Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.75,18.950000762939453,18.950000762939453,19.309999465942383,13402159.0,18.920486450195312
2010-01-05,20.06999969482422,19.34000015258789,19.34000015258789,19.979999542236328,13578959.0,19.57697105407715
2010-01-06,20.719999313354492,19.809999465942383,20.030000686645508,20.0,14662975.0,19.596567153930664
2010-01-07,20.149999618530273,19.290000915527344,19.899999618530273,19.399999618530273,8618669.0,19.008670806884766
2010-01-08,20.709999084472656,19.329999923706055,19.3799991607666,20.549999237060547,8781530.0,20.135475158691406
2010-01-11,21.280000686645508,20.200000762939453,20.68000030517578,20.790000915527344,14492843.0,20.370634078979492
2010-01-12,21.0,20.209999084472656,20.700000762939453,20.56999969482422,8749377.0,20.155071258544922
2010-01-13,20.399999618530273,19.360000610351562,19.93000030517578,19.59000015258789,13367631.0,19.194841384887695
2010-01-14,21.040000915527344,19.579999923706055,19.579999923706055,20.969999313354492,14554784.0,20.5470027923584
2010-01-15,22.0,21.010000228881836,21.010000228881836,21.610000610351562,13748714.0,21.174095153808594
2010-01-18,22.850000381469727,21.5,21.700000762939453,22.690000534057617,15105722.0,22.232309341430664
2010-01-19,23.200000762939453,22.299999237060547,22.670000076293945,22.56999969482422,11378450.0,22.114728927612305
2010-01-20,23.610000610351562,22.0,22.649999618530273,22.510000228881836,14176200.0,22.055936813354492
2010-01-21,23.43000030517578,22.510000228881836,22.520000457763672,22.969999313354492,10039532.0,22.50666046142578
2010-01-22,22.639999389648438,20.670000076293945,22.549999237060547,21.700000762939453,10625426.0,21.262279510498047
2010-01-25,22.149999618530273,20.700000762939453,21.399999618530273,20.829999923706055,5835631.0,20.409826278686523
2010-01-26,21.229999542236328,19.610000610351562,20.700000762939453,19.75,10576586.0,19.351613998413086
2010-01-27,20.479999542236328,19.709999084472656,19.829999923706055,19.920000076293945,6241310.0,19.518184661865234
2010-01-28,20.75,19.600000381469727,19.68000030517578,20.25,14069535.0,19.84152603149414
2010-01-29,20.809999465942383,19.84000015258789,20.020000457763672,20.09000015258789,10863730.0,19.684755325317383
2010-02-01,19.899999618530273,18.899999618530273,19.899999618530273,19.06999969482422,8819044.0,18.685327529907227
2010-02-02,19.8799991607666,19.25,19.25,19.420000076293945,8533978.0,19.028268814086914
2010-02-03,20.040000915527344,18.559999465942383,19.65999984741211,19.979999542236328,7776951.0,19.57697105407715
2010-02-04,21.040000915527344,19.559999465942383,19.850000381469727,20.75,7663319.0,20.33144187927246
2010-02-05,21.850000381469727,19.700000762939453,20.0,21.190000534057617,10781511.0,20.76256561279297
2010-02-08,21.450000762939453,20.68000030517578,21.100000381469727,20.790000915527344,3597243.0,20.370634078979492
2010-02-09,21.100000381469727,20.15999984741211,20.799999237060547,20.43000030517578,3415730.0,20.017894744873047
2010-02-10,21.059999465942383,20.5,20.690000534057617,21.0,3711095.0,20.576398849487305
2010-02-11,21.25,20.729999542236328,21.0,20.950000762939453,3074043.0,20.527406692504883
2010-02-12,21.100000381469727,20.68000030517578,21.049999237060547,20.81999969482422,2469585.0,20.4000301361084
2010-02-22,21.190000534057617,20.520000457763672,20.889999389648438,21.020000457763672,3225886.0,20.595993041992188
2010-02-23,21.270000457763672,20.40999984741211,21.020000457763672,21.239999771118164,3249173.0,20.811555862426758
2010-02-24,22.030000686645508,20.81999969482422,21.15999984741211,21.989999771118164,5537193.0,21.54642677307129
2010-02-25,22.459999084472656,21.709999084472656,22.020000457763672,22.06999969482422,4779387.0,21.624814987182617
2010-02-26,22.25,21.600000381469727,22.0,21.969999313354492,4960940.0,21.526830673217773
2010-03-01,22.5,21.75,21.84000015258789,22.200000762939453,4557392.0,21.7521915435791
2010-03-02,23.25,22.100000381469727,22.200000762939453,23.15999984741211,8589991.0,22.692827224731445
2010-03-03,24.18000030517578,22.81999969482422,23.18000030517578,23.350000381469727,10580528.0,22.878995895385742
2010-03-04,23.850000381469727,22.350000381469727,23.420000076293945,22.459999084472656,10340012.0,22.00694465637207
2010-03-05,22.809999465942383,21.790000915527344,22.459999084472656,22.059999465942383,4594013.0,21.615015029907227
2010-03-08,22.700000762939453,21.850000381469727,21.920000076293945,22.0,6239733.0,21.55622673034668
2010-03-09,22.18000030517578,21.700000762939453,22.18000030517578,21.969999313354492,3593738.0,21.526830673217773
2010-03-10,22.110000610351562,21.5,21.899999618530273,21.700000762939453,2964849.0,21.262279510498047
2010-03-11,21.969999313354492,21.299999237060547,21.549999237060547,21.6200008392334,3450614.0,21.18389320373535
2010-03-12,21.860000610351562,21.5,21.56999969482422,21.559999465942383,3776574.0,21.125099182128906
2010-03-15,21.670000076293945,20.68000030517578,21.559999465942383,20.8700008392334,5291274.0,20.44902229309082
2010-03-16,21.0,20.530000686645508,20.8700008392334,20.959999084472656,3501408.0,20.537202835083008
2010-03-17,21.889999389648438,20.8799991607666,21.1200008392334,21.770000457763672,4035951.0,21.33086585998535
2010-03-18,22.260000228881836,21.600000381469727,21.65999984741211,21.829999923706055,4766729.0,21.3896541595459
2010-03-19,21.979999542236328,21.3799991607666,21.899999618530273,21.600000381469727,2952056.0,21.164295196533203
2010-03-22,21.600000381469727,20.899999618530273,21.600000381469727,21.510000228881836,4338130.0,21.076108932495117
2010-03-23,21.600000381469727,21.219999313354492,21.219999313354492,21.43000030517578,4137979.0,20.997724533081055
2010-03-24,22.719999313354492,21.5,21.600000381469727,22.309999465942383,7786568.0,21.85997200012207
2010-03-25,22.56999969482422,22.100000381469727,22.3799991607666,22.389999389648438,5375855.0,21.938358306884766
2010-03-26,22.969999313354492,22.1299991607666,22.3799991607666,22.90999984741211,6069848.0,22.4478702545166
2010-03-29,22.969999313354492,22.3700008392334,22.860000610351562,22.639999389648438,6491892.0,22.18331527709961
2010-03-30,21.649999618530273,20.450000762939453,20.450000762939453,20.799999237060547,34641847.0,20.380430221557617
2010-03-31,21.040000915527344,19.790000915527344,20.450000762939453,20.969999313354492,24578224.0,20.5470027923584
2010-04-01,21.200000762939453,20.600000381469727,20.600000381469727,21.040000915527344,16558911.0,20.61559295654297
2010-04-02,21.030000686645508,20.299999237060547,21.020000457763672,20.530000686645508,13456528.0,20.115877151489258
2010-04-06,20.790000915527344,20.3799991607666,20.450000762939453,20.549999237060547,5723901.0,20.135475158691406
2010-04-07,20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,0.0,20.135475158691406
2010-04-08,20.579999923706055,19.5,20.549999237060547,20.010000228881836,18025414.0,19.606365203857422
