508713722229004
2016-03-23,10.779999732971191,10.479999542236328,10.579999923706055,10.59000015258789,6951926.0,10.498800277709961
2016-03-24,10.5600004196167,10.210000038146973,10.510000228881836,10.220000267028809,6375420.0,10.131985664367676
2016-03-25,10.4399995803833,10.170000076293945,10.210000038146973,10.4399995803833,4018341.0,10.350090980529785
2016-03-28,10.710000038146973,10.319999694824219,10.5600004196167,10.359999656677246,4969754.0,10.270779609680176
2016-03-29,10.380000114440918,10.039999961853027,10.300000190734863,10.109999656677246,7953785.0,10.022933006286621
2016-03-30,10.600000381469727,10.180000305175781,10.180000305175781,10.59000015258789,9073738.0,10.498800277709961
2016-03-31,10.949999809265137,10.619999885559082,10.640000343322754,10.850000381469727,7975602.0,10.756561279296875
2016-04-01,10.930000305175781,10.579999923706055,10.819999694824219,10.789999961853027,5355177.0,10.697077751159668
2016-04-05,11.300000190734863,10.760000228881836,10.84000015258789,11.239999771118164,7845559.0,11.143200874328613
2016-04-06,11.65999984741211,11.170000076293945,11.239999771118164,11.600000381469727,9417212.0,11.500102043151855
2016-04-07,11.65999984741211,11.300000190734863,11.640000343322754,11.369999885559082,6731417.0,11.272082328796387
2016-04-08,11.4399995803833,11.069999694824219,11.300000190734863,11.350000381469727,6728356.0,11.2522554397583
2016-04-11,11.649999618530273,11.3100004196167,11.359999656677246,11.510000228881836,7889661.0,11.410876274108887
2016-04-12,11.550000190734863,11.15999984741211,11.479999542236328,11.350000381469727,4550645.0,11.2522554397583
2016-04-13,11.789999961853027,11.34000015258789,11.390000343322754,11.609999656677246,9700980.0,11.510015487670898
2016-04-14,12.100000381469727,11.579999923706055,11.630000114440918,11.920000076293945,9051877.0,11.81734561920166
2016-04-15,12.5,11.850000381469727,12.0,12.380000114440918,11761750.0,12.273385047912598
2016-04-18,12.5,12.020000457763672,12.239999771118164,12.3100004196167,8715818.0,12.203987121582031
2016-04-19,12.720000267028809,12.0600004196167,12.350000381469727,12.3100004196167,9377364.0,12.203987121582031
2016-04-20,12.449999809265137,11.079999923706055,12.40999984741211,11.5,16579150.0,11.400962829589844
2016-04-21,11.539999961853027,11.130000114440918,11.3100004196167,11.199999809265137,8367312.0,11.103546142578125
2016-04-22,11.430000305175781,11.0,11.100000381469727,11.359999656677246,6392264.0,11.262167930603027
2016-04-25,11.489999771118164,11.130000114440918,11.289999961853027,11.420000076293945,5737674.0,11.321651458740234
2016-04-26,12.0,11.319999694824219,11.399999618530273,11.890000343322754,9956378.0,11.787604331970215
2016-04-27,12.149999618530273,11.819999694824219,11.899999618530273,12.020000457763672,9284735.0,11.916484832763672
2016-04-28,12.149999618530273,11.670000076293945,12.020000457763672,12.050000190734863,7920604.0,11.946226119995117
2016-04-29,12.3100004196167,11.90999984741211,11.970000267028809,12.1899995803833,7626405.0,12.085020065307617
2016-05-03,12.720000267028809,12.0600004196167,12.109999656677246,12.649999618530273,11402445.0,12.541058540344238
2016-05-04,12.720000267028809,12.399999618530273,12.609999656677246,12.460000038146973,8280570.0,12.35269546508789
2016-05-05,12.619999885559082,12.359999656677246,12.399999618530273,12.510000228881836,5248971.0,12.402264595031738
2016-05-06,12.579999923706055,11.510000228881836,12.539999961853027,11.550000190734863,10945858.0,11.450532913208008
2016-05-09,11.40999984741211,10.600000381469727,11.350000381469727,10.699999809265137,11274163.0,10.6078519821167
2016-05-10,10.850000381469727,10.619999885559082,10.649999618530273,10.729999542236328,5779021.0,10.637593269348145
2016-05-11,10.890000343322754,10.380000114440918,10.84000015258789,10.399999618530273,5407898.0,10.31043529510498
2016-05-12,10.300000190734863,9.970000267028809,10.100000381469727,10.279999732971191,5532496.0,10.191469192504883
2016-05-13,10.390000343322754,10.0,10.180000305175781,10.229999542236328,4743526.0,10.141899108886719
2016-05-16,10.729999542236328,10.199999809265137,10.279999732971191,10.699999809265137,4677678.0,10.6078519821167
2016-05-17,10.859999656677246,10.609999656677246,10.770000457763672,10.680000305175781,4161757.0,10.588025093078613
2016-05-18,10.600000381469727,9.960000038146973,10.420000076293945,10.15999984741211,4959440.0,10.072502136230469
2016-05-19,10.630000114440918,10.100000381469727,10.149999618530273,10.449999809265137,4973191.0,10.360004425048828
2016-05-20,10.729999542236328,10.3100004196167,10.3100004196167,10.710000038146973,4818768.0,10.617766380310059
2016-05-23,10.979999542236328,10.65999984741211,10.75,10.899999618530273,3972042.0,10.806129455566406
2016-05-24,10.960000038146973,10.59000015258789,10.960000038146973,10.720000267028809,3948855.0,10.627679824829102
2016-05-25,10.960000038146973,10.699999809265137,10.819999694824219,10.84000015258789,3698155.0,10.746646881103516
2016-05-26,10.899999618530273,10.489999771118164,10.800000190734863,10.84000015258789,2791846.0,10.746646881103516
2016-05-27,10.9399995803833,10.729999542236328,10.800000190734863,10.880000114440918,2355351.0,10.78630256652832
2016-05-30,10.979999542236328,10.649999618530273,10.890000343322754,10.819999694824219,2367301.0,10.726819038391113
2016-05-31,11.399999618530273,10.789999961853027,10.819999694824219,11.3100004196167,5330732.0,11.212599754333496
2016-06-01,11.579999923706055,11.260000228881836,11.329999923706055,11.529999732971191,6837541.0,11.430704116821289
2016-06-02,11.680000305175781,11.369999885559082,11.4399995803833,11.550000190734863,6228632.0,11.450532913208008
2016-06-03,11.649999618530273,11.399999618530273,11.5600004196167,11.569999694824219,4984543.0,11.470359802246094
2016-06-06,11.640000343322754,11.449999809265137,11.569999694824219,11.510000228881836,4069897.0,11.410876274108887
2016-06-07,11.539999961853027,11.34000015258789,11.539999961853027,11.430000305175781,4147728.0,11.331565856933594
2016-06-08,11.5,11.300000190734863,11.350000381469727,11.479999542236328,4746918.0,11.381134033203125
2016-06-13,11.34000015258789,10.470000267028809,11.300000190734863,10.5,5456725.0,10.409574508666992
2016-06-14,10.680000305175781,10.40999984741211,10.569999694824219,10.600000381469727,4148453.0,10.508713722229004
2016-06-15,11.15999984741211,10.430000305175781,10.520000457763672,11.09000015258789,5329226.0,10.994494438171387
2016-06-16,11.220000267028809,10.9399995803833,10.989999771118164,11.0600004196167,3699602.0,10.964753150939941
2016-06-17,11.390000343322754,11.010000228881836,11.010000228881836,11.279999732971191,5337139.0,11.182857513427734
2016-06-20,11.199999809265137,10.880000114440918,11.199999809265137,11.09000015258789,4115205.0,10.994494438171387
2016-06-21,11.800000190734863,11.149999618530273,11.15999984741211,11.460000038146973,12302237.0,11.361307144165039
2016-06-22,11.609999656677246,11.300000190734863,11.430000305175781,11.5600004196167,7312916.0,11.460447311401367
2016-06-23,11.640000343322754,11.34000015258789,11.619999885559082,11.380000114440918,4010876.0,11.281996726989746
2016-06-24,11.489999771118164,10.899999618530273,11.40999984741211,11.100000381469727,5864135.0,11.00440788269043
2016-06-27,11.5,11.010000228881836,11.010000228881836,11.449999809265137,5891900.0,11.35139274597168
2016-06-28,11.579999923706055,11.300000190734863,11.4399995803833,11.5600004196167,4407462.0,11.460447311401367
2016-06-29,11.649999618530273,11.470000267028809,11.630000114440918,11.5600004196167,4878273.0,11.460447311401367
2016-06-30,11.850000381469727,11.529999732971191,11.579999923706055,11.770000457763672,6239614.0,11.6686372756958
2016-07-01,11.979999542236328,11.579999923706055,11.859999656677246,11.600000381469727,5252766.0,11.500102043151855
2016-07-04,11.949999809265137,11.510000228881836,11.510000228881836,11.890000343322754,4914918.0,11.787604331970215
2016-07-05,12.050000190734863,11.8100004196167,11.989999771118164,11.829999923706055,4695003.0,11.728120803833008
2016-07-06,12.1899995803833,11.779999732971191,11.84000015258789,12.0600004196167,7184271.0,11.956140518188477
2016-07-07,12.130000114440918,11.729999542236328,12.100000381469727,11.949999809265137,5007256.0,11.847086906433105
2016-07-08,12.289999961853027,11.819999694824219,12.140000343322754,12.170000076293945,5258714.0,12.065193176269531
2016-07-11,12.5600004196167,12.010000228881836,12.25,12.09000015258789,9254972.0,11.985881805419922
2016-07-12,12.140000343322754,11.65999984741211,12.020000457763672,12.029999732971191,6689715.0,11.926397323608398
2016-07-13,12.180000305175781,11.970000267028809,12.020000457763672,12.029999732971191,5431311.0,11.926397323608398
2016-07-14,12.050000190734863,11.90999984741211,11.9399995803833,12.029999732971191,3436794.0,11.926397323608398
2016-07-15,12.09000015258789,11.880000114440918,12.029999732971191,11.960000038146973,3493881.0,11.857001304626465
2016-07-18,11.979999542236328,11.770000457763672,11.9399995803833,11.819999694824219,3824393.0,11.718207359313965
2016-07-19,11.960000038146973,11.75,11.800000190734863,11.930000305175781,2389419.0,11.82726001739502
2016-07-20,12.149999618530273,11.930000305175781,11.9399995803833,12.119999885559082,4366956.0,12.015623092651367
2016-07-21,12.210000038146973,12.039999961853027,12.100000381469727,12.0600004196167,4877310.0,11.956140518188477
2016-07-22,12.09000015258789,11.8100004196167,12.0600004196167,11.819999694824219,3912188.0,11.718207359313965
2016-07-25,12.010000228881836,11.800000190734863,11.819999694824219,11.90999984741211,3994540.0,11.807432174682617
2016-07-26,12.239999771118164,11.869999885559082,11.869999885559082,12.210000038146973,7230056.0,12.10484790802002
2016-07-27,12.25,11.329999923706055,12.220000267028809,11.529999732971191,7076788.0,11.430704116821289
2016-07-28,11.989999771118164,11.5,11.5600004196167,11.65999984741211,5071900.0,11.559584617614746
2016-07-29,11.800000190734863,11.510000228881836,11.739999771118164,11.59000015258789,3144311.0,11.490187644958496
2016-08-01,11.609999656677246,11.0,11.5,11.300000190734863,5890417.0,11.202685356140137
2016-08-02,11.380000114440918,11.140000343322754,11.300000190734863,11.359999656677246,1937378.0,11.262167930603027
2016-08-03,11.529999732971191,11.300000190734863,11.34000015258789,11.470000267028809,1945260.0,11.371221542358398
2016-08-04,11.630000114440918,11.40999984741211,11.470000267028809,11.550000190734863,2873485.0,11.450532913208008
2016-08-05,11.630000114440918,11.390000343322754,11.579999923706055,11.4399995803833,3217748.0,11.341479301452637
2016-08-08,11.6899995803833,11.40999984741211,11.449999809265137,11.609999656677246,2967902.0,11.510015487670898
2016-08-09,11.779999732971191,11.640000343322754,11.680000305175781,11.770000457763672,3084895.0,11.6686372756958
2016-08-10,11.930000305175781,11.680000305175781,11.819999694824219,11.710000038146973,2550312.0,11.609153747558594
2016-08-11,11.890000343322754,11.649999618530273,11.739999771118164,11.670000076293945,2251797.0,11.569499015808105
2016-08-12,11.779999732971191,11.539999961853027,11.699999809265137,11.739999771118164,2062573.0,11.638895034790039
2016-08-15,11.989999771118164,11.680000305175781,11.8100004196167,11.890000343322754,5930939.0,11.787604331970215
2016-08-16,12.079999923706055,11.90999984741211,11.960000038146973,11.930000305175781,3960098.0,11.82726001739502
2016-08-17,12.020000457763672,11.84000015258789,11.979999542236328,11.989999771118164,3741660.0,11.88674259185791
2016-08-18,12.09000015258789,11.930000305175781,11.989999771118164,11.960000038146973,3455212.0,11.857001304626465
2016-08-19,11.989999771118164,11.880000114440918,11.989999771118164,11.960000038146973,2717265.0,11.857001304626465
2016-08-22,11.979999542236328,11.800000190734863,11.920000076293945,11.890000343322754,2827017.0,11.787604331970215
2016-08-23,11.949999809265137,11.800000190734863,11.850000381469727,11.890000343322754,1887214.0,11.787604331970215
2016-08-24,11.970000267028809,11.850000381469727,11.899999618530273,11.949999809265137,1961880.0,11.847086906433105
2016-08-25,11.930000305175781,11.760000228881836,11.930000305175781,11.869999885559082,2891814.0,11.767776489257812
2016-08-26,12.170000076293945,11.829999923706055,11.829999923706055,12.0,4739809.0,11.896656036376953
2016-08-29,12.15999984741211,11.949999809265137,12.0,12.140000343322754,3928090.0,12.035451889038086
2016-08-30,12.25,12.020000457763672,12.180000305175781,12.0600004196167,2943047.0,11.956140518188477
2016-08-31,12.15999984741211,11.949999809265137,12.079999923706055,12.130000114440918,3092928.0,12.025537490844727
2016-09-01,12.3100004196167,12.020000457763672,12.149999618530273,12.029999732971191,4827635.0,11.926397323608398
2016-09-02,12.25,11.9399995803833,12.020000457763672,12.170000076293945,4737916.0,12.065193176269531
2016-09-05,13.210000038146973,12.399999618530273,12.479999542236328,13.079999923706055,21843258.0,12.967355728149414
2016-09-06,13.100000381469727,12.699999809265137,12.899999618530273,13.069999694824219,11957207.0,12.957441329956055
2016-09-07,13.25,12.779999732971191,12.989999771118164,12.8100004196167,9437499.0,12.699681282043457
2016-09-08,13.100000381469727,12.760000228881836,12.8100004196167,12.989999771118164,6451861.0,12.878130912780762
2016-09-09,13.149999618530273,12.630000114440918,13.010000228881836,12.649999618530273,6207698.0,12.541058540344238
2016-09-12,12.390000343322754,12.0,12.380000114440918,12.020000457763672,6896468.0,11.916484832763672
2016-09-13,12.40999984741211,12.050000190734863,12.149999618530273,12.380000114440918,5437969.0,12.273385047912598
2016-09-14,12.5600004196167,12.180000305175781,12.25,12.380000114440918,3865344.0,12.273385047912598
2016-09-19,12.949999809265137,12.369999885559082,12.380000114440918,12.90999984741211,7617280.0,12.798819541931152
2016-09-20,13.90999984741211,12.800000190734863,12.979999542236328,13.399999618530273,14102250.0,13.284600257873535
2016-09-21,13.619999885559082,13.100000381469727,13.350000381469727,13.40999984741211,7055245.0,13.294513702392578
2016-09-22,13.699999809265137,13.210000038146973,13.449999809265137,13.319999694824219,5897776.0,13.20528793334961
2016-09-23,13.65999984741211,13.289999961853027,13.359999656677246,13.569999694824219,5356084.0,13.45313549041748
2016-09-26,13.710000038146973,12.710000038146973,13.609999656677246,12.949999809265137,6089172.0,12.838475227355957
2016-09-27,13.100000381469727,12.609999656677246,12.8100004196167,13.069999694824219,3904699.0,12.957441329956055
2016-09-28,13.4399995803833,13.069999694824219,13.100000381469727,13.289999961853027,5531882.0,13.175546646118164
2016-09-29,13.34000015258789,13.140000343322754,13.34000015258789,13.199999809265137,4932297.0,13.086322784423828
2016-09-30,13.270000457763672,12.949999809265137,13.270000457763672,13.079999923706055,5331925.0,12.967355728149414
2016-10-10,13.34000015258789,13.0,13.09000015258789,13.329999923706055,7957439.0,13.215202331542969
2016-10-11,13.729999542236328,13.229999542236328,13.329999923706055,13.710000038146973,9628306.0,13.591930389404297
2016-10-12,13.739999771118164,13.479999542236328,13.619999885559082,13.670000076293945,5291203.0,13.552275657653809