2010-04-09,20.100000381469727,19.65999984741211,19.8700008392334,19.989999771118164,11231752.0,19.58677101135254
2010-04-12,20.09000015258789,19.479999542236328,19.899999618530273,19.65999984741211,10973628.0,19.263427734375
2010-04-13,19.65999984741211,17.989999771118164,19.65999984741211,18.709999084472656,17815185.0,18.33258819580078
2010-04-14,19.399999618530273,18.309999465942383,18.549999237060547,19.25,9479380.0,18.861698150634766
2010-04-15,19.81999969482422,19.0,19.270000457763672,19.760000228881836,12080494.0,19.361412048339844
2010-04-16,20.079999923706055,19.5,19.760000228881836,19.56999969482422,5712629.0,19.175241470336914
2010-04-19,19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0.0,19.175241470336914
2010-04-20,18.360000610351562,17.610000610351562,17.799999237060547,17.610000610351562,7400046.0,17.25478172302246
2010-04-21,17.149999618530273,15.850000381469727,17.1200008392334,16.700000762939453,35820436.0,16.363136291503906
2010-04-22,16.479999542236328,15.859999656677246,16.350000381469727,15.979999542236328,25598683.0,15.657659530639648
2010-04-23,16.489999771118164,15.350000381469727,15.979999542236328,16.049999237060547,23131450.0,15.726244926452637
2010-04-26,16.739999771118164,16.059999465942383,16.059999465942383,16.43000030517578,17728200.0,16.098583221435547
2010-04-27,16.860000610351562,15.800000190734863,16.5,16.1200008392334,15158974.0,15.794835090637207
2010-04-28,16.1299991607666,15.369999885559082,15.979999542236328,15.619999885559082,8258208.0,15.304920196533203
2010-04-29,16.3799991607666,15.680000305175781,15.680000305175781,16.06999969482422,14139911.0,15.745843887329102
2010-04-30,16.450000762939453,15.899999618530273,16.079999923706055,16.420000076293945,14543357.0,16.088783264160156
2010-05-04,16.350000381469727,15.649999618530273,16.1200008392334,15.9399995803833,9372523.0,15.618465423583984
2010-05-05,15.899999618530273,15.09000015258789,15.680000305175781,15.890000343322754,11755248.0,15.569474220275879
2010-05-06,16.719999313354492,15.600000381469727,15.710000038146973,16.139999389648438,23995126.0,15.814431190490723
2010-05-07,16.579999923706055,15.300000190734863,15.899999618530273,16.510000228881836,17929826.0,16.17696762084961
2010-05-10,16.65999984741211,15.90999984741211,16.350000381469727,16.280000686645508,13085820.0,15.951608657836914
2010-05-11,16.670000076293945,15.800000190734863,16.579999923706055,15.869999885559082,11149260.0,15.549877166748047
2010-05-12,15.550000190734863,14.279999732971191,15.550000190734863,15.260000228881836,18927341.0,14.95218276977539
2010-05-13,15.4399995803833,14.800000190734863,14.9399995803833,15.390000343322754,10279069.0,15.079560279846191
2010-05-14,15.289999961853027,14.800000190734863,15.210000038146973,15.039999961853027,6977414.0,14.73661994934082
2010-05-17,14.949999809265137,13.579999923706055,14.949999809265137,13.739999771118164,8745069.0,13.46284294128418
2010-05-18,14.25,13.510000228881836,13.90999984741211,14.140000343322754,8944655.0,13.854775428771973
2010-05-19,14.25,13.8100004196167,13.960000038146973,13.899999618530273,6110499.0,13.61961555480957
2010-05-20,14.289999961853027,13.609999656677246,13.800000190734863,13.869999885559082,7299177.0,13.59022045135498
2010-05-21,14.180000305175781,13.069999694824219,13.489999771118164,14.140000343322754,11549912.0,13.854775428771973
2010-05-24,14.84000015258789,14.069999694824219,14.149999618530273,14.609999656677246,15229323.0,14.315293312072754
2010-05-25,14.569999694824219,14.069999694824219,14.449999809265137,14.199999809265137,7968605.0,13.913562774658203
2010-05-26,14.75,14.199999809265137,14.199999809265137,14.5,9444347.0,14.207511901855469
2010-05-27,14.850000381469727,14.100000381469727,14.460000038146973,14.710000038146973,11616221.0,14.413276672363281
2010-05-28,15.069999694824219,14.619999885559082,14.800000190734863,14.699999809265137,10437678.0,14.403478622436523
2010-05-31,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0,14.403478622436523
2010-06-01,14.279999732971191,13.800000190734863,14.1899995803833,14.1899995803833,7989161.0,13.903765678405762
2010-06-02,14.720000267028809,13.899999618530273,14.039999961853027,14.619999885559082,8020679.0,14.325092315673828
2010-06-03,14.8100004196167,14.430000305175781,14.699999809265137,14.489999771118164,6635652.0,14.197713851928711
2010-06-04,14.579999923706055,14.140000343322754,14.5,14.5,4429465.0,14.207511901855469
2010-06-07,14.489999771118164,13.979999542236328,14.010000228881836,14.359999656677246,4167837.0,14.07033634185791
2010-06-08,14.739999771118164,14.270000457763672,14.329999923706055,14.699999809265137,5348468.0,14.403478622436523
2010-06-09,15.489999771118164,14.550000190734863,14.850000381469727,15.029999732971191,11262049.0,14.726821899414062
2010-06-10,15.579999923706055,14.739999771118164,14.800000190734863,15.4399995803833,12389434.0,15.238045692443848
2010-06-11,15.5,15.149999618530273,15.470000267028809,15.390000343322754,4489481.0,15.188699722290039
2010-06-15,15.390000343322754,15.390000343322754,15.390000343322754,15.390000343322754,0.0,15.188699722290039
2010-06-17,15.550000190734863,14.899999618530273,15.539999961853027,14.90999984741211,3868523.0,14.71497917175293
2010-06-18,15.09000015258789,14.100000381469727,14.859999656677246,14.25,5216465.0,14.063611030578613
2010-06-21,14.779999732971191,14.029999732971191,14.25,14.680000305175781,3709841.0,14.487987518310547
2010-06-22,15.149999618530273,14.539999961853027,14.65999984741211,14.9399995803833,4614525.0,14.744585990905762
2010-06-23,15.029999732971191,14.600000381469727,14.859999656677246,14.899999618530273,3244774.0,14.705109596252441
2010-06-24,14.949999809265137,14.609999656677246,14.890000343322754,14.75,2917443.0,14.557071685791016
2010-06-25,14.899999618530273,14.350000381469727,14.75,14.529999732971191,2674008.0,14.339948654174805
2010-06-28,14.59000015258789,13.75,14.399999618530273,13.960000038146973,4641737.0,13.777405738830566
2010-06-29,13.989999771118164,12.5600004196167,13.949999809265137,12.569999694824219,8694169.0,12.405586242675781
2010-06-30,12.5,11.979999542236328,12.180000305175781,12.369999885559082,7440419.0,12.20820140838623
2010-07-01,12.699999809265137,11.819999694824219,12.279999732971191,12.0600004196167,5088988.0,11.902256965637207
2010-07-02,12.270000457763672,11.420000076293945,12.0,12.180000305175781,4611478.0,12.020687103271484
2010-07-05,11.979999542236328,11.65999984741211,11.829999923706055,11.8100004196167,3110368.0,11.655527114868164
2010-07-06,12.140000343322754,11.710000038146973,11.8100004196167,12.069999694824219,4860495.0,11.912125587463379
2010-07-07,12.449999809265137,11.90999984741211,12.100000381469727,12.399999618530273,5815930.0,12.237809181213379
2010-07-08,12.4399995803833,12.029999732971191,12.399999618530273,12.119999885559082,5077965.0,11.961471557617188
2010-07-09,12.5600004196167,12.069999694824219,12.119999885559082,12.430000305175781,6096149.0,12.267417907714844
2010-07-12,12.880000114440918,12.399999618530273,12.460000038146973,12.75,9120574.0,12.583230972290039
2010-07-13,12.579999923706055,12.319999694824219,12.579999923706055,12.399999618530273,5354170.0,12.237809181213379
2010-07-14,12.489999771118164,11.899999618530273,12.300000190734863,12.289999961853027,18359771.0,12.129247665405273
2010-07-15,12.199999809265137,11.65999984741211,12.119999885559082,11.720000267028809,9212643.0,11.566703796386719
2010-07-16,11.65999984741211,11.279999732971191,11.640000343322754,11.609999656677246,5593641.0,11.458142280578613
2010-07-19,11.859999656677246,11.399999618530273,11.449999809265137,11.819999694824219,5747696.0,11.665395736694336
2010-07-20,12.350000381469727,11.789999961853027,11.829999923706055,12.3100004196167,12353451.0,12.148987770080566
2010-07-21,12.880000114440918,12.3100004196167,12.399999618530273,12.489999771118164,20759466.0,12.326632499694824
2010-07-22,12.8100004196167,12.399999618530273,12.420000076293945,12.710000038146973,9880943.0,12.543753623962402
2010-07-23,12.770000457763672,12.380000114440918,12.710000038146973,12.640000343322754,10125655.0,12.47467041015625
2010-07-26,12.960000038146973,12.600000381469727,12.6899995803833,12.800000190734863,10257527.0,12.632576942443848
2010-07-27,12.800000190734863,12.550000190734863,12.800000190734863,12.640000343322754,6924852.0,12.47467041015625
2010-07-28,13.130000114440918,12.479999542236328,12.550000190734863,13.09000015258789,12618434.0,12.918784141540527
2010-07-29,13.430000305175781,12.9399995803833,13.149999618530273,13.319999694824219,12402429.0,13.145774841308594
2010-07-30,13.210000038146973,12.930000305175781,13.199999809265137,13.109999656677246,10075620.0,12.938522338867188
2010-08-02,13.479999542236328,13.0600004196167,13.100000381469727,13.4399995803833,10888265.0,13.264205932617188
2010-08-03,13.859999656677246,13.399999618530273,13.529999732971191,13.470000267028809,19883443.0,13.293814659118652
2010-08-04,13.979999542236328,13.40999984741211,13.40999984741211,13.9399995803833,17372994.0,13.75766658782959
2010-08-05,14.199999809265137,13.75,13.930000305175781,14.020000457763672,11268568.0,13.83661937713623
2010-08-06,14.539999961853027,13.800000190734863,14.050000190734863,14.479999542236328,11398539.0,14.290602684020996
2010-08-09,15.0,14.300000190734863,14.5,14.710000038146973,12090542.0,14.517594337463379
2010-08-10,14.710000038146973,13.75,14.710000038146973,13.770000457763672,11038648.0,13.58989143371582
2010-08-11,14.09000015258789,13.609999656677246,13.6899995803833,14.020000457763672,5508091.0,13.83661937713623
2010-08-12,14.3100004196167,13.710000038146973,13.800000190734863,14.130000114440918,8511725.0,13.945180892944336
2010-08-13,14.220000267028809,13.680000305175781,14.100000381469727,14.149999618530273,5204574.0,13.964919090270996
2010-08-16,14.569999694824219,14.050000190734863,14.199999809265137,14.300000190734863,9859847.0,14.112957954406738
2010-08-17,14.390000343322754,14.0,14.25,14.210000038146973,7510305.0,14.024134635925293
2010-08-18,14.699999809265137,14.180000305175781,14.5,14.229999542236328,11078258.0,14.043872833251953
2010-08-19,14.380000114440918,13.850000381469727,14.109999656677246,14.25,10416032.0,14.063611030578613
2010-08-20,14.109999656677246,13.699999809265137,14.09000015258789,13.979999542236328,6952398.0,13.79714298248291
2010-08-23,14.039999961853027,13.609999656677246,13.880000114440918,13.75,6345051.0,13.570151329040527
2010-08-24,13.789999961853027,13.380000114440918,13.699999809265137,13.6899995803833,11905494.0,13.510936737060547
2010-08-25,13.630000114440918,12.880000114440918,13.579999923706055,12.9399995803833,13951403.0,12.770745277404785
2010-08-26,13.079999923706055,12.680000305175781,12.970000267028809,12.960000038146973,9699632.0,12.790484428405762
2010-08-27,13.029999732971191,12.760000228881836,12.850000381469727,12.880000114440918,8004066.0,12.711530685424805
2010-08-30,13.3100004196167,12.899999618530273,12.949999809265137,13.260000228881836,13106353.0,13.08656120300293
2010-08-31,13.369999885559082,13.0,13.369999885559082,13.229999542236328,12918060.0,13.056952476501465
2010-09-01,13.630000114440918,13.130000114440918,13.220000267028809,13.239999771118164,13556654.0,13.066822052001953
2010-09-02,13.600000381469727,13.239999771118164,13.399999618530273,13.3100004196167,14380914.0,13.135907173156738
2010-09-03,13.600000381469727,13.210000038146973,13.300000190734863,13.539999961853027,15196704.0,13.362898826599121
2010-09-06,13.6899995803833,13.359999656677246,13.65999984741211,13.420000076293945,13840417.0,13.244468688964844
2010-09-07,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0,13.244468688964844
2010-09-08,13.59000015258789,13.289999961853027,13.460000038146973,13.329999923706055,16869234.0,13.155644416809082
2010-09-09,13.569999694824219,12.710000038146973,13.399999618530273,12.8100004196167,18395489.0,12.642446517944336
2010-09-10,12.800000190734863,12.359999656677246,12.739999771118164,12.609999656677246,13771472.0,12.445062637329102
2010-09-13,13.119999885559082,12.520000457763672,12.600000381469727,13.079999923706055,10474351.0,12.908915519714355
2010-09-14,13.369999885559082,13.029999732971191,13.130000114440918,13.239999771118164,14071991.0,13.066822052001953
2010-09-15,14.0,13.1899995803833,13.25,13.680000305175781,33501225.0,13.501068115234375
2010-09-16,14.279999732971191,13.329999923706055,13.619999885559082,14.119999885559082,38790061.0,13.935312271118164
2010-09-17,14.369999885559082,13.75,14.039999961853027,13.779999732971191,28664973.0,13.599759101867676
2010-09-20,14.149999618530273,13.34000015258789,13.739999771118164,13.520000457763672,20474229.0,13.343160629272461
2010-09-21,13.670000076293945,13.020000457763672,13.579999923706055,13.050000190734863,13944273.0,12.879307746887207
2010-09-27,13.670000076293945,12.920000076293945,13.050000190734863,13.630000114440918,13090403.0,13.45172119140625
2010-09-28,13.970000267028809,13.510000228881836,13.649999618530273,13.819999694824219,16978817.0,13.639235496520996
2010-09-29,13.899999618530273,13.180000305175781,13.84000015258789,13.3100004196167,14921537.0,13.135907173156738
2010-09-30,13.399999618530273,12.979999542236328,13.119999885559082,13.319999694824219,9354268.0,13.145774841308594
2010-10-08,14.050000190734863,13.329999923706055,13.430000305175781,14.010000228881836,21074611.0,13.826749801635742
2010-10-11,14.5,13.979999542236328,14.199999809265137,14.109999656677246,33333981.0,13.925442695617676
2010-10-12,14.829999923706055,13.930000305175781,14.010000228881836,14.699999809265137,28463457.0,14.50772476196289
2010-10-13,15.260000228881836,14.329999923706055,14.75,15.130000114440918,31132256.0,14.932101249694824