2016-10-13,13.989999771118164,13.609999656677246,13.630000114440918,13.720000267028809,6571418.0,13.601844787597656
2016-10-14,13.859999656677246,13.479999542236328,13.6899995803833,13.789999961853027,4869890.0,13.67124080657959
2016-10-17,13.819999694824219,13.220000267028809,13.8100004196167,13.319999694824219,6381327.0,13.20528793334961
2016-10-18,13.539999961853027,13.210000038146973,13.319999694824219,13.520000457763672,4887332.0,13.40356731414795
2016-10-19,13.65999984741211,13.479999542236328,13.600000381469727,13.529999732971191,4251030.0,13.413479804992676
2016-10-20,13.630000114440918,13.369999885559082,13.59000015258789,13.579999923706055,4308260.0,13.46304988861084
2016-10-21,13.699999809265137,13.180000305175781,13.680000305175781,13.369999885559082,5820698.0,13.25485897064209
2016-10-24,13.5,13.25,13.369999885559082,13.40999984741211,3746715.0,13.294513702392578
2016-10-25,13.479999542236328,13.359999656677246,13.460000038146973,13.470000267028809,3039643.0,13.353997230529785
2016-10-26,13.479999542236328,13.279999732971191,13.470000267028809,13.420000076293945,5889451.0,13.304428100585938
2016-10-27,13.4399995803833,13.300000190734863,13.390000343322754,13.350000381469727,3292716.0,13.235030174255371
2016-10-28,13.390000343322754,12.760000228881836,13.34000015258789,12.789999961853027,7046719.0,12.679853439331055
2016-10-31,13.020000457763672,12.640000343322754,12.789999961853027,12.989999771118164,7313473.0,12.878130912780762
2016-11-01,13.229999542236328,12.920000076293945,12.979999542236328,13.210000038146973,4731417.0,13.096236228942871
2016-11-02,13.270000457763672,13.039999961853027,13.210000038146973,13.0600004196167,3117286.0,12.947527885437012
2016-11-03,13.350000381469727,13.020000457763672,13.020000457763672,13.180000305175781,4672441.0,13.066494941711426
2016-11-04,13.260000228881836,13.119999885559082,13.210000038146973,13.25,3443291.0,13.135891914367676
2016-11-07,13.399999618530273,13.210000038146973,13.25,13.3100004196167,4219854.0,13.195375442504883
2016-11-08,13.649999618530273,13.260000228881836,13.359999656677246,13.529999732971191,8616891.0,13.413479804992676
2016-11-09,13.579999923706055,13.229999542236328,13.520000457763672,13.380000114440918,5978164.0,13.264772415161133
2016-11-10,13.729999542236328,13.489999771118164,13.510000228881836,13.65999984741211,6300854.0,13.54236125946045
2016-11-11,13.880000114440918,13.550000190734863,13.739999771118164,13.800000190734863,7690697.0,13.68115520477295
2016-11-14,13.989999771118164,13.699999809265137,13.819999694824219,13.859999656677246,6322834.0,13.74063777923584
2016-11-15,13.90999984741211,13.6899995803833,13.859999656677246,13.869999885559082,4135479.0,13.7505521774292
2016-11-16,14.369999885559082,13.84000015258789,13.899999618530273,14.279999732971191,8967589.0,14.157021522521973
2016-11-17,14.640000343322754,14.020000457763672,14.239999771118164,14.109999656677246,8334822.0,13.988484382629395
2016-11-18,14.34000015258789,13.920000076293945,14.109999656677246,14.029999732971191,5012564.0,13.909173965454102
2016-11-21,14.279999732971191,13.899999618530273,14.0,14.1899995803833,4641861.0,14.06779670715332
2016-11-22,14.380000114440918,14.100000381469727,14.199999809265137,14.229999542236328,4129445.0,14.107451438903809
2016-11-23,14.34000015258789,14.069999694824219,14.229999542236328,14.09000015258789,4145120.0,13.968657493591309
2016-11-24,14.34000015258789,13.899999618530273,14.09000015258789,13.90999984741211,4912850.0,13.790207862854004
2016-11-25,13.960000038146973,13.399999618530273,13.90999984741211,13.84000015258789,4967473.0,13.720810890197754
2016-11-28,13.979999542236328,13.770000457763672,13.880000114440918,13.899999618530273,2887293.0,13.780294418334961
2016-11-29,14.050000190734863,13.40999984741211,13.949999809265137,13.489999771118164,3954325.0,13.373825073242188
2016-11-30,13.649999618530273,13.15999984741211,13.489999771118164,13.3100004196167,4796332.0,13.195375442504883
2016-12-01,13.670000076293945,13.319999694824219,13.380000114440918,13.630000114440918,3336188.0,13.512619972229004
2016-12-02,13.6899995803833,13.100000381469727,13.680000305175781,13.119999885559082,4367932.0,13.007011413574219
2016-12-05,13.319999694824219,13.0,13.020000457763672,13.09000015258789,3227060.0,12.977269172668457
2016-12-06,13.510000228881836,13.149999618530273,13.149999618530273,13.369999885559082,4243923.0,13.25485897064209
2016-12-07,13.529999732971191,13.25,13.329999923706055,13.449999809265137,3832663.0,13.334169387817383
2016-12-08,13.640000343322754,13.34000015258789,13.5,13.470000267028809,4925568.0,13.353997230529785
2016-12-09,13.470000267028809,13.270000457763672,13.470000267028809,13.300000190734863,3604291.0,13.185461044311523
2016-12-12,13.390000343322754,12.329999923706055,13.319999694824219,12.350000381469727,5734508.0,12.243643760681152
2016-12-13,12.59000015258789,12.15999984741211,12.34000015258789,12.529999732971191,3510852.0,12.422091484069824
2016-12-14,12.930000305175781,12.449999809265137,12.5600004196167,12.619999885559082,4505114.0,12.511317253112793
2016-12-15,12.960000038146973,12.550000190734863,12.800000190734863,12.8100004196167,4339360.0,12.699681282043457
2016-12-16,13.449999809265137,12.75,12.760000228881836,13.3100004196167,6260825.0,13.195375442504883
2016-12-19,13.489999771118164,13.109999656677246,13.220000267028809,13.430000305175781,4835269.0,13.314342498779297
2016-12-20,14.770000457763672,13.199999809265137,13.380000114440918,14.770000457763672,17851495.0,14.642802238464355
2016-12-21,15.300000190734863,14.430000305175781,15.25,14.859999656677246,27580770.0,14.732026100158691
2016-12-22,14.890000343322754,14.329999923706055,14.649999618530273,14.739999771118164,14782872.0,14.613059997558594
2016-12-23,16.209999084472656,14.479999542236328,14.5,16.209999084472656,34862397.0,16.07040023803711
2016-12-26,17.829999923706055,15.84000015258789,16.0,17.829999923706055,34764410.0,17.676448822021484
2016-12-27,19.610000610351562,17.600000381469727,18.31999969482422,19.610000610351562,29412602.0,19.441120147705078
2016-12-28,21.56999969482422,19.479999542236328,21.0,19.989999771118164,47664889.0,19.817846298217773
2016-12-29,21.0,19.280000686645508,19.530000686645508,20.139999389648438,38486672.0,19.966554641723633
2016-12-30,20.670000076293945,18.799999237060547,19.700000762939453,18.93000030517578,35981243.0,18.766977310180664
2017-01-03,20.81999969482422,18.850000381469727,18.989999771118164,20.81999969482422,41564823.0,20.64069938659668
2017-01-04,21.020000457763672,18.739999771118164,20.860000610351562,19.950000762939453,51296164.0,19.7781925201416
2017-01-05,19.899999618530273,18.899999618530273,19.600000381469727,19.520000457763672,29013406.0,19.351896286010742
2017-01-06,20.079999923706055,18.18000030517578,19.290000915527344,19.030000686645508,25896003.0,18.86611557006836
2017-01-09,19.600000381469727,18.229999542236328,18.729999542236328,18.989999771118164,23383743.0,18.826457977294922
2017-01-10,19.469999313354492,18.520000457763672,18.899999618530273,19.1200008392334,20335876.0,18.955341339111328
2017-01-11,18.81999969482422,17.520000457763672,18.719999313354492,17.68000030517578,19666353.0,17.527740478515625
2017-01-12,18.459999084472656,17.700000762939453,17.90999984741211,17.84000015258789,16371134.0,17.686363220214844
2017-01-13,18.739999771118164,17.850000381469727,17.979999542236328,17.940000534057617,13991681.0,17.785503387451172
2017-01-16,18.75,16.149999618530273,18.100000381469727,16.290000915527344,20121462.0,16.14971351623535
2017-01-17,16.799999237060547,15.5600004196167,15.859999656677246,16.799999237060547,14221374.0,16.655317306518555
2017-01-18,17.260000228881836,16.31999969482422,16.829999923706055,16.719999313354492,13768526.0,16.576007843017578
2017-01-19,17.18000030517578,16.459999084472656,16.459999084472656,16.709999084472656,10893201.0,16.56609344482422
2017-01-20,17.139999389648438,16.520000457763672,16.84000015258789,17.010000228881836,9042899.0,16.863510131835938
2017-01-23,17.5,16.770000457763672,16.989999771118164,16.950000762939453,11747689.0,16.804027557373047
2017-01-24,17.6200008392334,16.520000457763672,16.84000015258789,17.579999923706055,11533966.0,17.42860221862793
2017-01-25,17.479999542236328,17.0,17.299999237060547,17.270000457763672,7675163.0,17.121273040771484
2017-01-26,17.34000015258789,16.739999771118164,17.270000457763672,16.90999984741211,7370358.0,16.764371871948242
2017-02-03,16.989999771118164,16.530000686645508,16.899999618530273,16.84000015258789,4616163.0,16.694974899291992
2017-02-06,17.579999923706055,16.780000686645508,16.899999618530273,17.450000762939453,9577302.0,17.29972267150879
2017-02-07,18.350000381469727,17.149999618530273,17.450000762939453,18.299999237060547,11601403.0,18.14240074157715
2017-02-08,18.809999465942383,17.81999969482422,18.15999984741211,18.670000076293945,12134273.0,18.50921630859375
2017-02-09,18.809999465942383,18.420000076293945,18.56999969482422,18.530000686645508,7250092.0,18.370420455932617
2017-02-10,18.780000686645508,18.280000686645508,18.479999542236328,18.6200008392334,9247006.0,18.459646224975586
2017-02-13,18.979999542236328,18.479999542236328,18.6200008392334,18.780000686645508,10661339.0,18.618268966674805
2017-02-14,18.809999465942383,18.31999969482422,18.700000762939453,18.389999389648438,4705796.0,18.231626510620117
2017-02-15,18.510000228881836,17.950000762939453,18.299999237060547,18.110000610351562,4710200.0,17.954036712646484
2017-02-16,18.479999542236328,18.110000610351562,18.149999618530273,18.40999984741211,3637017.0,18.251453399658203
2017-02-17,18.899999618530273,18.200000762939453,18.389999389648438,18.239999771118164,6883810.0,18.082918167114258
2017-02-20,18.520000457763672,16.600000381469727,18.18000030517578,17.190000534057617,12037628.0,17.041961669921875
2017-02-21,17.15999984741211,16.809999465942383,17.1299991607666,16.969999313354492,4518388.0,16.823854446411133
2017-02-22,17.260000228881836,16.829999923706055,16.850000381469727,16.889999389648438,4580875.0,16.744543075561523
2017-02-23,16.920000076293945,16.149999618530273,16.860000610351562,16.31999969482422,7169175.0,16.179452896118164
2017-02-24,16.600000381469727,16.31999969482422,16.329999923706055,16.549999237060547,4766083.0,16.407470703125
2017-02-27,16.81999969482422,16.43000030517578,16.600000381469727,16.790000915527344,3797082.0,16.64540672302246
2017-02-28,16.90999984741211,16.649999618530273,16.809999465942383,16.809999465942383,2866366.0,16.665233612060547
2017-03-01,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-02,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-03,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-06,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-07,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-08,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-09,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-10,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-13,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-14,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-15,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-16,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-17,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-20,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-21,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-22,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-23,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-24,16.809999465942383,16.809999465942383,16.809999465942383,16.809999465942383,0.0,16.665233612060547
2017-03-27,16.510000228881836,15.510000228881836,16.030000686645508,16.1200008392334,11908299.0,15.981176376342773
2017-03-28,17.729999542236328,15.819999694824219,15.859999656677246,17.729999542236328,30754720.0,17.57731056213379
2017-03-29,18.149999618530273,17.18000030517578,17.200000762939453,17.829999923706055,28043107.0,17.676448822021484
2017-03-30,17.850000381469727,16.31999969482422,17.559999465942383,16.6299991607666,13324300.0,16.486783981323242
2017-03-31,16.8799991607666,15.5,16.649999618530273,16.200000762939453,12881435.0,16.060487747192383
2017-04-05,16.200000762939453,15.59000015258789,16.0,16.139999389648438,7329964.0,16.00100326538086
2017-04-06,16.59000015258789,16.010000228881836,16.100000381469727,16.15999984741211,6595895.0,16.020830154418945
2017-04-07,16.420000076293945,15.399999618530273,16.200000762939453,15.460000038146973,7564990.0,15.326859474182129
2017-04-10,15.460000038146973,14.449999809265137,15.25,14.529999732971191,9486851.0,14.404868125915527
2017-04-11,15.079999923706055,14.420000076293945,14.600000381469727,14.930000305175781,7337570.0,14.801424980163574
2017-04-12,15.40999984741211,14.720000267028809,14.899999618530273,14.90999984741211,6330300.0,14.781596183776855
2017-04-13,15.109999656677246,14.649999618530273,14.970000267028809,14.800000190734863,3671305.0,14.6725435256958
2017-04-14,15.75,14.710000038146973,14.869999885559082,15.539999961853027,8576521.0,15.406170845031738
2017-04-17,15.5,14.609999656677246,15.460000038146973,14.770000457763672,4653928.0,14.642802238464355
2017-04-18,15.180000305175781,14.770000457763672,14.770000457763672,14.859999656677246,3365500.0,14.732026100158691
2017-04-19,15.15999984741211,14.399999618530273,14.960000038146973,15.079999923706055,4073975.0,14.9501314163208
2017-04-20,15.829999923706055,14.930000305175781,14.9399995803833,15.770000457763672,7099555.0,15.634190559387207
2017-04-21,15.850000381469727,15.399999618530273,15.699999809265137,15.569999694824219,3490711.0,15.435912132263184
2017-04-24,15.479999542236328,14.010000228881836,15.470000267028809,15.029999732971191,4160048.0,14.900562286376953
2017-04-25,15.180000305175781,14.649999618530273,14.949999809265137,14.8100004196167,1875600.0,14.68245792388916
2017-04-26,15.0,14.300000190734863,14.8100004196167,14.819999694824219,3509010.0,14.692370414733887
2017-04-27,14.880000114440918,14.3100004196167,14.579999923706055,14.640000343322754,2573609.0,14.513920783996582
2017-04-28,14.979999542236328,14.600000381469727,14.649999618530273,14.819999694824219,2713799.0,14.692370414733887
2017-05-02,14.899999618530273,14.390000343322754,14.899999618530273,14.510000228881836,2799400.0,14.385041236877441
2017-05-03,14.65999984741211,14.270000457763672,14.510000228881836,14.3100004196167,3629301.0,14.186763763427734
2017-05-04,14.300000190734863,14.010000228881836,14.300000190734863,14.069999694824219,2239901.0,13.948829650878906
2017-05-05,14.260000228881836,13.760000228881836,14.15999984741211,14.079999923706055,2673040.0,13.958744049072266
2017-05-08,14.279999732971191,13.859999656677246,14.079999923706055,14.170000076293945,2652439.0,14.047968864440918
2017-05-09,14.5,14.010000228881836,14.170000076293945,14.470000267028809,2708800.0,14.345385551452637
2017-05-10,14.5600004196167,14.25,14.40999984741211,14.350000381469727,2999000.0,14.226418495178223
2017-05-11,14.319999694824219,13.800000190734863,14.149999618530273,14.09000015258789,3481700.0,13.968657493591309
2017-05-12,14.1899995803833,13.899999618530273,14.050000190734863,14.029999732971191,1744963.0,13.909173965454102