2010-10-14,15.489999771118164,14.5600004196167,15.100000381469727,14.890000343322754,29600053.0,14.69524097442627
2010-10-15,16.18000030517578,14.600000381469727,14.6899995803833,15.699999809265137,33677499.0,15.494645118713379
2010-10-18,15.979999542236328,15.109999656677246,15.850000381469727,15.399999618530273,27623825.0,15.198568344116211
2010-10-19,15.630000114440918,14.899999618530273,15.25,15.460000038146973,22978800.0,15.257784843444824
2010-10-20,15.869999885559082,14.989999771118164,15.010000228881836,15.390000343322754,19938336.0,15.188699722290039
2010-10-21,15.4399995803833,15.0,15.380000114440918,15.199999809265137,14766654.0,15.001185417175293
2010-10-22,15.1899995803833,14.800000190734863,15.1899995803833,14.930000305175781,14713561.0,14.73471736907959
2010-10-25,15.600000381469727,14.949999809265137,15.039999961853027,15.460000038146973,16392333.0,15.257784843444824
2010-10-26,15.539999961853027,14.859999656677246,15.539999961853027,15.170000076293945,20128851.0,14.971578598022461
2010-10-27,15.130000114440918,14.819999694824219,15.029999732971191,14.890000343322754,15705200.0,14.69524097442627
2010-10-28,15.050000190734863,14.699999809265137,14.800000190734863,14.930000305175781,10432331.0,14.73471736907959
2010-10-29,15.550000190734863,14.699999809265137,14.800000190734863,15.430000305175781,21486509.0,15.228177070617676
2010-11-01,16.1299991607666,15.300000190734863,15.399999618530273,16.09000015258789,27183233.0,15.879545211791992
2010-11-02,16.790000915527344,15.600000381469727,16.09000015258789,15.670000076293945,35201918.0,15.465038299560547
2010-11-03,16.100000381469727,15.40999984741211,15.630000114440918,15.510000228881836,17799787.0,15.307130813598633
2010-11-04,15.800000190734863,15.350000381469727,15.510000228881836,15.6899995803833,13865216.0,15.484776496887207
2010-11-05,16.420000076293945,15.449999809265137,15.779999732971191,16.299999237060547,25512842.0,16.086795806884766
2010-11-08,16.479999542236328,16.040000915527344,16.399999618530273,16.290000915527344,19550846.0,16.076929092407227
2010-11-09,16.889999389648438,16.209999084472656,16.309999465942383,16.690000534057617,25597391.0,16.471696853637695
2010-11-10,16.59000015258789,16.229999542236328,16.59000015258789,16.389999389648438,15888846.0,16.17561912536621
2010-11-11,16.770000457763672,15.989999771118164,16.229999542236328,16.020000457763672,23152849.0,15.810461044311523
2010-11-12,15.979999542236328,14.420000076293945,15.8100004196167,14.5600004196167,24228916.0,14.36955738067627
2010-11-15,15.039999961853027,14.25,14.600000381469727,14.819999694824219,13330888.0,14.626155853271484
2010-11-16,14.8100004196167,13.720000267028809,14.760000228881836,13.789999961853027,12531873.0,13.609628677368164
2010-11-17,13.930000305175781,13.350000381469727,13.699999809265137,13.479999542236328,8002019.0,13.303682327270508
2010-11-18,13.789999961853027,13.289999961853027,13.600000381469727,13.600000381469727,7078823.0,13.422114372253418
2010-11-19,13.850000381469727,13.210000038146973,13.630000114440918,13.84000015258789,9673311.0,13.658974647521973
2010-11-22,14.300000190734863,13.579999923706055,13.6899995803833,14.029999732971191,10291217.0,13.846488952636719
2010-11-23,13.970000267028809,13.390000343322754,13.920000076293945,13.510000228881836,7456638.0,13.333291053771973
2010-11-24,13.930000305175781,13.449999809265137,13.479999542236328,13.90999984741211,7630267.0,13.728058815002441
2010-11-25,14.199999809265137,13.9399995803833,13.960000038146973,14.140000343322754,8622332.0,13.955050468444824
2010-11-26,14.140000343322754,13.770000457763672,14.140000343322754,13.850000381469727,6949940.0,13.668845176696777
2010-11-29,13.850000381469727,13.5,13.779999732971191,13.75,6953903.0,13.570151329040527
2010-11-30,13.859999656677246,12.789999961853027,13.619999885559082,13.050000190734863,10387939.0,12.879307746887207
2010-12-01,13.15999984741211,12.899999618530273,13.100000381469727,13.069999694824219,4543231.0,12.89904499053955
2010-12-02,13.65999984741211,13.130000114440918,13.260000228881836,13.40999984741211,9961704.0,13.234598159790039
2010-12-03,13.529999732971191,13.1899995803833,13.329999923706055,13.279999732971191,4407062.0,13.10629940032959
2010-12-06,13.4399995803833,12.970000267028809,13.390000343322754,13.430000305175781,8175336.0,13.254338264465332
2010-12-07,13.4399995803833,13.079999923706055,13.300000190734863,13.329999923706055,6795459.0,13.155644416809082
2010-12-08,13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0.0,13.155644416809082
2010-12-09,13.149999618530273,12.8100004196167,13.109999656677246,12.819999694824219,6442173.0,12.652316093444824
2010-12-10,13.039999961853027,12.699999809265137,12.75,12.930000305175781,4756496.0,12.76087760925293
2010-12-13,13.380000114440918,12.970000267028809,13.0,13.319999694824219,7652284.0,13.145774841308594
2010-12-14,13.619999885559082,13.289999961853027,13.350000381469727,13.5,7944852.0,13.323421478271484
2010-12-15,13.59000015258789,13.300000190734863,13.489999771118164,13.34000015258789,7538233.0,13.165514945983887
2010-12-16,13.399999618530273,13.119999885559082,13.300000190734863,13.1899995803833,5448644.0,13.017476081848145
2010-12-17,13.260000228881836,13.09000015258789,13.180000305175781,13.239999771118164,4131595.0,13.066822052001953
2010-12-20,13.4399995803833,12.729999542236328,13.329999923706055,13.010000228881836,6838596.0,12.839831352233887
2010-12-21,13.170000076293945,12.899999618530273,13.050000190734863,13.130000114440918,5869300.0,12.958260536193848
2010-12-22,13.229999542236328,13.010000228881836,13.140000343322754,13.100000381469727,5505386.0,12.928653717041016
2010-12-23,13.119999885559082,12.779999732971191,13.039999961853027,12.8100004196167,4240298.0,12.642446517944336
2010-12-24,12.800000190734863,12.420000076293945,12.800000190734863,12.5,5112352.0,12.336502075195312
2010-12-27,12.729999542236328,12.0,12.520000457763672,12.069999694824219,4008638.0,11.912125587463379
2010-12-28,12.180000305175781,11.619999885559082,12.039999961853027,11.65999984741211,4263796.0,11.507488250732422
2010-12-29,11.899999618530273,11.680000305175781,11.680000305175781,11.869999885559082,2543359.0,11.714741706848145
2010-12-30,12.09000015258789,11.710000038146973,11.84000015258789,11.970000267028809,2806834.0,11.813434600830078
2010-12-31,12.149999618530273,11.949999809265137,12.010000228881836,12.140000343322754,4556413.0,11.981210708618164
2011-01-04,12.300000190734863,12.079999923706055,12.199999809265137,12.239999771118164,3921094.0,12.079902648925781
2011-01-05,12.640000343322754,12.130000114440918,12.149999618530273,12.630000114440918,7398362.0,12.464800834655762
2011-01-06,12.550000190734863,12.350000381469727,12.529999732971191,12.359999656677246,3779140.0,12.198332786560059