2017-05-15,14.079999923706055,13.920000076293945,14.029999732971191,14.010000228881836,1172518.0,13.889347076416016
2017-05-16,14.220000267028809,13.930000305175781,14.010000228881836,14.15999984741211,2666117.0,14.038055419921875
2017-05-17,14.739999771118164,14.100000381469727,14.34000015258789,14.619999885559082,6043835.0,14.49409294128418
2017-05-18,14.579999923706055,14.260000228881836,14.369999885559082,14.279999732971191,2816560.0,14.157021522521973
2017-05-19,14.460000038146973,14.109999656677246,14.279999732971191,14.15999984741211,1584200.0,14.038055419921875
2017-05-22,14.229999542236328,13.90999984741211,14.229999542236328,13.970000267028809,2194836.0,13.849691390991211
2017-05-23,14.0600004196167,13.760000228881836,13.90999984741211,13.9399995803833,2373001.0,13.81994915008545
2017-05-24,13.930000305175781,12.550000190734863,13.930000305175781,13.4399995803833,3286462.0,13.324254989624023
2017-05-25,13.449999809265137,12.350000381469727,13.329999923706055,12.619999885559082,3953419.0,12.511317253112793
2017-05-26,12.75,12.470000267028809,12.720000267028809,12.5600004196167,1590288.0,12.451833724975586
2017-05-31,12.880000114440918,12.600000381469727,12.630000114440918,12.670000076293945,1707750.0,12.560887336730957
2017-06-01,12.779999732971191,12.210000038146973,12.65999984741211,12.3100004196167,1997525.0,12.203987121582031
2017-06-02,12.350000381469727,11.600000381469727,12.350000381469727,11.970000267028809,2705840.0,11.866915702819824
2017-06-05,12.0600004196167,11.699999809265137,11.850000381469727,11.979999542236328,2436149.0,11.87682819366455
2017-06-06,13.180000305175781,11.800000190734863,11.899999618530273,13.180000305175781,3385030.0,13.066494941711426
2017-06-07,13.869999885559082,12.680000305175781,13.180000305175781,13.539999961853027,6790761.0,13.423394203186035
2017-06-08,13.5,13.109999656677246,13.300000190734863,13.1899995803833,4241121.0,13.076408386230469
2017-06-09,13.949999809265137,13.100000381469727,13.109999656677246,13.329999923706055,4166836.0,13.215202331542969
2017-06-12,13.430000305175781,13.020000457763672,13.079999923706055,13.15999984741211,1988716.0,13.046667098999023
2017-06-13,13.199999809265137,12.800000190734863,13.119999885559082,13.039999961853027,3237689.0,12.92770004272461
2017-06-14,13.180000305175781,12.8100004196167,13.029999732971191,12.930000305175781,2884653.0,12.818648338317871
2017-06-15,13.289999961853027,12.869999885559082,12.869999885559082,13.1899995803833,2759732.0,13.076408386230469
2017-06-16,13.4399995803833,13.039999961853027,13.210000038146973,13.390000343322754,3230543.0,13.274686813354492
2017-06-19,13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0.0,13.274686813354492
2017-06-20,14.069999694824219,13.649999618530273,13.779999732971191,13.720000267028809,4135026.0,13.601844787597656
2017-06-21,14.460000038146973,13.75,13.84000015258789,13.989999771118164,6952681.0,13.869519233703613
2017-06-22,14.0,13.40999984741211,13.850000381469727,13.470000267028809,4167092.0,13.353997230529785
2017-06-23,13.649999618530273,13.279999732971191,13.479999542236328,13.569999694824219,2020483.0,13.45313549041748
2017-06-26,14.09000015258789,13.520000457763672,13.649999618530273,13.819999694824219,3483292.0,13.700982093811035
2017-06-27,14.050000190734863,13.8100004196167,13.850000381469727,13.859999656677246,1901464.0,13.74063777923584
2017-06-28,13.880000114440918,13.520000457763672,13.859999656677246,13.699999809265137,1473688.0,13.582015991210938
2017-06-29,14.220000267028809,13.569999694824219,13.600000381469727,13.789999961853027,2003301.0,13.67124080657959
2017-06-30,13.859999656677246,13.5600004196167,13.649999618530273,13.6899995803833,1513400.0,13.572102546691895
2017-07-03,13.850000381469727,13.5,13.600000381469727,13.84000015258789,1995172.0,13.720810890197754
2017-07-04,14.079999923706055,13.75,13.760000228881836,13.90999984741211,1985400.0,13.790207862854004
2017-07-05,13.869999885559082,13.640000343322754,13.819999694824219,13.8100004196167,2079701.0,13.691069602966309
2017-07-06,13.800000190734863,13.5600004196167,13.729999542236328,13.710000038146973,1760000.0,13.591930389404297
2017-07-07,13.800000190734863,13.59000015258789,13.720000267028809,13.729999542236328,1777724.0,13.611757278442383
2017-07-10,13.8100004196167,13.3100004196167,13.699999809265137,13.5600004196167,2656989.0,13.443222045898438
2017-07-11,13.5,13.350000381469727,13.460000038146973,13.359999656677246,1467909.0,13.24494457244873
2017-07-12,13.359999656677246,12.699999809265137,13.359999656677246,12.949999809265137,2105264.0,12.838475227355957
2017-07-13,13.0,12.75,13.0,12.84000015258789,986910.0,12.729423522949219
2017-07-14,13.5,11.989999771118164,12.819999694824219,13.34000015258789,1991374.0,13.225116729736328
2017-07-17,13.220000267028809,12.050000190734863,13.210000038146973,12.40999984741211,1737500.0,12.303126335144043
2017-07-18,12.640000343322754,12.329999923706055,12.329999923706055,12.579999923706055,1284210.0,12.471662521362305
2017-07-19,12.869999885559082,12.430000305175781,12.550000190734863,12.6899995803833,1057001.0,12.620843887329102
2017-07-20,12.949999809265137,12.65999984741211,12.729999542236328,12.680000305175781,1202310.0,12.610899925231934
2017-07-21,13.229999542236328,12.649999618530273,12.649999618530273,12.920000076293945,2357693.0,12.849591255187988
2017-07-24,12.819999694824219,12.5600004196167,12.819999694824219,12.680000305175781,1899338.0,12.610899925231934
2017-07-25,12.760000228881836,12.529999732971191,12.75,12.630000114440918,1065572.0,12.561171531677246
2017-07-26,12.65999984741211,12.100000381469727,12.630000114440918,12.399999618530273,2163400.0,12.332425117492676
2017-07-27,12.569999694824219,12.25,12.369999885559082,12.510000228881836,2184201.0,12.441825866699219
2017-07-28,12.550000190734863,12.359999656677246,12.420000076293945,12.479999542236328,1408689.0,12.411988258361816
2017-07-31,12.470000267028809,12.300000190734863,12.399999618530273,12.399999618530273,1165876.0,12.332425117492676
2017-08-01,12.460000038146973,12.149999618530273,12.399999618530273,12.210000038146973,1651960.0,12.143460273742676
2017-08-02,12.279999732971191,12.020000457763672,12.279999732971191,12.15999984741211,1551364.0,12.093732833862305
2017-08-03,12.479999542236328,12.069999694824219,12.15999984741211,12.270000457763672,1737911.0,12.203133583068848
2017-08-04,12.300000190734863,12.079999923706055,12.270000457763672,12.119999885559082,1243901.0,12.053951263427734
2017-08-07,12.229999542236328,12.09000015258789,12.140000343322754,12.170000076293945,820047.0,12.103678703308105
2017-08-08,12.210000038146973,12.079999923706055,12.210000038146973,12.130000114440918,1213212.0,12.063896179199219
2017-08-09,12.180000305175781,12.029999732971191,12.149999618530273,12.170000076293945,1161446.0,12.103678703308105
2017-08-10,12.1899995803833,11.8100004196167,12.1899995803833,11.949999809265137,2038500.0,11.88487720489502
2017-08-11,12.0,11.630000114440918,11.829999923706055,11.829999923706055,1675801.0,11.765531539916992
2017-08-14,11.949999809265137,11.699999809265137,11.800000190734863,11.850000381469727,1713081.0,11.785422325134277
2017-08-15,12.5,11.8100004196167,11.920000076293945,12.140000343322754,3120825.0,12.07384204864502
2017-08-16,12.220000267028809,11.970000267028809,12.069999694824219,12.170000076293945,2373027.0,12.103678703308105
2017-08-17,12.510000228881836,12.149999618530273,12.15999984741211,12.470000267028809,4518607.0,12.402044296264648
2017-08-18,13.5,12.300000190734863,12.40999984741211,12.869999885559082,7003491.0,12.799863815307617
2017-08-21,12.989999771118164,12.479999542236328,12.989999771118164,12.649999618530273,4678685.0,12.581062316894531
2017-08-22,12.720000267028809,12.300000190734863,12.640000343322754,12.34000015258789,4383755.0,12.272751808166504
2017-08-23,12.470000267028809,12.260000228881836,12.300000190734863,12.34000015258789,2489933.0,12.272751808166504
2017-08-24,12.5,12.0600004196167,12.300000190734863,12.350000381469727,2193649.0,12.282697677612305
2017-08-25,12.430000305175781,12.239999771118164,12.350000381469727,12.359999656677246,2384933.0,12.292642593383789
2017-08-28,12.550000190734863,12.319999694824219,12.329999923706055,12.489999771118164,2334252.0,12.421934127807617
2017-08-29,12.579999923706055,12.420000076293945,12.489999771118164,12.5,2602780.0,12.431879997253418
2017-08-30,12.569999694824219,12.430000305175781,12.529999732971191,12.5,2979130.0,12.431879997253418
2017-08-31,12.529999732971191,12.430000305175781,12.529999732971191,12.489999771118164,2147973.0,12.421934127807617
2017-09-01,12.59000015258789,12.40999984741211,12.510000228881836,12.489999771118164,1817108.0,12.421934127807617
2017-09-04,12.479999542236328,12.319999694824219,12.449999809265137,12.34000015258789,1847411.0,12.272751808166504
2017-09-05,12.630000114440918,12.390000343322754,12.399999618530273,12.4399995803833,2371331.0,12.372206687927246
2017-09-06,12.489999771118164,12.350000381469727,12.449999809265137,12.4399995803833,2013419.0,12.372206687927246
2017-09-07,12.5,12.329999923706055,12.449999809265137,12.350000381469727,1983700.0,12.282697677612305
2017-09-08,12.470000267028809,12.279999732971191,12.329999923706055,12.359999656677246,1191673.0,12.292642593383789
2017-09-11,12.4399995803833,12.300000190734863,12.34000015258789,12.399999618530273,1507941.0,12.332425117492676
2017-09-12,12.40999984741211,12.039999961853027,12.399999618530273,12.09000015258789,2655193.0,12.024114608764648
2017-09-13,12.270000457763672,12.0600004196167,12.09000015258789,12.260000228881836,1471274.0,12.193188667297363
2017-09-14,12.289999961853027,12.0600004196167,12.260000228881836,12.079999923706055,1409642.0,12.014168739318848
2017-09-15,12.140000343322754,11.920000076293945,12.09000015258789,11.970000267028809,2219293.0,11.904768943786621
2017-09-18,12.0600004196167,11.890000343322754,11.960000038146973,12.0,1661556.0,11.93460464477539
2017-09-19,12.270000457763672,12.0,12.010000228881836,12.149999618530273,2136780.0,12.083786964416504
2017-09-20,12.1899995803833,12.050000190734863,12.149999618530273,12.180000305175781,1824347.0,12.113624572753906
2017-09-21,12.399999618530273,12.130000114440918,12.180000305175781,12.170000076293945,3274601.0,12.103678703308105
2017-09-22,12.239999771118164,12.069999694824219,12.220000267028809,12.119999885559082,1622847.0,12.053951263427734
2017-09-25,12.149999618530273,11.6899995803833,12.100000381469727,11.729999542236328,2648615.0,11.666075706481934
2017-09-26,11.779999732971191,11.399999618530273,11.699999809265137,11.609999656677246,1962601.0,11.546730041503906
2017-09-27,11.770000457763672,11.550000190734863,11.600000381469727,11.720000267028809,1318501.0,11.65613079071045
2017-09-28,11.75,11.369999885559082,11.75,11.40999984741211,1154300.0,11.347820281982422
2017-09-29,12.100000381469727,11.479999542236328,11.479999542236328,11.800000190734863,2272662.0,11.735694885253906
2017-10-09,12.039999961853027,11.829999923706055,11.859999656677246,11.869999885559082,1716358.0,11.805313110351562
2017-10-10,12.130000114440918,11.850000381469727,11.930000305175781,12.109999656677246,1702899.0,12.044005393981934
2017-10-11,12.229999542236328,12.0,12.109999656677246,12.010000228881836,1641150.0,11.944550514221191
2017-10-12,12.079999923706055,11.880000114440918,12.079999923706055,11.989999771118164,1314001.0,11.92465877532959
2017-10-13,12.069999694824219,11.930000305175781,12.020000457763672,12.039999961853027,1082000.0,11.974387168884277
2017-10-16,12.100000381469727,11.600000381469727,12.039999961853027,11.670000076293945,2028494.0,11.606403350830078
2017-10-17,11.779999732971191,11.579999923706055,11.59000015258789,11.6899995803833,964179.0,11.626294136047363
2017-10-18,11.770000457763672,11.399999618530273,11.739999771118164,11.670000076293945,1564905.0,11.606403350830078
2017-10-19,11.65999984741211,11.420000076293945,11.579999923706055,11.510000228881836,1066143.0,11.447275161743164
2017-10-20,12.0600004196167,11.460000038146973,11.460000038146973,11.920000076293945,3359005.0,11.855040550231934
2017-10-23,12.100000381469727,11.90999984741211,12.069999694824219,12.0600004196167,2724229.0,11.994277954101562
2017-10-24,12.100000381469727,11.930000305175781,12.020000457763672,12.09000015258789,2054014.0,12.024114608764648
2017-10-25,12.119999885559082,11.979999542236328,12.0,12.079999923706055,1364424.0,12.014168739318848
2017-10-26,12.149999618530273,11.930000305175781,12.079999923706055,12.130000114440918,2294143.0,12.063896179199219
2017-10-27,12.149999618530273,11.899999618530273,12.09000015258789,11.899999618530273,1591317.0,11.835149765014648
2017-10-30,11.930000305175781,11.460000038146973,11.800000190734863,11.670000076293945,2603900.0,11.606403350830078
2017-10-31,11.989999771118164,11.470000267028809,11.550000190734863,11.930000305175781,1842995.0,11.864986419677734
2017-11-01,12.4399995803833,11.829999923706055,11.970000267028809,12.380000114440918,7479834.0,12.31253433227539
2017-11-02,12.270000457763672,12.010000228881836,12.180000305175781,12.069999694824219,3791582.0,12.004222869873047
2017-11-03,12.09000015258789,11.699999809265137,12.010000228881836,11.789999961853027,2020374.0,11.725749015808105
2017-11-06,11.989999771118164,11.579999923706055,11.800000190734863,11.84000015258789,1824478.0,11.775477409362793
2017-11-07,11.84000015258789,11.65999984741211,11.800000190734863,11.760000228881836,1354199.0,11.695913314819336
2017-11-08,11.819999694824219,11.649999618530273,11.760000228881836,11.670000076293945,1987189.0,11.606403350830078
2017-11-09,11.739999771118164,11.630000114440918,11.630000114440918,11.680000305175781,1217890.0,11.616349220275879
2017-11-10,11.6899995803833,11.4399995803833,11.65999984741211,11.489999771118164,2826312.0,11.427384376525879
2017-11-13,11.579999923706055,11.40999984741211,11.5,11.489999771118164,1651243.0,11.427384376525879
2017-11-14,11.550000190734863,11.0,11.460000038146973,11.0600004196167,2544869.0,10.999728202819824
2017-11-15,11.1899995803833,10.960000038146973,11.020000457763672,11.09000015258789,1062428.0,11.029563903808594
2017-11-16,11.109999656677246,10.9399995803833,11.0,10.949999809265137,1016100.0,10.890326499938965
2017-11-17,10.90999984741211,9.859999656677246,10.90999984741211,9.960000038146973,4081527.0,9.905721664428711
2017-11-20,9.960000038146973,9.520000457763672,9.899999618530273,9.949999809265137,1813831.0,9.895776748657227
2017-11-21,10.489999771118164,9.680000305175781,9.930000305175781,10.119999885559082,2033601.0,10.064849853515625
2017-11-22,10.100000381469727,9.920000076293945,10.0,10.0,941300.0,9.945504188537598
2017-11-23,9.989999771118164,9.739999771118164,9.960000038146973,9.800000190734863,1238400.0,9.746594429016113
2017-11-24,9.970000267028809,9.649999618530273,9.75,9.880000114440918,1046396.0,9.82615852355957
2017-11-27,9.890000343322754,9.680000305175781,9.869999885559082,9.699999809265137,620900.0,9.647138595581055
2017-11-28,9.859999656677246,9.630000114440918,9.630000114440918,9.84000015258789,800196.0,9.786375999450684
2017-11-29,9.850000381469727,9.649999618530273,9.850000381469727,9.75,834301.0,9.696866035461426