2011-01-07,12.430000305175781,12.149999618530273,12.199999809265137,12.260000228881836,3519186.0,12.099640846252441
2011-01-10,12.300000190734863,11.850000381469727,12.279999732971191,11.880000114440918,3736897.0,11.724611282348633
2011-01-11,11.890000343322754,11.649999618530273,11.850000381469727,11.829999923706055,3113016.0,11.675264358520508
2011-01-12,12.0,11.779999732971191,11.829999923706055,11.949999809265137,2387712.0,11.793694496154785
2011-01-13,12.050000190734863,11.859999656677246,11.90999984741211,11.989999771118164,1980667.0,11.833171844482422
2011-01-14,11.949999809265137,11.65999984741211,11.949999809265137,11.739999771118164,2268602.0,11.586441993713379
2011-01-17,11.729999542236328,11.279999732971191,11.619999885559082,11.3100004196167,3809456.0,11.162067413330078
2011-01-18,11.369999885559082,11.199999809265137,11.300000190734863,11.34000015258789,1847628.0,11.191673278808594
2011-01-19,11.600000381469727,11.300000190734863,11.34000015258789,11.59000015258789,5462649.0,11.438404083251953
2011-01-20,11.569999694824219,10.970000267028809,11.569999694824219,11.0,4361278.0,10.856121063232422
2011-01-21,11.170000076293945,10.880000114440918,10.899999618530273,11.050000190734863,2998468.0,10.905467987060547
2011-01-24,11.25,10.960000038146973,11.140000343322754,11.029999732971191,2815987.0,10.88572883605957
2011-01-25,10.989999771118164,10.789999961853027,10.979999542236328,10.880000114440918,2747969.0,10.737690925598145
2011-01-26,11.039999961853027,10.819999694824219,10.859999656677246,11.0,2834600.0,10.856121063232422
2011-01-27,11.539999961853027,10.859999656677246,10.90999984741211,11.34000015258789,5664241.0,11.191673278808594
2011-01-28,11.649999618530273,11.279999732971191,11.300000190734863,11.5,4554116.0,11.349580764770508
2011-01-31,11.65999984741211,11.329999923706055,11.390000343322754,11.649999618530273,4494301.0,11.497618675231934
2011-02-01,11.630000114440918,11.489999771118164,11.609999656677246,11.550000190734863,3237618.0,11.398927688598633
2011-02-09,11.59000015258789,11.359999656677246,11.479999542236328,11.4399995803833,2745412.0,11.290366172790527
2011-02-10,11.829999923706055,11.300000190734863,11.4399995803833,11.789999961853027,4929405.0,11.635787963867188
2011-02-11,12.0,11.699999809265137,11.739999771118164,11.9399995803833,4928100.0,11.783824920654297
2011-02-14,12.119999885559082,11.920000076293945,11.989999771118164,12.0600004196167,5221515.0,11.902256965637207
2011-02-15,12.369999885559082,12.0,12.039999961853027,12.119999885559082,7149843.0,11.961471557617188
2011-02-16,12.289999961853027,12.0,12.100000381469727,12.279999732971191,4829417.0,12.119379043579102
2011-02-17,12.399999618530273,12.140000343322754,12.279999732971191,12.369999885559082,5231126.0,12.20820140838623
2011-02-18,12.34000015258789,12.140000343322754,12.3100004196167,12.289999961853027,5300735.0,12.129247665405273
2011-02-21,12.609999656677246,12.109999656677246,12.229999542236328,12.550000190734863,8439088.0,12.385848045349121
2011-02-22,12.539999961853027,12.029999732971191,12.5,12.149999618530273,7262368.0,11.991079330444336
2011-02-23,12.40999984741211,12.029999732971191,12.029999732971191,12.279999732971191,4945204.0,12.119379043579102
2011-02-24,12.289999961853027,12.039999961853027,12.210000038146973,12.270000457763672,4706823.0,12.10951042175293
2011-02-25,12.270000457763672,12.020000457763672,12.199999809265137,12.260000228881836,5090208.0,12.099640846252441
2011-02-28,12.550000190734863,12.199999809265137,12.239999771118164,12.529999732971191,7963970.0,12.366108894348145
2011-03-01,12.609999656677246,12.380000114440918,12.609999656677246,12.489999771118164,6096496.0,12.326632499694824
2011-03-02,12.489999771118164,12.260000228881836,12.350000381469727,12.479999542236328,4841292.0,12.316762924194336
2011-03-03,12.75,12.40999984741211,12.420000076293945,12.520000457763672,9068231.0,12.356240272521973
2011-03-04,12.630000114440918,12.270000457763672,12.449999809265137,12.619999885559082,5229210.0,12.45493221282959
2011-03-07,12.920000076293945,12.550000190734863,12.649999618530273,12.899999618530273,10975402.0,12.731268882751465
2011-03-08,13.100000381469727,12.779999732971191,12.880000114440918,12.90999984741211,8901287.0,12.741138458251953
2011-03-09,12.960000038146973,12.670000076293945,12.9399995803833,12.739999771118164,6707847.0,12.573362350463867
2011-03-10,12.760000228881836,12.479999542236328,12.75,12.510000228881836,6287965.0,12.3463716506958
2011-03-11,12.579999923706055,12.399999618530273,12.4399995803833,12.420000076293945,5250482.0,12.257548332214355
2011-03-14,12.710000038146973,12.329999923706055,12.5600004196167,12.510000228881836,4914680.0,12.3463716506958
2011-03-15,13.199999809265137,12.199999809265137,12.449999809265137,13.020000457763672,20117501.0,12.849699974060059
2011-03-16,13.180000305175781,12.829999923706055,12.890000343322754,13.010000228881836,14229754.0,12.839831352233887
2011-03-17,12.699999809265137,12.229999542236328,12.699999809265137,12.380000114440918,13196652.0,12.218070983886719
2011-03-18,12.489999771118164,12.199999809265137,12.350000381469727,12.319999694824219,5206285.0,12.158856391906738
2011-03-21,12.420000076293945,12.1899995803833,12.220000267028809,12.289999961853027,4230086.0,12.129247665405273
2011-03-22,12.350000381469727,11.760000228881836,12.289999961853027,11.869999885559082,8804969.0,11.714741706848145
2011-03-23,12.0,11.729999542236328,11.880000114440918,11.989999771118164,6206819.0,11.833171844482422
2011-03-25,12.09000015258789,11.920000076293945,12.010000228881836,12.020000457763672,6816261.0,11.86277961730957
2011-03-28,12.199999809265137,12.0,12.029999732971191,12.020000457763672,5809732.0,11.86277961730957
2011-03-29,12.40999984741211,11.949999809265137,12.010000228881836,12.350000381469727,11281694.0,12.188464164733887
2011-03-30,12.619999885559082,12.210000038146973,12.479999542236328,12.380000114440918,12138852.0,12.218070983886719
2011-03-31,12.289999961853027,11.479999542236328,12.229999542236328,11.579999923706055,9382005.0,11.428534507751465
2011-04-01,11.720000267028809,11.489999771118164,11.5600004196167,11.710000038146973,3091322.0,11.55683422088623
2011-04-06,11.710000038146973,11.579999923706055,11.670000076293945,11.640000343322754,3414374.0,11.487750053405762
2011-04-07,12.039999961853027,11.539999961853027,11.630000114440918,12.0,4701003.0,11.84304141998291
2011-04-08,12.050000190734863,11.800000190734863,11.880000114440918,11.890000343322754,3524196.0,11.734480857849121
2011-04-11,12.010000228881836,11.729999542236328,11.949999809265137,11.869999885559082,3416530.0,11.714741706848145
2011-04-12,12.0,11.710000038146973,11.789999961853027,11.859999656677246,3375579.0,11.704872131347656
2011-04-13,12.0,11.699999809265137,11.829999923706055,11.949999809265137,4167042.0,11.793694496154785
2011-04-14,11.960000038146973,11.819999694824219,11.949999809265137,11.890000343322754,3172137.0,11.734480857849121
2011-04-15,12.020000457763672,11.779999732971191,11.800000190734863,12.010000228881836,5081315.0,11.852910995483398
2011-04-19,12.279999732971191,11.779999732971191,11.930000305175781,12.119999885559082,13969380.0,11.961471557617188
2011-04-20,12.34000015258789,12.050000190734863,12.119999885559082,12.260000228881836,10421187.0,12.099640846252441
2011-04-21,12.329999923706055,12.119999885559082,12.300000190734863,12.15999984741211,6372107.0,12.000948905944824
2011-04-22,12.289999961853027,12.130000114440918,12.170000076293945,12.1899995803833,5349616.0,12.030555725097656
2011-04-25,11.84000015258789,10.970000267028809,11.819999694824219,10.970000267028809,14900879.0,10.82651424407959
2011-04-26,10.770000457763672,10.199999809265137,10.75,10.329999923706055,8792496.0,10.194884300231934
2011-04-27,10.5,10.34000015258789,10.34000015258789,10.40999984741211,4901634.0,10.27383804321289
2011-04-28,10.5,9.989999771118164,10.449999809265137,10.0,6062341.0,9.869200706481934
2011-04-29,10.479999542236328,9.920000076293945,9.989999771118164,10.380000114440918,4231929.0,10.244230270385742
2011-05-03,10.489999771118164,10.239999771118164,10.380000114440918,10.460000038146973,3011394.0,10.3231840133667
2011-05-04,10.470000267028809,10.170000076293945,10.470000267028809,10.34000015258789,3147325.0,10.204753875732422
2011-05-05,10.619999885559082,10.260000228881836,10.300000190734863,10.579999923706055,11312714.0,10.441615104675293
2011-05-06,10.880000114440918,10.40999984741211,10.619999885559082,10.449999809265137,9470447.0,10.313314437866211
2011-05-09,10.600000381469727,10.289999961853027,10.359999656677246,10.399999618530273,5518704.0,10.263969421386719
2011-05-10,10.449999809265137,10.119999885559082,10.399999618530273,10.25,5820224.0,10.115931510925293
2011-05-11,10.289999961853027,10.140000343322754,10.25,10.229999542236328,3407246.0,10.096192359924316
2011-05-12,10.220000267028809,10.050000190734863,10.1899995803833,10.069999694824219,3536186.0,9.938284873962402
2011-05-13,10.199999809265137,10.0,10.0600004196167,10.15999984741211,4166250.0,10.027108192443848
2011-05-16,10.260000228881836,10.130000114440918,10.15999984741211,10.170000076293945,4121024.0,10.036977767944336
2011-05-17,10.329999923706055,10.020000457763672,10.199999809265137,10.239999771118164,4227929.0,10.106061935424805
2011-05-18,10.3100004196167,10.130000114440918,10.229999542236328,10.279999732971191,3038338.0,10.145538330078125
2011-05-19,10.350000381469727,10.180000305175781,10.300000190734863,10.1899995803833,3007279.0,10.05671501159668
2011-05-20,10.25,10.100000381469727,10.180000305175781,10.180000305175781,2368304.0,10.046846389770508
2011-05-23,10.220000267028809,9.729999542236328,10.220000267028809,9.8100004196167,4228370.0,9.681687355041504
2011-05-24,9.800000190734863,9.449999809265137,9.760000228881836,9.739999771118164,3140799.0,9.612602233886719
2011-05-25,9.90999984741211,9.609999656677246,9.729999542236328,9.800000190734863,3742223.0,9.671817779541016
2011-05-26,9.899999618530273,9.630000114440918,9.789999961853027,9.699999809265137,1990996.0,9.573124885559082
2011-05-27,9.699999809265137,9.479999542236328,9.649999618530273,9.579999923706055,3932591.0,9.454694747924805
2011-05-30,9.640000343322754,9.359999656677246,9.479999542236328,9.399999618530273,1694887.0,9.27704906463623
2011-05-31,9.569999694824219,9.25,9.399999618530273,9.550000190734863,2675935.0,9.425087928771973
2011-06-01,9.619999885559082,9.460000038146973,9.550000190734863,9.600000381469727,1839566.0,9.474433898925781
2011-06-02,9.680000305175781,9.279999732971191,9.5,9.569999694824219,4256498.0,9.444825172424316
2011-06-03,9.729999542236328,9.399999618530273,9.5,9.670000076293945,4921973.0,9.54351806640625
2011-06-07,9.699999809265137,9.5600004196167,9.699999809265137,9.65999984741211,3436087.0,9.533648490905762
2011-06-08,9.680000305175781,9.399999618530273,9.65999984741211,9.569999694824219,2742196.0,9.444825172424316
2011-06-09,9.670000076293945,9.489999771118164,9.5,9.510000228881836,9240944.0,9.385610580444336
2011-06-10,9.399999618530273,9.039999961853027,9.380000114440918,9.260000228881836,5612256.0,9.138879776000977
2011-06-13,9.550000190734863,9.050000190734863,9.180000305175781,9.460000038146973,3970667.0,9.336264610290527
2011-06-14,9.680000305175781,9.399999618530273,9.600000381469727,9.430000305175781,8684323.0,9.306656837463379
2011-06-15,9.369999885559082,9.149999618530273,9.3100004196167,9.15999984741211,3532401.0,9.04018783569336
2011-06-16,9.149999618530273,8.850000381469727,9.149999618530273,8.859999656677246,4508665.0,8.744112014770508
2011-06-17,8.930000305175781,8.699999809265137,8.859999656677246,8.710000038146973,2473168.0,8.596074104309082
2011-06-20,8.739999771118164,8.489999771118164,8.680000305175781,8.569999694824219,2520913.0,8.457904815673828
2011-06-21,8.670000076293945,8.529999732971191,8.569999694824219,8.649999618530273,2228366.0,8.536858558654785
2011-06-22,8.760000228881836,8.600000381469727,8.6899995803833,8.630000114440918,1781988.0,8.517121315002441
2011-06-23,8.819999694824219,8.4399995803833,8.550000190734863,8.75,3380299.0,8.635550498962402
2011-06-24,9.1899995803833,8.880000114440918,8.949999809265137,9.020000457763672,7308490.0,8.902020454406738
2011-06-27,9.180000305175781,8.949999809265137,8.979999542236328,9.130000114440918,4745719.0,9.010581016540527
2011-06-28,9.140000343322754,8.989999771118164,9.09000015258789,9.0600004196167,3444863.0,8.941496849060059
2011-06-29,9.079999923706055,8.859999656677246,9.079999923706055,8.880000114440918,2719272.0,8.763850212097168
2011-06-30,9.0600004196167,8.869999885559082,8.880000114440918,9.0,2558806.0,8.882280349731445
2011-07-01,9.279999732971191,8.960000038146973,9.039999961853027,9.199999809265137,5948524.0,9.079665184020996
2011-07-04,10.119999885559082,9.15999984741211,9.229999542236328,10.119999885559082,14966660.0,9.987630844116211
2011-07-05,10.489999771118164,9.989999771118164,10.289999961853027,10.0600004196167,20607053.0,9.928417205810547
2011-07-06,9.960000038146973,9.729999542236328,9.8100004196167,9.890000343322754,8751348.0,9.760641098022461
2011-07-07,9.970000267028809,9.760000228881836,9.850000381469727,9.779999732971191,5764534.0,9.652078628540039
2011-07-08,9.850000381469727,9.649999618530273,9.789999961853027,9.720000267028809,3633985.0,9.592864036560059
2011-07-11,10.039999961853027,9.699999809265137,9.75,9.869999885559082,5137337.0,9.740900993347168
2011-07-12,9.8100004196167,9.649999618530273,9.800000190734863,9.680000305175781,3671677.0,9.553386688232422
2011-07-13,9.960000038146973,9.680000305175781,9.710000038146973,9.920000076293945,4140991.0,9.790247917175293
2011-07-14,10.119999885559082,9.869999885559082,9.949999809265137,10.0,4393177.0,9.869200706481934