2017-11-30,9.800000190734863,9.619999885559082,9.75,9.75,885858.0,9.696866035461426
2017-12-01,10.09000015258789,9.699999809265137,9.75,9.949999809265137,1889533.0,9.895776748657227
2017-12-04,10.0,9.670000076293945,9.979999542236328,9.800000190734863,1145800.0,9.746594429016113
2017-12-05,9.899999618530273,9.329999923706055,9.800000190734863,9.649999618530273,1337300.0,9.597411155700684
2017-12-06,9.600000381469727,9.279999732971191,9.489999771118164,9.579999923706055,1767400.0,9.527792930603027
2017-12-07,9.550000190734863,9.359999656677246,9.550000190734863,9.479999542236328,992017.0,9.428337097167969
2017-12-08,9.609999656677246,9.460000038146973,9.5,9.569999694824219,1457991.0,9.517847061157227
2017-12-11,9.649999618530273,9.539999961853027,9.550000190734863,9.630000114440918,990200.0,9.577520370483398
2017-12-12,9.680000305175781,9.430000305175781,9.630000114440918,9.449999809265137,862000.0,9.3985013961792
2017-12-13,9.539999961853027,9.350000381469727,9.470000267028809,9.5,1057400.0,9.44822883605957
2017-12-14,9.869999885559082,9.5,9.5,9.770000457763672,1682600.0,9.716757774353027
2017-12-15,9.899999618530273,9.630000114440918,9.710000038146973,9.869999885559082,1421739.0,9.81621265411377
2017-12-18,10.449999809265137,9.800000190734863,9.869999885559082,10.050000190734863,3835901.0,9.995231628417969
2017-12-19,10.180000305175781,9.800000190734863,10.050000190734863,9.880000114440918,2706501.0,9.82615852355957
2017-12-20,9.890000343322754,9.699999809265137,9.869999885559082,9.800000190734863,1904500.0,9.746594429016113
2017-12-21,9.890000343322754,9.699999809265137,9.890000343322754,9.789999961853027,717934.0,9.736648559570312
2017-12-22,9.789999961853027,9.600000381469727,9.710000038146973,9.619999885559082,948761.0,9.567574501037598
2017-12-25,10.180000305175781,9.420000076293945,9.579999923706055,9.829999923706055,3011802.0,9.776430130004883
2017-12-26,10.100000381469727,9.609999656677246,9.729999542236328,9.8100004196167,2335119.0,9.756540298461914
2017-12-27,9.800000190734863,9.649999618530273,9.760000228881836,9.739999771118164,1239817.0,9.686921119689941
2017-12-28,9.710000038146973,9.569999694824219,9.710000038146973,9.640000343322754,836400.0,9.5874662399292
2017-12-29,9.760000228881836,9.600000381469727,9.609999656677246,9.720000267028809,713733.0,9.667030334472656
2018-01-02,9.770000457763672,9.609999656677246,9.720000267028809,9.720000267028809,1104033.0,9.667030334472656
2018-01-03,9.779999732971191,9.699999809265137,9.720000267028809,9.779999732971191,1380208.0,9.726702690124512
2018-01-04,9.850000381469727,9.699999809265137,9.779999732971191,9.720000267028809,1802936.0,9.667030334472656
2018-01-05,9.8100004196167,9.600000381469727,9.699999809265137,9.739999771118164,1835305.0,9.686921119689941
2018-01-08,9.75,9.600000381469727,9.710000038146973,9.630000114440918,891916.0,9.577520370483398
2018-01-09,9.649999618530273,9.40999984741211,9.609999656677246,9.470000267028809,1749700.0,9.418392181396484
2018-01-10,9.470000267028809,9.170000076293945,9.4399995803833,9.3100004196167,1805400.0,9.259264945983887
2018-01-11,9.40999984741211,9.1899995803833,9.300000190734863,9.359999656677246,1128315.0,9.308991432189941
2018-01-12,9.390000343322754,9.279999732971191,9.359999656677246,9.350000381469727,727601.0,9.299046516418457
2018-01-15,9.3100004196167,8.9399995803833,9.3100004196167,9.0600004196167,2013200.0,9.010626792907715
2018-01-16,9.09000015258789,8.979999542236328,9.010000228881836,9.050000190734863,1374464.0,9.000680923461914
2018-01-17,9.300000190734863,8.399999618530273,9.050000190734863,9.260000228881836,3765465.0,9.2095365524292
2018-01-18,9.289999961853027,9.069999694824219,9.09000015258789,9.180000305175781,1865555.0,9.129973411560059
2018-01-19,9.369999885559082,9.09000015258789,9.180000305175781,9.300000190734863,2048476.0,9.249319076538086
2018-01-22,9.489999771118164,9.239999771118164,9.289999961853027,9.470000267028809,2070365.0,9.418392181396484
2018-01-23,9.619999885559082,9.420000076293945,9.420000076293945,9.479999542236328,1658477.0,9.428337097167969
2018-01-24,9.5600004196167,9.270000457763672,9.420000076293945,9.479999542236328,1467500.0,9.428337097167969
2018-01-25,9.529999732971191,9.380000114440918,9.4399995803833,9.5,1304697.0,9.44822883605957
2018-01-26,9.5,9.329999923706055,9.479999542236328,9.479999542236328,1125901.0,9.428337097167969
2018-01-29,9.460000038146973,9.239999771118164,9.460000038146973,9.399999618530273,1193146.0,9.348773002624512
2018-01-30,9.600000381469727,9.319999694824219,9.350000381469727,9.59000015258789,2360434.0,9.537738800048828
2018-01-31,9.619999885559082,9.3100004196167,9.619999885559082,9.449999809265137,1856600.0,9.3985013961792
2018-02-01,9.390000343322754,8.890000343322754,9.380000114440918,9.09000015258789,2446800.0,9.0404634475708
2018-02-02,9.140000343322754,8.710000038146973,9.050000190734863,8.949999809265137,1120288.0,8.901226043701172
2018-02-05,8.920000076293945,8.0600004196167,8.920000076293945,8.6899995803833,2348305.0,8.642642974853516
2018-02-06,8.270000457763672,7.820000171661377,8.210000038146973,7.820000171661377,2261300.0,7.777384281158447
2018-02-07,7.949999809265137,7.039999961853027,7.820000171661377,7.28000020980835,3822018.0,7.24032735824585
2018-02-08,7.400000095367432,7.059999942779541,7.150000095367432,7.289999961853027,1477790.0,7.250272274017334
2018-02-09,7.199999809265137,6.900000095367432,7.079999923706055,6.989999771118164,1761567.0,6.951907157897949
2018-02-12,7.210000038146973,6.989999771118164,7.0,7.190000057220459,1010116.0,7.150817394256592
2018-02-13,7.329999923706055,7.170000076293945,7.210000038146973,7.199999809265137,1067800.0,7.160762786865234
2018-02-14,7.329999923706055,7.21999979019165,7.25,7.320000171661377,1470442.0,7.28010892868042
2018-02-22,7.449999809265137,7.269999980926514,7.320000171661377,7.369999885559082,1138009.0,7.329836368560791
2018-02-23,7.429999828338623,7.320000171661377,7.369999885559082,7.369999885559082,779900.0,7.329836368560791
2018-02-26,7.630000114440918,7.349999904632568,7.349999904632568,7.610000133514404,1787641.0,7.568528652191162
2018-02-27,7.679999828338623,7.53000020980835,7.570000171661377,7.679999828338623,1404000.0,7.638146877288818
2018-02-28,7.75,7.53000020980835,7.639999866485596,7.710000038146973,1590489.0,7.667983531951904
2018-03-01,7.820000171661377,7.639999866485596,7.679999828338623,7.769999980926514,1196830.0,7.727656841278076
2018-03-02,7.949999809265137,7.710000038146973,7.710000038146973,7.869999885559082,1662000.0,7.827111721038818
2018-03-05,8.369999885559082,7.75,7.869999885559082,8.239999771118164,3648000.0,8.19509506225586
2018-03-06,8.229999542236328,8.020000457763672,8.180000305175781,8.170000076293945,2439116.0,8.125476837158203
2018-03-07,8.170000076293945,8.050000190734863,8.140000343322754,8.130000114440918,1393600.0,8.085695266723633
2018-03-08,8.270000457763672,8.079999923706055,8.09000015258789,8.260000228881836,1376249.0,8.214986801147461
2018-03-09,8.329999923706055,8.170000076293945,8.210000038146973,8.289999961853027,1038648.0,8.24482250213623
2018-03-12,8.40999984741211,8.260000228881836,8.319999694824219,8.369999885559082,1204000.0,8.324386596679688
2018-03-13,8.569999694824219,8.3100004196167,8.40999984741211,8.529999732971191,1506333.0,8.483514785766602
2018-03-14,8.6899995803833,8.170000076293945,8.510000228881836,8.25,2129993.0,8.20504093170166
2018-03-15,8.800000190734863,7.960000038146973,8.239999771118164,8.390000343322754,7546518.0,8.344278335571289
2018-03-16,8.579999923706055,8.109999656677246,8.220000267028809,8.380000114440918,5567925.0,8.334332466125488
2018-03-19,8.5,8.050000190734863,8.25,8.430000305175781,4439727.0,8.38405990600586
2018-03-20,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.38405990600586
2018-03-21,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.38405990600586
2018-03-22,11.1899995803833,10.050000190734863,10.25,10.789999961853027,28179274.0,10.731199264526367
2018-03-23,10.199999809265137,9.710000038146973,10.0,9.710000038146973,15910753.0,9.657084465026855
2018-03-26,9.300000190734863,8.739999771118164,9.300000190734863,9.140000343322754,13126099.0,9.090190887451172
2018-03-27,9.4399995803833,9.029999732971191,9.140000343322754,9.40999984741211,10615302.0,9.358718872070312
2018-03-28,9.25,8.899999618530273,9.1899995803833,9.039999961853027,7758452.0,8.99073600769043
2018-03-29,9.210000038146973,9.0,9.0600004196167,9.09000015258789,6002068.0,9.0404634475708
2018-03-30,9.199999809265137,9.039999961853027,9.100000381469727,9.149999618530273,4515006.0,9.100135803222656
2018-04-02,9.279999732971191,8.979999542236328,9.100000381469727,9.109999656677246,5110499.0,9.060354232788086
2018-04-03,8.989999771118164,8.59000015258789,8.979999542236328,8.710000038146973,6144945.0,8.6625337600708
2018-04-04,8.8100004196167,8.65999984741211,8.710000038146973,8.779999732971191,3066961.0,8.732151985168457
2018-04-09,8.760000228881836,8.449999809265137,8.640000343322754,8.680000305175781,2694125.0,8.632698059082031
2018-04-10,8.899999618530273,8.529999732971191,8.65999984741211,8.880000114440918,3333409.0,8.831607818603516
2018-04-11,8.920000076293945,8.789999961853027,8.8100004196167,8.859999656677246,3288316.0,8.811716079711914
2018-04-12,8.9399995803833,8.710000038146973,8.850000381469727,8.710000038146973,2730699.0,8.6625337600708
2018-04-13,8.779999732971191,8.5,8.710000038146973,8.5600004196167,1998250.0,8.513351440429688
2018-04-16,8.550000190734863,8.069999694824219,8.520000457763672,8.170000076293945,3598060.0,8.125476837158203
2018-04-17,8.239999771118164,7.769999980926514,8.15999984741211,7.809999942779541,2876624.0,7.7674384117126465
2018-04-18,7.960000038146973,7.71999979019165,7.820000171661377,7.900000095367432,2663115.0,7.856948375701904
2018-04-19,8.199999809265137,7.889999866485596,7.889999866485596,8.180000305175781,2421637.0,8.135422706604004
2018-04-20,8.229999542236328,7.900000095367432,8.199999809265137,7.929999828338623,1983916.0,7.886784553527832
2018-04-23,8.0,7.679999828338623,7.900000095367432,7.980000019073486,1281819.0,7.936512470245361
2018-04-24,8.119999885559082,7.909999847412109,7.96999979019165,8.100000381469727,1579408.0,8.055858612060547
2018-04-25,8.239999771118164,8.020000457763672,8.050000190734863,8.15999984741211,1684901.0,8.115530967712402
2018-04-26,8.220000267028809,8.0600004196167,8.149999618530273,8.15999984741211,1947839.0,8.115530967712402
2018-04-27,8.390000343322754,8.15999984741211,8.210000038146973,8.229999542236328,1622157.0,8.185149192810059
2018-05-02,8.239999771118164,7.900000095367432,8.180000305175781,8.0,2039906.0,7.9564032554626465
2018-05-03,8.199999809265137,7.829999923706055,7.96999979019165,8.15999984741211,1397500.0,8.115530967712402
2018-05-04,8.460000038146973,8.119999885559082,8.180000305175781,8.300000190734863,1497720.0,8.254768371582031
2018-05-07,8.369999885559082,8.1899995803833,8.210000038146973,8.359999656677246,1514600.0,8.314440727233887
2018-05-08,8.600000381469727,8.329999923706055,8.399999618530273,8.4399995803833,1313800.0,8.394004821777344
2018-05-09,8.600000381469727,8.399999618530273,8.420000076293945,8.470000267028809,1492926.0,8.423842430114746
2018-05-10,8.880000114440918,8.510000228881836,8.510000228881836,8.710000038146973,2492309.0,8.6625337600708
2018-05-11,8.720000267028809,8.420000076293945,8.680000305175781,8.449999809265137,1697300.0,8.403950691223145
2018-05-14,8.5,8.300000190734863,8.420000076293945,8.3100004196167,903909.0,8.264714241027832
2018-05-15,8.850000381469727,8.270000457763672,8.319999694824219,8.6899995803833,2327348.0,8.642642974853516
2018-05-16,8.770000457763672,8.539999961853027,8.65999984741211,8.6899995803833,1606100.0,8.642642974853516
2018-05-17,8.779999732971191,8.539999961853027,8.609999656677246,8.630000114440918,1248378.0,8.582969665527344
2018-05-18,8.609999656677246,8.449999809265137,8.550000190734863,8.569999694824219,1076000.0,8.523296356201172
2018-05-21,8.850000381469727,8.600000381469727,8.600000381469727,8.739999771118164,1513017.0,8.692370414733887
2018-05-22,8.890000343322754,8.619999885559082,8.680000305175781,8.829999923706055,2096040.0,8.781880378723145
2018-05-23,8.850000381469727,8.65999984741211,8.819999694824219,8.800000190734863,1338607.0,8.752043724060059
2018-05-24,9.0,8.680000305175781,8.789999961853027,8.829999923706055,2609203.0,8.781880378723145
2018-05-25,8.989999771118164,8.779999732971191,8.880000114440918,8.850000381469727,1545377.0,8.80177116394043
2018-05-28,8.850000381469727,8.609999656677246,8.770000457763672,8.640000343322754,1437117.0,8.592915534973145
2018-05-29,8.720000267028809,8.550000190734863,8.630000114440918,8.65999984741211,1415777.0,8.61280632019043
2018-05-30,8.609999656677246,8.260000228881836,8.609999656677246,8.449999809265137,1994701.0,8.403950691223145
2018-05-31,8.949999809265137,8.270000457763672,8.569999694824219,8.930000305175781,5514138.0,8.881335258483887
2018-06-01,9.140000343322754,8.800000190734863,8.880000114440918,9.020000457763672,5561771.0,8.970845222473145
2018-06-04,9.100000381469727,8.8100004196167,9.020000457763672,8.880000114440918,2242100.0,8.831607818603516
2018-06-05,9.0,8.75,8.800000190734863,8.84000015258789,2341600.0,8.791825294494629
2018-06-06,8.899999618530273,8.760000228881836,8.850000381469727,8.84000015258789,1414507.0,8.791825294494629
2018-06-07,8.819999694824219,8.4399995803833,8.800000190734863,8.579999923706055,3878200.0,8.533242225646973
2018-06-08,8.8100004196167,8.300000190734863,8.600000381469727,8.699999809265137,2977100.0,8.652587890625
2018-06-11,9.09000015258789,8.5600004196167,8.609999656677246,8.770000457763672,3340260.0,8.722207069396973
2018-06-12,8.989999771118164,8.729999542236328,8.800000190734863,8.920000076293945,5576612.0,8.871389389038086
2018-06-13,9.119999885559082,8.779999732971191,8.800000190734863,9.010000228881836,4485600.0,8.960899353027344
2018-06-14,9.180000305175781,8.899999618530273,8.949999809265137,9.170000076293945,5050141.0,9.120027542114258
2018-06-15,9.239999771118164,8.930000305175781,9.149999618530273,9.170000076293945,6649200.0,9.120027542114258
2018-06-19,9.0600004196167,8.25,9.0600004196167,8.4399995803833,5428604.0,8.394004821777344
2018-06-20,8.369999885559082,7.679999828338623,8.199999809265137,7.920000076293945,3653800.0,7.8768391609191895
2018-06-21,7.880000114440918,7.130000114440918,7.860000133514404,7.130000114440918,5001010.0,7.091144561767578
2018-06-22,7.059999942779541,6.420000076293945,7.059999942779541,6.760000228881836,5388722.0,6.723160743713379
2018-06-25,6.829999923706055,6.659999847412109,6.699999809265137,6.670000076293945,2471632.0,6.633651256561279
2018-06-26,6.789999961853027,6.510000228881836,6.610000133514404,6.679999828338623,2115935.0,6.643596649169922
2018-06-27,6.920000076293945,6.659999847412109,6.679999828338623,6.769999980926514,2277810.0,6.7331061363220215
2018-06-28,6.829999923706055,6.619999885559082,6.75,6.659999847412109,1616500.0,6.6237053871154785
2018-06-29,6.849999904632568,6.690000057220459,6.690000057220459,6.820000171661377,1379536.0,6.782834053039551
2018-07-02,6.860000133514404,6.619999885559082,6.820000171661377,6.71999979019165,1979304.0,6.68337869644165
2018-07-03,6.840000152587891,6.670000076293945,6.71999979019165,6.800000190734863,1411301.0,6.762942790985107
2018-07-04,6.820000171661377,6.570000171661377,6.800000190734863,6.619999885559082,1356300.0,6.583923816680908
2018-07-05,6.710000038146973,5.960000038146973,6.650000095367432,5.960000038146973,6685012.0,5.927520275115967
2018-07-06,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0,5.927520275115967
2018-07-09,6.570000171661377,6.320000171661377,6.570000171661377,6.550000190734863,11048158.0,6.514305591583252
2018-07-10,6.5,6.360000133514404,6.409999847412109,6.429999828338623,5008608.0,6.394958972930908
2018-07-11,6.369999885559082,5.96999979019165,6.340000152587891,6.170000076293945,4312360.0,6.136375904083252
2018-07-12,6.480000019073486,6.170000076293945,6.170000076293945,6.340000152587891,4040844.0,6.305449962615967
2018-07-13,6.440000057220459,6.309999942779541,6.420000076293945,6.369999885559082,2410956.0,6.3352861404418945
2018-07-16,6.440000057220459,6.329999923706055,6.340000152587891,6.369999885559082,2215500.0,6.3352861404418945
2018-07-17,6.46999979019165,6.309999942779541,6.429999828338623,6.449999809265137,2189383.0,6.414849758148193
2018-07-18,6.570000171661377,6.460000038146973,6.570000171661377,6.489999771118164,2845101.0,6.454631805419922
2018-07-19,6.5,6.300000190734863,6.449999809265137,6.309999942779541,1775400.0,6.275612831115723
2018-07-20,6.440000057220459,6.320000171661377,6.329999923706055,6.429999828338623,1707110.0,6.394958972930908
2018-07-23,6.489999771118164,6.380000114440918,6.46999979019165,6.480000019073486,2083910.0,6.4446868896484375
2018-07-24,6.659999847412109,6.440000057220459,6.480000019073486,6.599999904632568,3375500.0,6.564032554626465
2018-07-25,7.079999923706055,6.559999942779541,6.610000133514404,6.889999866485596,7134411.0,6.852452278137207
2018-07-26,6.849999904632568,6.630000114440918,6.78000020980835,6.789999961853027,4111836.0,6.752997398376465
2018-07-27,7.369999885559082,6.809999942779541,6.809999942779541,7.0,6957501.0,6.96185302734375
2018-07-30,7.46999979019165,6.880000114440918,6.960000038146973,7.110000133514404,7303900.0,7.071253299713135
2018-07-31,7.139999866485596,6.809999942779541,7.110000133514404,6.980000019073486,5164001.0,6.941961765289307
2018-08-01,7.449999809265137,6.909999847412109,6.920000076293945,7.03000020980835,6202437.0,6.991689682006836
2018-08-02,6.900000095367432,6.400000095367432,6.900000095367432,6.71999979019165,4955793.0,6.68337869644165
2018-08-03,6.71999979019165,6.53000020980835,6.710000038146973,6.630000114440918,2312227.0,6.593869209289551
2018-08-06,6.630000114440918,6.260000228881836,6.590000152587891,6.340000152587891,2853401.0,6.305449962615967
2018-08-07,6.670000076293945,6.320000171661377,6.329999923706055,6.610000133514404,3446246.0,6.573978424072266
2018-08-08,6.840000152587891,6.539999961853027,6.599999904632568,6.599999904632568,2547764.0,6.564032554626465
2018-08-09,6.800000190734863,6.5,6.570000171661377,6.710000038146973,2966320.0,6.673433303833008
2018-08-10,6.800000190734863,6.650000095367432,6.670000076293945,6.75,2590000.0,6.713215351104736
2018-08-13,6.699999809265137,6.559999942779541,6.690000057220459,6.690000057220459,1916900.0,6.6535420417785645
2018-08-14,6.769999980926514,6.639999866485596,6.690000057220459,6.71999979019165,1953016.0,6.68337869644165
2018-08-15,6.869999885559082,6.679999828338623,6.699999809265137,6.710000038146973,2294301.0,6.673433303833008
2018-08-16,6.639999866485596,6.400000095367432,6.630000114440918,6.53000020980835,1668144.0,6.494414329528809
2018-08-17,6.619999885559082,6.139999866485596,6.519999980926514,6.300000190734863,1775500.0,6.265667915344238
2018-08-20,6.389999866485596,6.179999828338623,6.25,6.360000133514404,1268600.0,6.325340747833252
2018-08-21,6.550000190734863,6.28000020980835,6.340000152587891,6.46999979019165,1473100.0,6.434741020202637
2018-08-22,6.619999885559082,6.449999809265137,6.619999885559082,6.489999771118164,1247000.0,6.454631805419922
2018-08-23,6.519999980926514,6.340000152587891,6.429999828338623,6.460000038146973,1470201.0,6.424795627593994
2018-08-24,6.489999771118164,6.389999866485596,6.440000057220459,6.400000095367432,1058200.0,6.3651227951049805
2018-08-27,6.579999923706055,6.400000095367432,6.400000095367432,6.550000190734863,1153245.0,6.514305591583252
2018-08-28,6.820000171661377,6.409999847412109,6.570000171661377,6.699999809265137,3616478.0,6.663487434387207
2018-08-29,6.820000171661377,6.579999923706055,6.699999809265137,6.75,2303400.0,6.713215351104736
2018-08-30,6.769999980926514,6.619999885559082,6.739999771118164,6.619999885559082,1314600.0,6.583923816680908
2018-08-31,6.71999979019165,6.539999961853027,6.610000133514404,6.610000133514404,1357900.0,6.573978424072266
2018-09-03,6.619999885559082,6.329999923706055,6.610000133514404,6.460000038146973,1316300.0,6.424795627593994
2018-09-04,6.559999942779541,6.389999866485596,6.400000095367432,6.53000020980835,1440400.0,6.494414329528809
2018-09-05,6.619999885559082,6.46999979019165,6.519999980926514,6.550000190734863,1955216.0,6.514305591583252
2018-09-06,6.599999904632568,6.489999771118164,6.519999980926514,6.559999942779541,1147301.0,6.524250507354736
2018-09-07,6.639999866485596,6.5,6.519999980926514,6.639999866485596,1738405.0,6.603814601898193
2018-09-10,6.639999866485596,6.400000095367432,6.639999866485596,6.46999979019165,1084700.0,6.434741020202637
2018-09-11,6.53000020980835,6.329999923706055,6.460000038146973,6.489999771118164,479000.0,6.454631805419922
2018-09-12,6.559999942779541,6.409999847412109,6.489999771118164,6.480000019073486,700500.0,6.4446868896484375
2018-09-13,6.559999942779541,6.420000076293945,6.510000228881836,6.550000190734863,888600.0,6.514305591583252
2018-09-14,6.739999771118164,6.5,6.539999961853027,6.550000190734863,1543700.0,6.514305591583252
2018-09-17,6.570000171661377,6.480000019073486,6.539999961853027,6.510000228881836,629400.0,6.474523544311523
2018-09-18,6.710000038146973,6.429999828338623,6.510000228881836,6.710000038146973,1858802.0,6.673433303833008
2018-09-19,6.75,6.650000095367432,6.659999847412109,6.71999979019165,1764300.0,6.68337869644165
2018-09-20,6.809999942779541,6.659999847412109,6.699999809265137,6.789999961853027,2065287.0,6.752997398376465
2018-09-21,6.820000171661377,6.71999979019165,6.78000020980835,6.789999961853027,1919088.0,6.752997398376465
2018-09-25,6.769999980926514,6.650000095367432,6.760000228881836,6.679999828338623,1215276.0,6.643596649169922
2018-09-26,6.800000190734863,6.679999828338623,6.710000038146973,6.75,1715763.0,6.713215351104736
2018-09-27,6.809999942779541,6.539999961853027,6.760000228881836,6.539999961853027,1774500.0,6.504359722137451
2018-09-28,6.659999847412109,6.53000020980835,6.539999961853027,6.579999923706055,880415.0,6.54414176940918
2018-10-08,6.559999942779541,6.230000019073486,6.559999942779541,6.230000019073486,1323100.0,6.196049213409424
2018-10-09,6.340000152587891,6.190000057220459,6.25,6.25,841927.0,6.215939998626709
2018-10-10,6.400000095367432,6.239999771118164,6.289999961853027,6.25,908600.0,6.215939998626709
2018-10-11,6.050000190734863,5.630000114440918,6.03000020980835,5.630000114440918,2821462.0,5.599318981170654
2018-10-12,5.650000095367432,5.130000114440918,5.570000171661377,5.519999980926514,2370547.0,5.489918231964111
2018-10-15,5.570000171661377,5.380000114440918,5.480000019073486,5.440000057220459,839129.0,5.410354137420654
2018-10-16,5.599999904632568,5.21999979019165,5.400000095367432,5.28000020980835,1128131.0,5.251226425170898
2018-10-17,5.400000095367432,5.03000020980835,5.320000171661377,5.239999771118164,1558940.0,5.211443901062012
2018-10-18,5.25,4.900000095367432,5.21999979019165,5.090000152587891,2427927.0,5.062261581420898
2018-10-19,5.190000057220459,4.949999809265137,5.039999961853027,5.159999847412109,1891240.0,5.131879806518555
2018-10-22,5.659999847412109,5.429999828338623,5.429999828338623,5.579999923706055,3692462.0,5.549591064453125
2018-10-23,5.809999942779541,5.550000190734863,5.579999923706055,5.619999885559082,3730694.0,5.5893731117248535
2018-10-24,5.800000190734863,5.610000133514404,5.630000114440918,5.710000038146973,2419860.0,5.678883075714111
2018-10-25,5.710000038146973,5.5,5.579999923706055,5.650000095367432,1900426.0,5.6192097663879395
2018-10-26,5.809999942779541,5.679999828338623,5.679999828338623,5.710000038146973,1592009.0,5.678883075714111
2018-10-29,5.760000228881836,5.590000152587891,5.699999809265137,5.639999866485596,1589485.0,5.609264373779297
2018-10-30,5.820000171661377,5.53000020980835,5.679999828338623,5.769999980926514,2434835.0,5.738555908203125
2018-10-31,5.96999979019165,5.739999771118164,5.760000228881836,5.800000190734863,3049301.0,5.768392562866211
2018-11-01,5.909999847412109,5.78000020980835,5.820000171661377,5.880000114440918,2666437.0,5.847956657409668
2018-11-02,6.260000228881836,5.900000095367432,5.900000095367432,6.050000190734863,4295725.0,6.017030239105225
2018-11-05,6.25,6.0,6.070000171661377,6.099999904632568,3101100.0,6.0667572021484375
2018-11-06,6.269999980926514,5.980000019073486,6.059999942779541,6.170000076293945,3649837.0,6.136375904083252
2018-11-07,6.190000057220459,5.989999771118164,6.150000095367432,6.050000190734863,3899400.0,6.017030239105225
2018-11-08,6.230000019073486,6.019999980926514,6.090000152587891,6.079999923706055,4125497.0,6.046866416931152
2018-11-09,6.159999847412109,6.050000190734863,6.090000152587891,6.099999904632568,2810213.0,6.0667572021484375
2018-11-12,6.369999885559082,6.099999904632568,6.119999885559082,6.360000133514404,3463708.0,6.325340747833252
2018-11-13,6.590000152587891,6.28000020980835,6.28000020980835,6.449999809265137,5514510.0,6.414849758148193
2018-11-14,6.96999979019165,6.460000038146973,6.46999979019165,6.679999828338623,8135214.0,6.643596649169922
2018-11-15,6.699999809265137,6.570000171661377,6.619999885559082,6.670000076293945,3915829.0,6.633651256561279
2018-11-16,6.869999885559082,6.619999885559082,6.679999828338623,6.789999961853027,4096462.0,6.752997398376465
2018-11-19,7.050000190734863,6.699999809265137,6.809999942779541,6.929999828338623,4373847.0,6.8922343254089355
2018-11-20,6.880000114440918,6.539999961853027,6.880000114440918,6.619999885559082,5189911.0,6.583923816680908
2018-11-21,6.739999771118164,6.460000038146973,6.559999942779541,6.710000038146973,2635096.0,6.673433303833008
2018-11-22,6.820000171661377,6.690000057220459,6.710000038146973,6.699999809265137,1672478.0,6.663487434387207
2018-11-23,6.789999961853027,6.320000171661377,6.71999979019165,6.340000152587891,3372597.0,6.305449962615967
2018-11-26,6.619999885559082,6.340000152587891,6.420000076293945,6.369999885559082,2054108.0,6.3352861404418945
2018-11-27,6.590000152587891,6.380000114440918,6.400000095367432,6.570000171661377,1985808.0,6.534196376800537
2018-11-28,6.570000171661377,6.320000171661377,6.5,6.46999979019165,2511908.0,6.434741020202637
2018-11-29,6.539999961853027,6.300000190734863,6.5,6.300000190734863,1981600.0,6.265667915344238
2018-11-30,6.360000133514404,6.079999923706055,6.28000020980835,6.320000171661377,1640388.0,6.285558700561523
2018-12-03,6.570000171661377,6.400000095367432,6.400000095367432,6.510000228881836,2203708.0,6.474523544311523
2018-12-04,6.590000152587891,6.489999771118164,6.510000228881836,6.579999923706055,898700.0,6.54414176940918
2018-12-05,6.570000171661377,6.429999828338623,6.510000228881836,6.559999942779541,1296900.0,6.524250507354736
2018-12-06,6.559999942779541,6.389999866485596,6.550000190734863,6.429999828338623,1820800.0,6.394958972930908
2018-12-07,6.480000019073486,6.349999904632568,6.429999828338623,6.440000057220459,1070900.0,6.404904842376709
2018-12-10,6.449999809265137,6.210000038146973,6.440000057220459,6.360000133514404,1555300.0,6.325340747833252
2018-12-11,6.440000057220459,6.269999980926514,6.340000152587891,6.360000133514404,1080900.0,6.325340747833252
2018-12-12,6.369999885559082,6.300000190734863,6.320000171661377,6.349999904632568,895490.0,6.315394878387451
2018-12-13,6.460000038146973,6.239999771118164,6.360000133514404,6.420000076293945,1965300.0,6.385013580322266
2018-12-14,6.409999847412109,6.119999885559082,6.409999847412109,6.230000019073486,2244221.0,6.196049213409424
2018-12-17,6.199999809265137,6.0,6.199999809265137,6.170000076293945,1786740.0,6.136375904083252
2018-12-18,6.170000076293945,5.980000019073486,6.119999885559082,6.079999923706055,1822200.0,6.046866416931152
2018-12-19,6.079999923706055,5.920000076293945,6.079999923706055,5.949999809265137,1735700.0,5.917574882507324
2018-12-20,6.059999942779541,5.889999866485596,5.929999828338623,6.0,1911698.0,5.967302322387695
2018-12-21,5.96999979019165,5.800000190734863,5.949999809265137,5.880000114440918,1601800.0,5.847956657409668
2018-12-24,5.989999771118164,5.849999904632568,5.849999904632568,5.949999809265137,1562221.0,5.917574882507324
2018-12-25,5.909999847412109,5.599999904632568,5.909999847412109,5.78000020980835,2423601.0,5.748501777648926
2018-12-26,5.849999904632568,5.670000076293945,5.78000020980835,5.730000019073486,1693131.0,5.6987738609313965
2018-12-27,5.880000114440918,5.710000038146973,5.809999942779541,5.710000038146973,2136319.0,5.678883075714111
2018-12-28,5.769999980926514,5.619999885559082,5.760000228881836,5.670000076293945,1615382.0,5.639101028442383
2019-01-02,5.769999980926514,5.639999866485596,5.679999828338623,5.739999771118164,1443185.0,5.708719253540039
2019-01-03,5.849999904632568,5.760000228881836,5.760000228881836,5.789999961853027,1242306.0,5.75844669342041
2019-01-04,5.920000076293945,5.519999980926514,5.730000019073486,5.889999866485596,1762694.0,5.857901573181152
2019-01-07,6.050000190734863,5.519999980926514,5.730000019073486,6.03000020980835,1920059.0,5.997138977050781
2019-01-08,6.03000020980835,5.949999809265137,6.03000020980835,6.0,1407222.0,5.967302322387695
2019-01-09,6.119999885559082,5.989999771118164,6.0,6.0,2196719.0,5.967302322387695
2019-01-10,6.110000133514404,6.0,6.0,6.010000228881836,1933600.0,5.977248191833496
2019-01-11,6.150000095367432,6.03000020980835,6.079999923706055,6.139999866485596,1864399.0,6.106539249420166
2019-01-14,6.159999847412109,6.079999923706055,6.139999866485596,6.090000152587891,1747995.0,6.056812286376953
2019-01-15,6.170000076293945,6.059999942779541,6.079999923706055,6.150000095367432,1930748.0,6.116485118865967
2019-01-16,6.190000057220459,6.110000133514404,6.139999866485596,6.159999847412109,1435600.0,6.126430511474609
2019-01-17,6.159999847412109,5.960000038146973,6.119999885559082,6.010000228881836,1650686.0,5.977248191833496
2019-01-18,6.119999885559082,6.03000020980835,6.099999904632568,6.110000133514404,1914966.0,6.076703071594238
2019-01-21,6.190000057220459,6.070000171661377,6.130000114440918,6.130000114440918,1648283.0,6.096594333648682
2019-01-22,6.159999847412109,6.019999980926514,6.139999866485596,6.070000171661377,904700.0,6.03692102432251
2019-01-23,6.159999847412109,6.050000190734863,6.079999923706055,6.130000114440918,1464018.0,6.096594333648682
2019-01-24,6.179999828338623,6.059999942779541,6.110000133514404,6.139999866485596,2484944.0,6.106539249420166
2019-01-25,6.539999961853027,6.059999942779541,6.139999866485596,6.170000076293945,5404087.0,6.136375904083252