2011-07-15,10.050000190734863,9.880000114440918,9.960000038146973,9.90999984741211,4020691.0,9.780378341674805
2011-07-18,10.020000457763672,9.850000381469727,9.90999984741211,9.869999885559082,3415403.0,9.740900993347168
2011-07-19,9.920000076293945,9.699999809265137,9.850000381469727,9.739999771118164,3464481.0,9.612602233886719
2011-07-20,9.869999885559082,9.739999771118164,9.770000457763672,9.84000015258789,2559440.0,9.711294174194336
2011-07-21,9.930000305175781,9.630000114440918,9.880000114440918,9.680000305175781,2525928.0,9.553386688232422
2011-07-22,9.819999694824219,9.680000305175781,9.680000305175781,9.800000190734863,2297709.0,9.671817779541016
2011-07-25,9.770000457763672,9.020000457763672,9.75,9.100000381469727,4388398.0,8.980973243713379
2011-07-26,9.289999961853027,9.09000015258789,9.09000015258789,9.270000457763672,2700083.0,9.148749351501465
2011-07-27,9.4399995803833,9.15999984741211,9.25,9.399999618530273,2597292.0,9.27704906463623
2011-07-28,9.489999771118164,9.270000457763672,9.359999656677246,9.40999984741211,2394640.0,9.286917686462402
2011-07-29,9.449999809265137,9.199999809265137,9.380000114440918,9.430000305175781,2867138.0,9.306656837463379
2011-08-01,9.619999885559082,9.34000015258789,9.390000343322754,9.600000381469727,5576878.0,9.474433898925781
2011-08-02,9.75,9.40999984741211,9.550000190734863,9.720000267028809,3077680.0,9.592864036560059
2011-08-03,9.850000381469727,9.5,9.6899995803833,9.670000076293945,9125817.0,9.54351806640625
2011-08-04,9.829999923706055,9.350000381469727,9.619999885559082,9.40999984741211,6525759.0,9.286917686462402
2011-08-05,9.170000076293945,8.859999656677246,8.979999542236328,9.050000190734863,3901682.0,8.93162727355957
2011-08-08,8.979999542236328,8.149999618530273,8.979999542236328,8.430000305175781,5071465.0,8.319737434387207
2011-08-09,8.369999885559082,7.849999904632568,8.010000228881836,8.229999542236328,3680363.0,8.12235164642334
2011-08-10,8.520000457763672,8.25,8.359999656677246,8.260000228881836,2719712.0,8.151960372924805
2011-08-11,8.380000114440918,8.0,8.0,8.329999923706055,2527783.0,8.22104549407959
2011-08-12,8.630000114440918,8.350000381469727,8.390000343322754,8.430000305175781,2813237.0,8.319737434387207
2011-08-15,8.640000343322754,8.390000343322754,8.5,8.630000114440918,3160961.0,8.517121315002441
2011-08-16,8.65999984741211,8.460000038146973,8.5,8.460000038146973,2785055.0,8.349344253540039
2011-08-17,8.489999771118164,8.319999694824219,8.430000305175781,8.449999809265137,1789586.0,8.339475631713867
2011-08-18,8.539999961853027,8.25,8.430000305175781,8.270000457763672,2035186.0,8.161829948425293
2011-08-19,8.130000114440918,8.0,8.029999732971191,8.09000015258789,2663998.0,7.984184265136719
2011-08-22,8.15999984741211,8.020000457763672,8.069999694824219,8.050000190734863,1280787.0,7.944706916809082
2011-08-23,8.260000228881836,8.0600004196167,8.0600004196167,8.25,2007500.0,8.142091751098633
2011-08-24,8.329999923706055,8.220000267028809,8.289999961853027,8.229999542236328,1597449.0,8.12235164642334
2011-08-25,8.449999809265137,8.229999542236328,8.229999542236328,8.4399995803833,2676822.0,8.329606056213379
2011-08-26,8.539999961853027,8.380000114440918,8.399999618530273,8.510000228881836,2498067.0,8.398691177368164
2011-08-29,8.550000190734863,8.40999984741211,8.40999984741211,8.5,1976838.0,8.388821601867676
2011-08-30,8.829999923706055,8.5,8.520000457763672,8.680000305175781,5992018.0,8.56646728515625
2011-08-31,8.869999885559082,8.369999885559082,8.640000343322754,8.84000015258789,4851475.0,8.724372863769531
2011-09-01,9.100000381469727,8.720000267028809,8.789999961853027,9.069999694824219,14519548.0,8.951364517211914
2011-09-02,9.069999694824219,8.779999732971191,9.0,8.9399995803833,7619490.0,8.823065757751465
2011-09-06,8.920000076293945,8.520000457763672,8.770000457763672,8.859999656677246,6335626.0,8.744112014770508
2011-09-07,9.359999656677246,8.75,8.890000343322754,9.350000381469727,12783359.0,9.227703094482422
2011-09-08,9.600000381469727,9.119999885559082,9.239999771118164,9.260000228881836,13698454.0,9.138879776000977
2011-09-09,9.380000114440918,9.079999923706055,9.199999809265137,9.210000038146973,13524721.0,9.089534759521484
2011-09-13,9.4399995803833,8.899999618530273,9.100000381469727,9.380000114440918,5917509.0,9.25731086730957
2011-09-14,9.34000015258789,8.819999694824219,9.199999809265137,8.989999771118164,16451637.0,8.872410774230957
2011-09-15,8.979999542236328,8.600000381469727,8.979999542236328,8.6899995803833,6482590.0,8.576334953308105
2011-09-16,8.75,8.539999961853027,8.699999809265137,8.680000305175781,4378004.0,8.56646728515625
2011-09-19,8.640000343322754,8.380000114440918,8.640000343322754,8.479999542236328,2832494.0,8.3690824508667
2011-09-20,8.550000190734863,8.390000343322754,8.430000305175781,8.520000457763672,1559966.0,8.408560752868652
2011-09-21,8.819999694824219,8.520000457763672,8.520000457763672,8.779999732971191,4342834.0,8.66515827178955
2011-09-22,8.850000381469727,8.380000114440918,8.800000190734863,8.390000343322754,3544210.0,8.28026008605957
2011-09-23,8.460000038146973,8.0600004196167,8.199999809265137,8.4399995803833,2235392.0,8.329606056213379
2011-09-26,8.470000267028809,8.239999771118164,8.430000305175781,8.260000228881836,2323802.0,8.151960372924805
2011-09-27,8.449999809265137,8.279999732971191,8.279999732971191,8.40999984741211,1546215.0,8.29999828338623
2011-09-28,8.520000457763672,8.170000076293945,8.449999809265137,8.239999771118164,2129741.0,8.132221221923828
2011-09-29,8.210000038146973,7.980000019073486,8.1899995803833,8.140000343322754,1839562.0,8.033530235290527
2011-09-30,8.25,7.989999771118164,8.25,8.1899995803833,2604016.0,8.08287525177002
2011-10-10,8.220000267028809,8.029999732971191,8.15999984741211,8.0600004196167,1143116.0,7.954576015472412
2011-10-11,8.380000114440918,8.050000190734863,8.199999809265137,8.149999618530273,1385057.0,8.043397903442383
2011-10-12,8.420000076293945,7.980000019073486,8.140000343322754,8.40999984741211,2724220.0,8.29999828338623
2011-10-13,8.529999732971191,8.369999885559082,8.420000076293945,8.449999809265137,2586737.0,8.339475631713867
2011-10-14,8.640000343322754,8.399999618530273,8.449999809265137,8.609999656677246,3750688.0,8.497382164001465
2011-10-17,8.819999694824219,8.520000457763672,8.600000381469727,8.800000190734863,5516343.0,8.684896469116211
2011-10-18,8.989999771118164,8.649999618530273,8.6899995803833,8.680000305175781,11303478.0,8.56646728515625
2011-10-19,8.699999809265137,8.430000305175781,8.65999984741211,8.649999618530273,3542882.0,8.536858558654785
2011-10-20,8.619999885559082,8.300000190734863,8.619999885559082,8.430000305175781,9711468.0,8.319737434387207
2011-10-21,8.680000305175781,8.25,8.350000381469727,8.25,8088982.0,8.142091751098633
2011-10-24,8.380000114440918,8.069999694824219,8.3100004196167,8.229999542236328,6855139.0,8.12235164642334