2019-01-28,6.199999809265137,5.849999904632568,6.150000095367432,5.889999866485596,5009463.0,5.857901573181152
2019-01-29,5.949999809265137,5.599999904632568,5.829999923706055,5.71999979019165,2784295.0,5.688827991485596
2019-01-30,5.800000190734863,5.53000020980835,5.710000038146973,5.550000190734863,1951880.0,5.519754886627197
2019-01-31,5.590000152587891,5.28000020980835,5.559999942779541,5.489999771118164,2445345.0,5.460081577301025
2019-02-01,5.650000095367432,5.460000038146973,5.460000038146973,5.610000133514404,1899822.0,5.579427719116211
2019-02-11,5.75,5.599999904632568,5.630000114440918,5.739999771118164,1611221.0,5.708719253540039
2019-02-12,5.840000152587891,5.710000038146973,5.71999979019165,5.840000152587891,2136950.0,5.8081746101379395
2019-02-13,5.929999828338623,5.840000152587891,5.840000152587891,5.900000095367432,1832100.0,5.867847442626953
2019-02-14,5.940000057220459,5.849999904632568,5.909999847412109,5.900000095367432,1820200.0,5.867847442626953
2019-02-15,5.940000057220459,5.869999885559082,5.900000095367432,5.920000076293945,1509400.0,5.8877387046813965
2019-02-18,6.059999942779541,5.940000057220459,5.940000057220459,6.050000190734863,2215127.0,6.017030239105225
2019-02-19,6.110000133514404,5.980000019073486,6.070000171661377,6.050000190734863,1922113.0,6.017030239105225
2019-02-20,6.130000114440918,6.019999980926514,6.050000190734863,6.110000133514404,2129804.0,6.076703071594238
2019-02-21,6.190000057220459,6.03000020980835,6.110000133514404,6.070000171661377,2787200.0,6.03692102432251
2019-02-22,6.179999828338623,6.019999980926514,6.050000190734863,6.179999828338623,2333409.0,6.1463212966918945
2019-02-25,6.429999828338623,6.199999809265137,6.239999771118164,6.409999847412109,3791127.0,6.375068187713623
2019-02-26,6.739999771118164,6.360000133514404,6.420000076293945,6.5,6922142.0,6.464577674865723
2019-02-27,6.610000133514404,6.400000095367432,6.460000038146973,6.5,4227151.0,6.464577674865723
2019-02-28,6.699999809265137,6.460000038146973,6.489999771118164,6.570000171661377,2548530.0,6.534196376800537
2019-03-01,6.610000133514404,6.429999828338623,6.579999923706055,6.559999942779541,3236925.0,6.524250507354736
2019-03-04,6.769999980926514,6.53000020980835,6.570000171661377,6.670000076293945,5143627.0,6.633651256561279
2019-03-05,6.820000171661377,6.550000190734863,6.639999866485596,6.769999980926514,3853616.0,6.7331061363220215
2019-03-06,6.929999828338623,6.71999979019165,6.760000228881836,6.920000076293945,5430734.0,6.882288932800293
2019-03-07,7.059999942779541,6.860000133514404,6.920000076293945,7.010000228881836,4807034.0,6.971798419952393
2019-03-08,7.019999980926514,6.639999866485596,6.960000038146973,6.670000076293945,4926880.0,6.633651256561279
2019-03-11,7.050000190734863,6.710000038146973,6.710000038146973,7.010000228881836,4732630.0,6.971798419952393
2019-03-12,7.25,7.0,7.03000020980835,7.090000152587891,6061569.0,7.05136251449585
2019-03-13,7.230000019073486,7.019999980926514,7.070000171661377,7.099999904632568,4802522.0,7.061307907104492
2019-03-14,7.119999885559082,6.710000038146973,7.070000171661377,6.920000076293945,4095778.0,6.882288932800293
2019-03-15,7.150000095367432,6.900000095367432,6.900000095367432,7.079999923706055,3855721.0,7.041416645050049
2019-03-18,7.25,7.079999923706055,7.119999885559082,7.190000057220459,3959926.0,7.150817394256592
2019-03-19,7.300000190734863,7.110000133514404,7.230000019073486,7.159999847412109,3378318.0,7.120980739593506
2019-03-20,7.260000228881836,7.0,7.159999847412109,7.239999771118164,3724062.0,7.200544834136963
2019-03-21,7.429999828338623,7.190000057220459,7.230000019073486,7.25,4120399.0,7.2104902267456055
2019-03-22,7.519999980926514,7.239999771118164,7.269999980926514,7.519999980926514,5103899.0,7.4790191650390625
2019-03-25,7.760000228881836,7.329999923706055,7.449999809265137,7.679999828338623,8186728.0,7.638146877288818
2019-03-26,7.980000019073486,7.179999828338623,7.670000076293945,7.21999979019165,9277022.0,7.1806535720825195
2019-03-27,7.300000190734863,7.0,7.179999828338623,7.139999866485596,5059953.0,7.101089954376221
2019-03-28,7.199999809265137,6.940000057220459,7.099999904632568,6.949999809265137,3570701.0,6.912125110626221
2019-03-29,7.130000114440918,6.840000152587891,6.949999809265137,7.119999885559082,4448190.0,7.081198692321777
2019-04-01,7.449999809265137,7.139999866485596,7.139999866485596,7.409999847412109,4845347.0,7.3696184158325195
2019-04-02,7.699999809265137,7.429999828338623,7.519999980926514,7.550000190734863,5402090.0,7.508855819702148
2019-04-03,7.730000019073486,7.53000020980835,7.53000020980835,7.650000095367432,3862997.0,7.608310699462891
2019-04-04,7.71999979019165,7.579999923706055,7.650000095367432,7.650000095367432,3190301.0,7.608310699462891
2019-04-08,7.78000020980835,7.460000038146973,7.690000057220459,7.570000171661377,4040839.0,7.528746604919434
2019-04-09,7.929999828338623,7.46999979019165,7.570000171661377,7.809999942779541,6999602.0,7.7674384117126465
2019-04-10,7.900000095367432,7.519999980926514,7.75,7.71999979019165,4644069.0,7.677928924560547
2019-04-11,8.489999771118164,7.730000019073486,7.75,8.489999771118164,14211484.0,8.443732261657715
2019-04-12,9.34000015258789,8.989999771118164,9.34000015258789,9.34000015258789,21841750.0,9.289100646972656
2019-04-15,10.260000228881836,8.880000114440918,9.220000267028809,8.880000114440918,42794117.0,8.831607818603516
2019-04-16,9.109999656677246,8.300000190734863,8.699999809265137,8.880000114440918,25199302.0,8.831607818603516
2019-04-17,9.640000343322754,8.510000228881836,8.600000381469727,9.300000190734863,28764596.0,9.249319076538086
2019-04-18,9.1899995803833,8.649999618530273,9.069999694824219,8.699999809265137,17365090.0,8.652587890625
2019-04-19,8.850000381469727,8.4399995803833,8.699999809265137,8.539999961853027,10057203.0,8.493460655212402
2019-04-22,8.59000015258789,8.199999809265137,8.470000267028809,8.270000457763672,9956918.0,8.224932670593262
2019-04-23,8.279999732971191,8.069999694824219,8.270000457763672,8.119999885559082,8245564.0,8.075749397277832
2019-04-24,8.539999961853027,8.109999656677246,8.130000114440918,8.420000076293945,9869455.0,8.374114036560059
2019-04-25,8.630000114440918,8.130000114440918,8.399999618530273,8.1899995803833,9164800.0,8.145367622375488
2019-04-26,8.239999771118164,7.989999771118164,8.100000381469727,8.130000114440918,5773901.0,8.085695266723633
2019-05-06,7.650000095367432,7.360000133514404,7.360000133514404,7.360000133514404,12995708.0,7.319890975952148
2019-05-07,7.440000057220459,7.010000228881836,7.289999961853027,7.309999942779541,8827760.0,7.270163536071777
2019-05-08,7.349999904632568,7.010000228881836,7.070000171661377,7.170000076293945,5923600.0,7.130926609039307
2019-05-09,7.449999809265137,7.019999980926514,7.090000152587891,7.369999885559082,7437231.0,7.329836368560791
2019-05-10,7.579999923706055,7.230000019073486,7.369999885559082,7.579999923706055,8794322.0,7.538691997528076
2019-05-13,7.809999942779541,7.460000038146973,7.489999771118164,7.599999904632568,5862101.0,7.558582782745361
2019-05-14,7.699999809265137,7.429999828338623,7.599999904632568,7.519999980926514,5396400.0,7.4790191650390625
2019-05-15,8.029999732971191,7.519999980926514,7.590000152587891,7.880000114440918,9252035.0,7.837057113647461
2019-05-16,8.0,7.769999980926514,7.940000057220459,7.840000152587891,6661701.0,7.797275543212891
2019-05-17,7.920000076293945,7.300000190734863,7.829999923706055,7.5,6998315.0,7.459127902984619
2019-05-20,7.920000076293945,7.21999979019165,7.46999979019165,7.75,6571500.0,7.707765579223633
2019-05-21,7.96999979019165,7.599999904632568,7.699999809265137,7.860000133514404,7262420.0,7.817166328430176
2019-05-22,7.989999771118164,7.690000057220459,7.800000190734863,7.829999923706055,6308672.0,7.78732967376709
2019-05-23,7.75,7.25,7.75,7.28000020980835,5608088.0,7.24032735824585
2019-05-24,7.5,7.300000190734863,7.349999904632568,7.449999809265137,3817365.0,7.409400463104248
2019-05-27,7.619999885559082,7.300000190734863,7.389999866485596,7.599999904632568,4960165.0,7.558582782745361
2019-05-28,7.78000020980835,7.5,7.579999923706055,7.610000133514404,5674054.0,7.568528652191162
2019-05-29,7.860000133514404,7.619999885559082,7.670000076293945,7.820000171661377,5012000.0,7.777384281158447
2019-05-30,7.889999866485596,7.650000095367432,7.769999980926514,7.829999923706055,4967200.0,7.78732967376709
2019-05-31,7.940000057220459,7.610000133514404,7.940000057220459,7.789999961853027,5445889.0,7.747547626495361
2019-06-03,7.789999961853027,7.380000114440918,7.769999980926514,7.53000020980835,4200592.0,7.488964557647705
2019-06-04,7.5,7.130000114440918,7.5,7.159999847412109,3478100.0,7.120980739593506
2019-06-05,7.449999809265137,7.159999847412109,7.199999809265137,7.300000190734863,2838393.0,7.260218143463135
2019-06-06,7.489999771118164,7.119999885559082,7.300000190734863,7.210000038146973,3495583.0,7.170708656311035
2019-06-10,7.300000190734863,7.130000114440918,7.199999809265137,7.21999979019165,2390202.0,7.1806535720825195
2019-06-11,7.460000038146973,7.179999828338623,7.349999904632568,7.440000057220459,5145394.0,7.3994550704956055
2019-06-12,7.659999847412109,7.380000114440918,7.440000057220459,7.5,5726309.0,7.459127902984619
2019-06-13,7.920000076293945,7.440000057220459,7.5,7.690000057220459,6657103.0,7.648092746734619
2019-06-14,7.670000076293945,7.329999923706055,7.599999904632568,7.340000152587891,4166309.0,7.300000190734863
2019-06-17,7.539999961853027,7.289999961853027,7.329999923706055,7.539999961853027,4020203.0,7.498909950256348
2019-06-18,7.599999904632568,7.369999885559082,7.550000190734863,7.429999828338623,2783870.0,7.389509201049805
2019-06-19,7.699999809265137,7.5,7.5,7.650000095367432,5016103.0,7.608310699462891
2019-06-20,7.809999942779541,7.489999771118164,7.650000095367432,7.75,5835979.0,7.707765579223633
2019-06-21,7.960000038146973,7.78000020980835,7.900000095367432,7.929999828338623,7571200.0,7.886784553527832
2019-06-24,8.130000114440918,7.809999942779541,7.949999809265137,8.09000015258789,7602301.0,8.045912742614746
2019-06-25,8.029999732971191,7.71999979019165,8.029999732971191,7.820000171661377,5756301.0,7.777384281158447
2019-06-26,7.900000095367432,7.730000019073486,7.769999980926514,7.769999980926514,3424100.0,7.727656841278076
2019-06-27,7.880000114440918,7.730000019073486,7.739999771118164,7.769999980926514,3568400.0,7.727656841278076
2019-06-28,7.769999980926514,7.429999828338623,7.769999980926514,7.570000171661377,3696300.0,7.528746604919434
2019-07-01,7.789999961853027,7.630000114440918,7.659999847412109,7.75,3207501.0,7.707765579223633
2019-07-02,7.820000171661377,7.699999809265137,7.699999809265137,7.789999961853027,2752710.0,7.747547626495361
2019-07-03,7.929999828338623,7.690000057220459,7.739999771118164,7.889999866485596,4206901.0,7.8470025062561035
2019-07-04,8.079999923706055,7.829999923706055,7.840000152587891,8.0,6465300.0,7.9564032554626465
2019-07-05,8.029999732971191,7.860000133514404,7.960000038146973,8.010000228881836,3849400.0,7.966349124908447
2019-07-08,8.010000228881836,7.579999923706055,7.949999809265137,7.599999904632568,3990074.0,7.558582782745361
2019-07-09,7.650000095367432,7.440000057220459,7.579999923706055,7.53000020980835,2539900.0,7.488964557647705
2019-07-10,7.610000133514404,7.489999771118164,7.519999980926514,7.519999980926514,1456000.0,7.4790191650390625
2019-07-11,7.679999828338623,7.46999979019165,7.559999942779541,7.619999885559082,2480874.0,7.578474044799805
2019-07-12,7.650000095367432,7.489999771118164,7.650000095367432,7.550000190734863,1878300.0,7.508855819702148
2019-07-15,7.610000133514404,7.300000190734863,7.590000152587891,7.559999942779541,3153801.0,7.518801212310791
2019-07-16,7.579999923706055,7.420000076293945,7.550000190734863,7.440000057220459,2247800.0,7.3994550704956055
2019-07-17,7.650000095367432,7.429999828338623,7.480000019073486,7.539999961853027,2796301.0,7.498909950256348
2019-07-18,7.480000019073486,7.349999904632568,7.480000019073486,7.369999885559082,2177100.0,7.329836368560791
2019-07-19,7.519999980926514,7.349999904632568,7.349999904632568,7.400000095367432,1665510.0,7.359673023223877
2019-07-22,7.440000057220459,7.099999904632568,7.420000076293945,7.110000133514404,3045500.0,7.071253299713135
2019-07-23,7.190000057220459,7.070000171661377,7.110000133514404,7.179999828338623,1912200.0,7.140871524810791
2019-07-24,7.360000133514404,7.150000095367432,7.179999828338623,7.329999923706055,1937901.0,7.2900543212890625
2019-07-25,7.349999904632568,7.28000020980835,7.349999904632568,7.320000171661377,1258901.0,7.28010892868042
2019-07-26,7.360000133514404,7.199999809265137,7.349999904632568,7.28000020980835,1530400.0,7.24032735824585
2019-07-29,7.329999923706055,7.239999771118164,7.28000020980835,7.309999942779541,1176000.0,7.270163536071777
2019-07-30,7.389999866485596,7.289999961853027,7.309999942779541,7.349999904632568,1316400.0,7.309945583343506
2019-07-31,7.360000133514404,7.199999809265137,7.309999942779541,7.21999979019165,1180113.0,7.1806535720825195
2019-08-01,7.269999980926514,7.130000114440918,7.210000038146973,7.150000095367432,1429638.0,7.111035346984863
2019-08-02,7.059999942779541,6.929999828338623,7.039999961853027,6.940000057220459,2009906.0,6.902179718017578
2019-08-05,7.0,6.800000190734863,6.900000095367432,6.869999885559082,1876300.0,6.832561016082764
2019-08-06,6.760000228881836,6.320000171661377,6.75,6.5,3423906.0,6.464577674865723
2019-08-07,6.679999828338623,6.5,6.550000190734863,6.539999961853027,2547001.0,6.504359722137451
2019-08-08,6.690000057220459,6.510000228881836,6.610000133514404,6.670000076293945,2355101.0,6.633651256561279
2019-08-09,6.760000228881836,6.489999771118164,6.670000076293945,6.519999980926514,1925500.0,6.484468460083008
2019-08-12,6.639999866485596,6.460000038146973,6.460000038146973,6.639999866485596,1770760.0,6.603814601898193
2019-08-13,6.630000114440918,6.449999809265137,6.570000171661377,6.5,1143884.0,6.464577674865723
2019-08-14,6.670000076293945,6.519999980926514,6.570000171661377,6.550000190734863,1511437.0,6.514305591583252
2019-08-15,6.550000190734863,6.300000190734863,6.409999847412109,6.539999961853027,1694800.0,6.504359722137451
2019-08-16,6.630000114440918,6.510000228881836,6.519999980926514,6.570000171661377,1800500.0,6.534196376800537
2019-08-19,6.789999961853027,6.579999923706055,6.579999923706055,6.769999980926514,1775374.0,6.7331061363220215
2019-08-20,6.800000190734863,6.71999979019165,6.769999980926514,6.769999980926514,2172261.0,6.7331061363220215
2019-08-21,6.809999942779541,6.71999979019165,6.760000228881836,6.760000228881836,1381600.0,6.723160743713379
2019-08-22,6.880000114440918,6.75,6.800000190734863,6.860000133514404,1537584.0,6.822616100311279
2019-08-23,6.889999866485596,6.760000228881836,6.869999885559082,6.769999980926514,1608884.0,6.7331061363220215
2019-08-26,6.829999923706055,6.53000020980835,6.599999904632568,6.789999961853027,2449688.0,6.752997398376465
2019-08-27,6.960000038146973,6.760000228881836,6.809999942779541,6.920000076293945,1933500.0,6.882288932800293
2019-08-28,6.980000019073486,6.860000133514404,6.869999885559082,6.949999809265137,1613300.0,6.912125110626221
2019-08-29,6.949999809265137,6.840000152587891,6.940000057220459,6.860000133514404,1648900.0,6.822616100311279
2019-08-30,6.96999979019165,6.710000038146973,6.909999847412109,6.789999961853027,1953200.0,6.752997398376465
2019-09-02,7.03000020980835,6.789999961853027,6.820000171661377,6.949999809265137,2509701.0,6.912125110626221
2019-09-03,7.079999923706055,6.900000095367432,6.960000038146973,6.960000038146973,1687100.0,6.9220709800720215
2019-09-04,7.0,6.900000095367432,6.980000019073486,6.980000019073486,1898101.0,6.941961765289307
2019-09-05,7.119999885559082,6.989999771118164,7.03000020980835,7.039999961853027,2572437.0,7.00163459777832
2019-09-06,7.090000152587891,7.010000228881836,7.079999923706055,7.039999961853027,1521200.0,7.00163459777832
2019-09-09,7.179999828338623,7.050000190734863,7.079999923706055,7.139999866485596,1929684.0,7.101089954376221
2019-09-10,7.190000057220459,7.070000171661377,7.119999885559082,7.170000076293945,2223100.0,7.130926609039307
2019-09-11,7.309999942779541,7.130000114440918,7.139999866485596,7.130000114440918,3025947.0,7.091144561767578
2019-09-12,7.349999904632568,7.139999866485596,7.150000095367432,7.25,3398642.0,7.2104902267456055
2019-09-16,7.380000114440918,7.260000228881836,7.260000228881836,7.300000190734863,2220600.0,7.260218143463135
2019-09-17,7.289999961853027,7.010000228881836,7.289999961853027,7.110000133514404,2360700.0,7.071253299713135
2019-09-18,7.190000057220459,7.050000190734863,7.070000171661377,7.099999904632568,1151099.0,7.061307907104492
2019-09-19,7.269999980926514,7.070000171661377,7.099999904632568,7.269999980926514,1880401.0,7.230381488800049
2019-09-20,7.510000228881836,7.239999771118164,7.269999980926514,7.389999866485596,4181363.0,7.349727153778076
2019-09-23,7.389999866485596,7.199999809265137,7.389999866485596,7.28000020980835,2779521.0,7.24032735824585
2019-09-24,7.340000152587891,7.199999809265137,7.289999961853027,7.230000019073486,2134000.0,7.19059944152832
2019-09-25,7.210000038146973,7.010000228881836,7.199999809265137,7.070000171661377,2064900.0,7.0314717292785645
2019-09-26,7.090000152587891,6.670000076293945,7.090000152587891,6.710000038146973,3469440.0,6.673433303833008
2019-09-27,7.010000228881836,6.699999809265137,6.739999771118164,6.889999866485596,2459100.0,6.852452278137207
2019-09-30,7.0,6.800000190734863,6.96999979019165,6.829999923706055,2032300.0,6.792778968811035
2019-10-08,7.059999942779541,6.75,6.829999923706055,6.760000228881836,1948385.0,6.723160743713379
2019-10-09,6.809999942779541,6.650000095367432,6.769999980926514,6.800000190734863,1326200.0,6.762942790985107
2019-10-10,7.019999980926514,6.789999961853027,6.829999923706055,6.989999771118164,1772800.0,6.951907157897949
2019-10-11,7.019999980926514,6.900000095367432,6.96999979019165,6.960000038146973,1265800.0,6.9220709800720215
2019-10-14,7.099999904632568,6.96999979019165,6.96999979019165,7.079999923706055,1737861.0,7.041416645050049
2019-10-15,7.090000152587891,6.929999828338623,7.090000152587891,6.980000019073486,1373953.0,6.941961765289307
2019-10-16,7.03000020980835,6.860000133514404,7.019999980926514,6.880000114440918,1138503.0,6.8425068855285645
2019-10-17,6.920000076293945,6.78000020980835,6.869999885559082,6.820000171661377,1386600.0,6.782834053039551
2019-10-18,6.889999866485596,6.670000076293945,6.829999923706055,6.699999809265137,1564900.0,6.663487434387207
2019-10-21,6.730000019073486,6.630000114440918,6.699999809265137,6.71999979019165,1631370.0,6.68337869644165
2019-10-22,6.880000114440918,6.699999809265137,6.71999979019165,6.869999885559082,1611570.0,6.832561016082764
2019-10-23,6.920000076293945,6.800000190734863,6.880000114440918,6.860000133514404,1534837.0,6.822616100311279
2019-10-24,6.949999809265137,6.809999942779541,6.860000133514404,6.900000095367432,1315900.0,6.86239767074585
2019-10-25,6.960000038146973,6.849999904632568,6.909999847412109,6.909999847412109,996600.0,6.872343063354492
2019-10-28,6.989999771118164,6.860000133514404,6.949999809265137,6.989999771118164,1698100.0,6.951907157897949
2019-10-29,7.039999961853027,6.900000095367432,6.989999771118164,6.929999828338623,1891401.0,6.8922343254089355
2019-10-30,6.96999979019165,6.699999809265137,6.96999979019165,6.800000190734863,1835384.0,6.762942790985107
2019-10-31,6.900000095367432,6.659999847412109,6.800000190734863,6.710000038146973,1532900.0,6.673433303833008
2019-11-01,6.96999979019165,6.679999828338623,6.710000038146973,6.920000076293945,1954388.0,6.882288932800293
2019-11-04,6.980000019073486,6.71999979019165,6.949999809265137,6.760000228881836,1808300.0,6.723160743713379
2019-11-05,6.789999961853027,6.599999904632568,6.75,6.690000057220459,1805388.0,6.6535420417785645
2019-11-06,6.679999828338623,6.53000020980835,6.650000095367432,6.539999961853027,1866180.0,6.504359722137451
2019-11-07,6.610000133514404,6.460000038146973,6.539999961853027,6.559999942779541,1255488.0,6.524250507354736
2019-11-08,6.710000038146973,6.519999980926514,6.690000057220459,6.550000190734863,827050.0,6.514305591583252
2019-11-11,6.579999923706055,6.320000171661377,6.579999923706055,6.329999923706055,1813669.0,6.295504093170166
2019-11-12,6.449999809265137,6.239999771118164,6.420000076293945,6.420000076293945,1731539.0,6.385013580322266
2019-11-13,6.449999809265137,6.349999904632568,6.420000076293945,6.369999885559082,1229000.0,6.3352861404418945
2019-11-14,6.480000019073486,6.340000152587891,6.409999847412109,6.449999809265137,1015400.0,6.414849758148193
2019-11-15,6.480000019073486,6.360000133514404,6.449999809265137,6.380000114440918,1210100.0,6.345231533050537
2019-11-18,6.400000095367432,6.300000190734863,6.380000114440918,6.380000114440918,1382526.0,6.345231533050537
2019-11-19,6.519999980926514,6.329999923706055,6.329999923706055,6.519999980926514,1567800.0,6.484468460083008
2019-11-20,6.539999961853027,6.389999866485596,6.5,6.429999828338623,1255400.0,6.394958972930908
2019-11-21,6.46999979019165,6.349999904632568,6.380000114440918,6.380000114440918,1134701.0,6.345231533050537
2019-11-22,6.5,6.28000020980835,6.400000095367432,6.309999942779541,1888300.0,6.275612831115723
2019-11-25,6.329999923706055,6.190000057220459,6.329999923706055,6.289999961853027,1485347.0,6.2557220458984375
2019-11-26,6.320000171661377,6.059999942779541,6.059999942779541,6.21999979019165,1251600.0,6.186103343963623
2019-11-27,6.289999961853027,6.199999809265137,6.199999809265137,6.21999979019165,1114250.0,6.186103343963623
2019-11-28,6.269999980926514,6.099999904632568,6.099999904632568,6.179999828338623,804300.0,6.1463212966918945
2019-11-29,6.239999771118164,6.139999866485596,6.199999809265137,6.239999771118164,945228.0,6.205994129180908
2019-12-02,6.260000228881836,6.150000095367432,6.230000019073486,6.190000057220459,1437307.0,6.156267166137695
2019-12-03,6.269999980926514,6.110000133514404,6.170000076293945,6.260000228881836,1438433.0,6.22588586807251
2019-12-04,6.360000133514404,6.21999979019165,6.260000228881836,6.309999942779541,1489528.0,6.275612831115723
2019-12-05,6.380000114440918,6.309999942779541,6.329999923706055,6.360000133514404,1381900.0,6.325340747833252
2019-12-06,6.409999847412109,6.320000171661377,6.320000171661377,6.369999885559082,2041726.0,6.3352861404418945
2019-12-09,6.429999828338623,6.349999904632568,6.380000114440918,6.360000133514404,1271601.0,6.325340747833252
2019-12-10,6.409999847412109,6.340000152587891,6.360000133514404,6.409999847412109,1161900.0,6.375068187713623
2019-12-11,6.440000057220459,6.349999904632568,6.420000076293945,6.369999885559082,938334.0,6.3352861404418945
2019-12-12,6.400000095367432,6.289999961853027,6.380000114440918,6.289999961853027,1261851.0,6.2557220458984375
2019-12-13,6.409999847412109,6.289999961853027,6.360000133514404,6.389999866485596,1891753.0,6.35517692565918
2019-12-16,6.460000038146973,6.369999885559082,6.409999847412109,6.449999809265137,1850053.0,6.414849758148193
2019-12-17,6.550000190734863,6.420000076293945,6.440000057220459,6.510000228881836,1989577.0,6.474523544311523
2019-12-18,6.570000171661377,6.489999771118164,6.519999980926514,6.510000228881836,1723100.0,6.474523544311523
2019-12-19,6.610000133514404,6.489999771118164,6.5,6.559999942779541,1531444.0,6.524250507354736
2019-12-20,6.639999866485596,6.550000190734863,6.599999904632568,6.559999942779541,2203040.0,6.524250507354736
2019-12-23,6.570000171661377,6.429999828338623,6.559999942779541,6.449999809265137,1898000.0,6.414849758148193
2019-12-24,6.630000114440918,6.449999809265137,6.46999979019165,6.590000152587891,2138800.0,6.554087162017822
2019-12-25,6.630000114440918,6.510000228881836,6.559999942779541,6.579999923706055,2255524.0,6.54414176940918
2019-12-26,6.739999771118164,6.579999923706055,6.579999923706055,6.630000114440918,3391071.0,6.593869209289551
2019-12-27,6.769999980926514,6.630000114440918,6.630000114440918,6.659999847412109,3065506.0,6.6237053871154785
2019-12-30,6.679999828338623,6.460000038146973,6.590000152587891,6.630000114440918,2827672.0,6.593869209289551
2019-12-31,6.679999828338623,6.559999942779541,6.599999904632568,6.639999866485596,1974271.0,6.603814601898193
2020-01-02,6.760000228881836,6.630000114440918,6.630000114440918,6.71999979019165,2780964.0,6.68337869644165
2020-01-03,6.760000228881836,6.659999847412109,6.690000057220459,6.760000228881836,2472300.0,6.723160743713379
2020-01-06,6.800000190734863,6.690000057220459,6.75,6.769999980926514,2381700.0,6.7331061363220215
2020-01-07,6.829999923706055,6.739999771118164,6.739999771118164,6.809999942779541,1864973.0,6.77288818359375
2020-01-08,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,2719834.0,6.693324089050293
2020-01-09,6.940000057220459,6.769999980926514,6.769999980926514,6.829999923706055,3514000.0,6.792778968811035
2020-01-10,6.849999904632568,6.659999847412109,6.829999923706055,6.75,3954292.0,6.713215351104736
2020-01-13,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,2358024.0,6.7032694816589355
2020-01-14,6.75,6.75,6.75,6.75,2919461.0,6.713215351104736
2020-01-15,6.78000020980835,6.619999885559082,6.769999980926514,6.690000057220459,1952600.0,6.6535420417785645
2020-01-16,6.71999979019165,6.579999923706055,6.690000057220459,6.590000152587891,1507600.0,6.554087162017822
2020-01-17,6.639999866485596,6.519999980926514,6.599999904632568,6.599999904632568,1934753.0,6.564032554626465
2020-01-20,6.670000076293945,6.559999942779541,6.590000152587891,6.670000076293945,1939477.0,6.633651256561279
2020-01-21,6.670000076293945,6.559999942779541,6.659999847412109,6.579999923706055,1629700.0,6.54414176940918
2020-01-22,6.610000133514404,6.400000095367432,6.550000190734863,6.579999923706055,1882083.0,6.54414176940918
2020-01-23,6.590000152587891,6.230000019073486,6.590000152587891,6.28000020980835,3457770.0,6.245776653289795
2020-02-03,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,732100.0,5.6192097663879395
2020-02-04,5.46999979019165,5.159999847412109,5.159999847412109,5.429999828338623,4098422.0,5.400408744812012
2020-02-05,5.690000057220459,5.409999847412109,5.449999809265137,5.550000190734863,2637307.0,5.519754886627197
2020-02-06,5.670000076293945,5.53000020980835,5.559999942779541,5.650000095367432,2241452.0,5.6192097663879395
2020-02-07,5.71999979019165,5.550000190734863,5.639999866485596,5.710000038146973,1742300.0,5.678883075714111
2020-02-10,5.860000133514404,5.639999866485596,5.699999809265137,5.840000152587891,1717996.0,5.8081746101379395
2020-02-11,5.860000133514404,5.739999771118164,5.860000133514404,5.760000228881836,1228701.0,5.728610515594482
2020-02-12,5.880000114440918,5.760000228881836,5.760000228881836,5.880000114440918,1668100.0,5.847956657409668
2020-02-13,5.889999866485596,5.699999809265137,5.869999885559082,5.730000019073486,1803702.0,5.6987738609313965
2020-02-14,5.849999904632568,5.710000038146973,5.710000038146973,5.739999771118164,1650752.0,5.708719253540039
2020-02-17,5.989999771118164,5.78000020980835,5.78000020980835,5.960000038146973,2124885.0,5.927520275115967
2020-02-18,6.090000152587891,5.949999809265137,5.949999809265137,6.059999942779541,1971469.0,6.026975631713867
2020-02-19,6.090000152587891,6.0,6.059999942779541,6.059999942779541,2206993.0,6.026975631713867
2020-02-20,6.190000057220459,6.039999961853027,6.059999942779541,6.170000076293945,2957248.0,6.136375904083252
2020-02-21,6.21999979019165,6.110000133514404,6.150000095367432,6.199999809265137,2478846.0,6.166212558746338
2020-02-24,6.269999980926514,6.119999885559082,6.179999828338623,6.210000038146973,3518401.0,6.1761579513549805
2020-02-25,6.199999809265137,5.860000133514404,6.199999809265137,6.159999847412109,4096897.0,6.126430511474609
2020-02-26,6.230000019073486,6.070000171661377,6.070000171661377,6.110000133514404,2837280.0,6.076703071594238
2020-02-27,6.230000019073486,6.110000133514404,6.130000114440918,6.150000095367432,2433801.0,6.116485118865967
2020-02-28,6.050000190734863,5.78000020980835,6.039999961853027,5.809999942779541,3401101.0,5.7783379554748535
2020-03-02,6.079999923706055,5.840000152587891,5.840000152587891,6.079999923706055,2549902.0,6.046866416931152
2020-03-03,6.230000019073486,6.059999942779541,6.150000095367432,6.119999885559082,2793202.0,6.086648464202881
2020-03-04,6.230000019073486,6.050000190734863,6.110000133514404,6.210000038146973,2371340.0,6.1761579513549805
2020-03-05,6.360000133514404,6.230000019073486,6.25,6.360000133514404,2854323.0,6.325340747833252
2020-03-06,6.489999771118164,6.260000228881836,6.320000171661377,6.420000076293945,3542156.0,6.385013580322266
2020-03-09,6.389999866485596,6.230000019073486,6.360000133514404,6.25,3464260.0,6.215939998626709
2020-03-10,6.360000133514404,6.110000133514404,6.199999809265137,6.349999904632568,3566589.0,6.315394878387451
2020-03-11,6.989999771118164,6.349999904632568,6.349999904632568,6.989999771118164,22630448.0,6.951907157897949
2020-03-12,6.869999885559082,6.449999809265137,6.869999885559082,6.579999923706055,14052253.0,6.54414176940918
2020-03-13,6.449999809265137,6.070000171661377,6.300000190734863,6.449999809265137,8517030.0,6.414849758148193
2020-03-16,6.619999885559082,6.099999904632568,6.53000020980835,6.190000057220459,7642909.0,6.156267166137695
2020-03-17,6.230000019073486,5.849999904632568,6.150000095367432,6.039999961853027,5693016.0,6.007084369659424
2020-03-18,6.170000076293945,5.829999923706055,6.090000152587891,5.849999904632568,4230700.0,5.818120002746582
2020-03-19,5.949999809265137,5.710000038146973,5.860000133514404,5.909999847412109,3569477.0,5.877792835235596
2020-03-20,6.039999961853027,5.900000095367432,5.920000076293945,6.03000020980835,2396004.0,5.997138977050781
2020-03-23,5.960000038146973,5.840000152587891,5.920000076293945,5.860000133514404,2577358.0,5.828065395355225
2020-03-24,6.050000190734863,5.900000095367432,5.949999809265137,6.050000190734863,2316200.0,6.017030239105225
2020-03-25,6.170000076293945,6.099999904632568,6.110000133514404,6.150000095367432,2399050.0,6.116485118865967
2020-03-26,6.190000057220459,6.079999923706055,6.110000133514404,6.110000133514404,2062436.0,6.076703071594238
2020-03-27,6.199999809265137,6.099999904632568,6.130000114440918,6.110000133514404,1950484.0,6.076703071594238
2020-03-30,6.070000171661377,5.889999866485596,6.059999942779541,5.980000019073486,2027700.0,5.94741153717041
2020-03-31,6.130000114440918,6.019999980926514,6.019999980926514,6.079999923706055,1828201.0,6.046866416931152
2020-04-01,6.110000133514404,5.980000019073486,6.059999942779541,6.0,1561101.0,5.967302322387695
2020-04-02,6.079999923706055,5.900000095367432,5.96999979019165,6.079999923706055,1452216.0,6.046866416931152
2020-04-03,6.119999885559082,6.050000190734863,6.079999923706055,6.110000133514404,1651399.0,6.076703071594238
2020-04-07,6.21999979019165,6.150000095367432,6.159999847412109,6.21999979019165,2710395.0,6.186103343963623
2020-04-08,6.329999923706055,6.170000076293945,6.21999979019165,6.300000190734863,2374100.0,6.265667915344238
2020-04-09,6.349999904632568,6.260000228881836,6.300000190734863,6.309999942779541,2051900.0,6.275612831115723
2020-04-10,6.320000171661377,6.099999904632568,6.309999942779541,6.099999904632568,3033800.0,6.0667572021484375
2020-04-13,6.079999923706055,5.96999979019165,6.079999923706055,6.070000171661377,2218300.0,6.03692102432251
2020-04-14,6.199999809265137,6.039999961853027,6.050000190734863,6.179999828338623,1969786.0,6.1463212966918945
2020-04-15,6.210000038146973,6.03000020980835,6.159999847412109,6.079999923706055,2299300.0,6.046866416931152
2020-04-16,6.079999923706055,6.0,6.050000190734863,6.050000190734863,1388784.0,6.017030239105225
2020-04-17,6.130000114440918,6.0,6.059999942779541,6.019999980926514,1918701.0,5.987193584442139
2020-04-20,6.230000019073486,5.980000019073486,6.050000190734863,6.21999979019165,3397241.0,6.186103343963623
2020-04-21,6.199999809265137,6.099999904632568,6.199999809265137,6.159999847412109,2131676.0,6.126430511474609
2020-04-22,6.25,6.099999904632568,6.119999885559082,6.230000019073486,1988993.0,6.196049213409424
2020-04-23,6.480000019073486,6.199999809265137,6.230000019073486,6.300000190734863,4785367.0,6.265667915344238
2020-04-24,6.449999809265137,6.230000019073486,6.28000020980835,6.269999980926514,3151301.0,6.235831260681152
2020-04-27,6.300000190734863,6.150000095367432,6.289999961853027,6.159999847412109,1893077.0,6.126430511474609
2020-04-28,6.190000057220459,5.760000228881836,6.190000057220459,5.869999885559082,4270675.0,5.838010787963867
2020-04-29,5.940000057220459,5.760000228881836,5.840000152587891,5.800000190734863,2578733.0,5.768392562866211
2020-04-30,5.920000076293945,5.800000190734863,5.800000190734863,5.869999885559082,1825844.0,5.838010787963867
2020-05-06,5.929999828338623,5.820000171661377,5.840000152587891,5.929999828338623,1665621.0,5.897683620452881
2020-05-07,5.960000038146973,5.860000133514404,5.929999828338623,5.880000114440918,1313700.0,5.847956657409668
2020-05-08,5.980000019073486,5.889999866485596,5.900000095367432,5.96999979019165,1385234.0,5.937465667724609
2020-05-11,6.070000171661377,5.929999828338623,5.96999979019165,5.989999771118164,1894434.0,5.957356929779053
2020-05-12,6.25,5.949999809265137,5.96999979019165,6.199999809265137,4340055.0,6.166212558746338
2020-05-13,6.320000171661377,6.139999866485596,6.25,6.260000228881836,3378031.0,6.22588586807251
2020-05-14,6.570000171661377,6.179999828338623,6.260000228881836,6.349999904632568,5214071.0,6.315394878387451
2020-05-15,6.380000114440918,6.170000076293945,6.309999942779541,6.210000038146973,4454725.0,6.1761579513549805
2020-05-18,6.210000038146973,6.099999904632568,6.210000038146973,6.099999904632568,2167600.0,6.0667572021484375
2020-05-19,6.28000020980835,6.110000133514404,6.130000114440918,6.21999979019165,2138486.0,6.186103343963623
2020-05-20,6.230000019073486,6.090000152587891,6.21999979019165,6.150000095367432,2335800.0,6.116485118865967
2020-05-21,6.159999847412109,6.079999923706055,6.110000133514404,6.099999904632568,1282700.0,6.0667572021484375
2020-05-22,6.110000133514404,5.960000038146973,6.099999904632568,5.989999771118164,1765081.0,5.957356929779053
2020-05-25,6.119999885559082,5.980000019073486,6.0,6.099999904632568,1488900.0,6.0667572021484375
2020-05-26,6.230000019073486,6.070000171661377,6.090000152587891,6.210000038146973,1862700.0,6.1761579513549805
2020-05-27,6.28000020980835,6.170000076293945,6.239999771118164,6.269999980926514,1976811.0,6.235831260681152
2020-05-28,6.269999980926514,6.099999904632568,6.260000228881836,6.170000076293945,1503536.0,6.136375904083252
2020-05-29,6.340000152587891,6.159999847412109,6.179999828338623,6.340000152587891,2230377.0,6.305449962615967
2020-06-01,6.440000057220459,6.300000190734863,6.349999904632568,6.380000114440918,3059211.0,6.345231533050537
2020-06-02,6.489999771118164,6.309999942779541,6.369999885559082,6.420000076293945,2727280.0,6.385013580322266
2020-06-03,6.610000133514404,6.400000095367432,6.420000076293945,6.53000020980835,4400600.0,6.494414329528809
2020-06-04,6.690000057220459,6.489999771118164,6.590000152587891,6.650000095367432,3759680.0,6.613760471343994
2020-06-05,6.659999847412109,6.489999771118164,6.630000114440918,6.53000020980835,2539483.0,6.494414329528809
2020-06-08,6.590000152587891,6.489999771118164,6.53000020980835,6.539999961853027,1972775.0,6.504359722137451
2020-06-09,6.590000152587891,6.510000228881836,6.579999923706055,6.539999961853027,1126100.0,6.504359722137451
2020-06-10,6.510000228881836,6.369999885559082,6.5,6.400000095367432,2369408.0,6.3651227951049805
2020-06-11,6.480000019073486,6.369999885559082,6.389999866485596,6.420000076293945,2152400.0,6.385013580322266
2020-06-12,6.570000171661377,6.25,6.340000152587891,6.539999961853027,2388640.0,6.504359722137451
2020-06-15,6.659999847412109,6.460000038146973,6.510000228881836,6.579999923706055,2442194.0,6.54414176940918
2020-06-16,6.639999866485596,6.550000190734863,6.590000152587891,6.599999904632568,2000118.0,6.564032554626465
2020-06-17,6.610000133514404,6.5,6.599999904632568,6.53000020980835,1711806.0,6.494414329528809
2020-06-18,6.579999923706055,6.449999809265137,6.53000020980835,6.519999980926514,1399908.0,6.484468460083008
2020-06-19,6.53000020980835,6.420000076293945,6.53000020980835,6.480000019073486,1594883.0,6.4446868896484375
2020-06-22,6.550000190734863,6.429999828338623,6.480000019073486,6.449999809265137,1852900.0,6.414849758148193
2020-06-23,6.510000228881836,6.349999904632568,6.449999809265137,6.460000038146973,1838723.0,6.424795627593994
2020-06-24,6.510000228881836,6.380000114440918,6.510000228881836,6.429999828338623,1425218.0,6.394958972930908
2020-06-29,6.409999847412109,6.239999771118164,6.400000095367432,6.28000020980835,2236701.0,6.245776653289795
2020-06-30,6.429999828338623,6.300000190734863,6.300000190734863,6.429999828338623,1805833.0,6.394958972930908
2020-07-01,6.519999980926514,6.400000095367432,6.400000095367432,6.5,1995333.0,6.464577674865723
2020-07-02,6.590000152587891,6.480000019073486,6.519999980926514,6.53000020980835,2963900.0,6.494414329528809
2020-07-03,6.630000114440918,6.489999771118164,6.5,6.610000133514404,2934322.0,6.573978424072266
2020-07-06,6.78000020980835,6.599999904632568,6.650000095367432,6.71999979019165,6937930.0,6.68337869644165
2020-07-07,6.840000152587891,6.670000076293945,6.710000038146973,6.760000228881836,4228770.0,6.723160743713379
2020-07-08,6.840000152587891,6.699999809265137,6.739999771118164,6.820000171661377,3704245.0,6.782834053039551
2020-07-09,6.880000114440918,6.75,6.800000190734863,6.880000114440918,5053571.0,6.8425068855285645
2020-07-10,6.909999847412109,6.75,6.840000152587891,6.760000228881836,3944893.0,6.723160743713379
2020-07-13,7.079999923706055,6.760000228881836,6.789999961853027,7.039999961853027,5763121.0,7.00163459777832
2020-07-14,7.119999885559082,6.949999809265137,7.03000020980835,7.099999904632568,4905900.0,7.061307907104492
2020-07-15,7.170000076293945,6.869999885559082,7.099999904632568,6.909999847412109,3991237.0,6.872343063354492
2020-07-16,6.989999771118164,6.710000038146973,6.880000114440918,6.71999979019165,3504893.0,6.68337869644165
2020-07-17,6.889999866485596,6.650000095367432,6.699999809265137,6.829999923706055,2696598.0,6.792778968811035
2020-07-20,7.460000038146973,6.900000095367432,6.909999847412109,7.260000228881836,7724433.0,7.220436096191406
2020-07-21,7.579999923706055,7.210000038146973,7.360000133514404,7.369999885559082,7126266.0,7.329836368560791
2020-07-22,7.460000038146973,7.239999771118164,7.300000190734863,7.349999904632568,5458444.0,7.309945583343506
2020-07-23,7.400000095367432,7.099999904632568,7.389999866485596,7.269999980926514,4281875.0,7.230381488800049
2020-07-24,7.369999885559082,6.920000076293945,7.260000228881836,6.929999828338623,3644030.0,6.8922343254089355
2020-07-27,7.0,6.78000020980835,6.940000057220459,6.840000152587891,3005200.0,6.802724838256836
2020-07-28,7.119999885559082,6.849999904632568,6.849999904632568,6.980000019073486,3157795.0,6.941961765289307
2020-07-29,7.070000171661377,6.849999904632568,7.070000171661377,7.019999980926514,2999500.0,6.981743812561035
2020-07-30,7.079999923706055,6.920000076293945,7.050000190734863,6.960000038146973,1837900.0,6.9220709800720215
2020-07-31,7.03000020980835,6.860000133514404,6.949999809265137,6.949999809265137,2969311.0,6.912125110626221
2020-08-03,7.300000190734863,6.989999771118164,7.050000190734863,7.269999980926514,4605812.0,7.230381488800049
2020-08-04,7.349999904632568,7.179999828338623,7.230000019073486,7.210000038146973,3098027.0,7.170708656311035
2020-08-05,7.360000133514404,7.170000076293945,7.230000019073486,7.360000133514404,3096491.0,7.319890975952148
2020-08-06,7.380000114440918,7.190000057220459,7.369999885559082,7.340000152587891,3646211.0,7.300000190734863
2020-08-07,7.380000114440918,7.110000133514404,7.349999904632568,7.25,3273482.0,7.25
2020-08-10,7.650000095367432,7.199999809265137,7.199999809265137,7.46999979019165,4884879.0,7.46999979019165
2020-08-11,7.789999961853027,7.320000171661377,7.5,7.329999923706055,4825877.0,7.329999923706055
2020-08-12,7.46999979019165,7.179999828338623,7.289999961853027,7.46999979019165,3505486.0,7.46999979019165
2020-08-13,7.579999923706055,7.309999942779541,7.46999979019165,7.329999923706055,2878520.0,7.329999923706055
2020-08-14,7.489999771118164,7.269999980926514,7.329999923706055,7.489999771118164,2459813.0,7.489999771118164
2020-08-17,7.559999942779541,7.400000095367432,7.5,7.539999961853027,2637452.0,7.539999961853027
2020-08-18,7.829999923706055,7.460000038146973,7.550000190734863,7.71999979019165,4750392.0,7.71999979019165
2020-08-19,7.760000228881836,7.599999904632568,7.760000228881836,7.619999885559082,3236335.0,7.619999885559082
2020-08-20,7.75,7.559999942779541,7.630000114440918,7.630000114440918,2221438.0,7.630000114440918
2020-08-21,7.760000228881836,7.599999904632568,7.610000133514404,7.679999828338623,2371000.0,7.679999828338623
2020-08-24,7.699999809265137,7.460000038146973,7.670000076293945,7.550000190734863,3417012.0,7.550000190734863
2020-08-25,7.539999961853027,7.440000057220459,7.440000057220459,7.46999979019165,1590700.0,7.46999979019165
2020-08-26,7.489999771118164,7.239999771118164,7.449999809265137,7.260000228881836,2468602.0,7.260000228881836
2020-08-27,7.940000057220459,7.269999980926514,7.329999923706055,7.699999809265137,6581808.0,7.699999809265137
2020-08-28,7.75,7.53000020980835,7.75,7.639999866485596,3631442.0,7.639999866485596
2020-08-31,7.800000190734863,7.53000020980835,7.650000095367432,7.539999961853027,2830900.0,7.539999961853027
2020-09-01,7.699999809265137,7.489999771118164,7.570000171661377,7.679999828338623,1889056.0,7.679999828338623
2020-09-02,7.800000190734863,7.610000133514404,7.699999809265137,7.71999979019165,1760800.0,7.71999979019165
2020-09-03,7.699999809265137,7.460000038146973,7.679999828338623,7.510000228881836,2603375.0,7.510000228881836
2020-09-04,7.579999923706055,7.300000190734863,7.46999979019165,7.519999980926514,2161801.0,7.519999980926514
2020-09-07,7.71999979019165,7.449999809265137,7.639999866485596,7.480000019073486,3250400.0,7.480000019073486
2020-09-08,7.679999828338623,7.449999809265137,7.53000020980835,7.650000095367432,2658193.0,7.650000095367432
2020-09-09,7.820000171661377,7.400000095367432,7.630000114440918,7.420000076293945,4189513.0,7.420000076293945
2020-09-10,7.5,7.0,7.5,7.099999904632568,4258700.0,7.099999904632568
2020-09-11,7.190000057220459,6.940000057220459,7.110000133514404,7.130000114440918,1950800.0,7.130000114440918
2020-09-14,7.300000190734863,7.039999961853027,7.199999809265137,7.199999809265137,2067900.0,7.199999809265137
2020-09-15,7.239999771118164,6.960000038146973,7.239999771118164,7.03000020980835,2340473.0,7.03000020980835
2020-09-16,7.099999904632568,6.880000114440918,6.980000019073486,6.949999809265137,1861877.0,6.949999809265137
2020-09-17,7.150000095367432,6.920000076293945,6.949999809265137,7.090000152587891,2187101.0,7.090000152587891
2020-09-18,7.150000095367432,6.989999771118164,7.010000228881836,7.150000095367432,2424162.0,7.150000095367432
2020-09-21,7.170000076293945,6.989999771118164,7.130000114440918,7.03000020980835,1669201.0,7.03000020980835
2020-09-22,7.079999923706055,6.829999923706055,6.940000057220459,6.869999885559082,1975921.0,6.869999885559082
2020-09-23,7.0,6.869999885559082,6.900000095367432,6.989999771118164,1453300.0,6.989999771118164
2020-09-24,6.989999771118164,6.690000057220459,6.989999771118164,6.739999771118164,2003600.0,6.739999771118164
2020-09-25,6.800000190734863,6.590000152587891,6.730000019073486,6.760000228881836,1752061.0,6.760000228881836
2020-09-28,6.820000171661377,6.630000114440918,6.769999980926514,6.670000076293945,1724251.0,6.670000076293945
2020-09-29,6.949999809265137,6.619999885559082,6.699999809265137,6.809999942779541,3232301.0,6.809999942779541
2020-09-30,6.880000114440918,6.710000038146973,6.809999942779541,6.760000228881836,2886462.0,6.760000228881836
2020-10-09,7.090000152587891,6.800000190734863,6.869999885559082,6.829999923706055,3112879.0,6.829999923706055
2020-10-12,7.010000228881836,6.769999980926514,6.900000095367432,6.989999771118164,2025560.0,6.989999771118164
2020-10-13,7.039999961853027,6.929999828338623,7.0,7.039999961853027,1845976.0,7.039999961853027
2020-10-14,7.059999942779541,6.920000076293945,7.0,6.940000057220459,1606160.0,6.940000057220459
2020-10-15,7.010000228881836,6.940000057220459,6.96999979019165,6.949999809265137,1090900.0,6.949999809265137
2020-10-16,7.019999980926514,6.880000114440918,6.949999809265137,6.980000019073486,1497960.0,6.980000019073486
2020-10-19,7.099999904632568,6.940000057220459,7.079999923706055,7.010000228881836,2302048.0,7.010000228881836
2020-10-20,7.139999866485596,6.96999979019165,7.0,7.119999885559082,1994400.0,7.119999885559082
2020-10-21,7.159999847412109,7.010000228881836,7.130000114440918,7.099999904632568,2960700.0,7.099999904632568
2020-10-22,7.199999809265137,7.039999961853027,7.099999904632568,7.099999904632568,1716100.0,7.099999904632568
2020-10-23,7.179999828338623,7.010000228881836,7.179999828338623,7.010000228881836,1188096.0,7.010000228881836
2020-10-26,7.070000171661377,6.900000095367432,7.070000171661377,7.010000228881836,1319710.0,7.010000228881836
2020-10-27,7.019999980926514,6.929999828338623,6.96999979019165,6.980000019073486,397300.0,6.980000019073486