2011-10-25,8.5,8.130000114440918,8.229999542236328,8.390000343322754,8766974.0,8.28026008605957
2011-10-26,8.470000267028809,8.229999542236328,8.319999694824219,8.34000015258789,5859114.0,8.230914115905762
2011-10-27,8.449999809265137,8.270000457763672,8.300000190734863,8.420000076293945,4561494.0,8.309867858886719
2011-10-28,8.65999984741211,8.399999618530273,8.520000457763672,8.630000114440918,6283160.0,8.517121315002441
2011-10-31,8.6899995803833,8.470000267028809,8.65999984741211,8.579999923706055,4666204.0,8.467774391174316
2011-11-01,8.550000190734863,8.380000114440918,8.510000228881836,8.5,4425117.0,8.388821601867676
2011-11-02,8.539999961853027,8.239999771118164,8.300000190734863,8.520000457763672,3898560.0,8.408560752868652
2011-11-03,8.850000381469727,8.520000457763672,8.529999732971191,8.670000076293945,6999739.0,8.556596755981445
2011-11-04,8.859999656677246,8.649999618530273,8.680000305175781,8.789999961853027,5734405.0,8.675027847290039
2011-11-07,8.960000038146973,8.670000076293945,8.770000457763672,8.680000305175781,5114571.0,8.56646728515625
2011-11-08,8.770000457763672,8.600000381469727,8.739999771118164,8.640000343322754,3006070.0,8.52699089050293
2011-11-09,8.9399995803833,8.609999656677246,8.670000076293945,8.930000305175781,6852127.0,8.813196182250977
2011-11-10,8.899999618530273,8.75,8.84000015258789,8.779999732971191,4464186.0,8.66515827178955
2011-11-11,8.859999656677246,8.649999618530273,8.800000190734863,8.739999771118164,3133674.0,8.625680923461914
2011-11-14,8.920000076293945,8.770000457763672,8.800000190734863,8.859999656677246,5694189.0,8.744112014770508
2011-11-15,8.920000076293945,8.770000457763672,8.869999885559082,8.880000114440918,3976184.0,8.763850212097168
2011-11-16,8.90999984741211,8.539999961853027,8.890000343322754,8.609999656677246,4701215.0,8.497382164001465
2011-11-17,8.649999618530273,8.420000076293945,8.59000015258789,8.430000305175781,3631072.0,8.319737434387207
2011-11-18,8.40999984741211,8.119999885559082,8.350000381469727,8.170000076293945,3708731.0,8.063138008117676
2011-11-21,8.289999961853027,8.130000114440918,8.140000343322754,8.260000228881836,1605858.0,8.151960372924805
2011-11-22,8.300000190734863,8.140000343322754,8.180000305175781,8.289999961853027,1707413.0,8.181568145751953
2011-11-23,8.4399995803833,8.289999961853027,8.350000381469727,8.359999656677246,2168626.0,8.250652313232422
2011-11-24,8.34000015258789,8.180000305175781,8.210000038146973,8.289999961853027,1519684.0,8.181568145751953
2011-11-25,8.34000015258789,8.15999984741211,8.3100004196167,8.1899995803833,1490828.0,8.08287525177002
2011-11-28,8.25,8.079999923706055,8.15999984741211,8.239999771118164,1522053.0,8.132221221923828
2011-11-29,8.34000015258789,8.220000267028809,8.260000228881836,8.319999694824219,1903364.0,8.211174964904785
2011-11-30,8.34000015258789,7.71999979019165,8.289999961853027,8.010000228881836,3565217.0,7.905230522155762
2011-12-01,8.300000190734863,8.09000015258789,8.180000305175781,8.1899995803833,3268533.0,8.08287525177002
2011-12-02,8.25,8.029999732971191,8.149999618530273,8.130000114440918,1855352.0,8.023660659790039
2011-12-05,8.130000114440918,7.769999980926514,8.130000114440918,7.820000171661377,1231011.0,7.717715263366699
2011-12-06,8.100000381469727,7.619999885559082,8.100000381469727,7.789999961853027,1472199.0,7.688107490539551
2011-12-07,7.849999904632568,7.739999771118164,7.75,7.789999961853027,883744.0,7.688107490539551
2011-12-08,7.900000095367432,7.550000190734863,7.800000190734863,7.869999885559082,1624654.0,7.76706075668335
2011-12-09,8.020000457763672,7.670000076293945,7.800000190734863,7.949999809265137,2878005.0,7.846014499664307
2011-12-12,8.220000267028809,7.820000171661377,7.900000095367432,7.960000038146973,4145302.0,7.855884552001953
2011-12-13,7.900000095367432,7.639999866485596,7.900000095367432,7.860000133514404,2625479.0,7.757192134857178
2011-12-14,8.140000343322754,7.650000095367432,7.699999809265137,7.829999923706055,5610562.0,7.727583885192871
2011-12-15,7.960000038146973,7.320000171661377,7.75,7.659999847412109,4168195.0,7.559808254241943
2011-12-16,7.800000190734863,7.340000152587891,7.519999980926514,7.489999771118164,6170235.0,7.392031669616699
2011-12-19,7.380000114440918,6.739999771118164,7.380000114440918,6.949999809265137,6126386.0,6.859094619750977
2011-12-20,6.909999847412109,6.71999979019165,6.809999942779541,6.789999961853027,2201217.0,6.701187610626221
2011-12-21,7.110000133514404,6.71999979019165,7.03000020980835,6.75,2451011.0,6.661710739135742
2011-12-22,6.650000095367432,6.179999828338623,6.610000133514404,6.420000076293945,3550155.0,6.336027145385742
2011-12-23,6.539999961853027,6.320000171661377,6.349999904632568,6.449999809265137,1369292.0,6.365634441375732
2011-12-26,6.53000020980835,6.429999828338623,6.480000019073486,6.449999809265137,1161816.0,6.365634441375732
2011-12-27,6.5,6.230000019073486,6.400000095367432,6.25,1477768.0,6.168251037597656
2011-12-28,6.269999980926514,6.03000020980835,6.269999980926514,6.170000076293945,1389828.0,6.089297294616699
2011-12-29,6.210000038146973,6.090000152587891,6.150000095367432,6.110000133514404,1278091.0,6.0300822257995605
2011-12-30,6.210000038146973,6.130000114440918,6.210000038146973,6.159999847412109,1546902.0,6.079428195953369
2012-01-04,6.21999979019165,6.019999980926514,6.210000038146973,6.03000020980835,1093807.0,5.9511284828186035
2012-01-05,6.0,5.559999942779541,6.0,5.619999885559082,2169839.0,5.5464911460876465
2012-01-06,5.769999980926514,5.480000019073486,5.619999885559082,5.739999771118164,1748647.0,5.664920806884766
2012-01-09,5.940000057220459,5.679999828338623,5.699999809265137,5.929999828338623,2053452.0,5.852436065673828
2012-01-10,6.190000057220459,5.880000114440918,5.929999828338623,6.159999847412109,12451501.0,6.079428195953369
2012-01-11,6.190000057220459,6.010000228881836,6.130000114440918,6.110000133514404,6348732.0,6.0300822257995605
2012-01-12,6.260000228881836,6.03000020980835,6.110000133514404,6.179999828338623,7305469.0,6.099166393280029
2012-01-13,6.21999979019165,5.820000171661377,6.190000057220459,5.860000133514404,4248050.0,5.783351898193359
2012-01-16,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0,5.783351898193359
2012-01-17,6.050000190734863,5.579999923706055,5.650000095367432,6.039999961853027,5118980.0,5.960997581481934
2012-01-18,6.190000057220459,5.929999828338623,6.050000190734863,5.949999809265137,3966297.0,5.8721747398376465
2012-01-19,6.019999980926514,5.829999923706055,5.920000076293945,5.940000057220459,3011795.0,5.862305641174316
2012-01-20,6.059999942779541,5.929999828338623,5.980000019073486,6.010000228881836,2619968.0,5.931389808654785
2012-01-30,6.079999923706055,5.949999809265137,6.050000190734863,5.96999979019165,1952792.0,5.891912460327148
2012-01-31,5.880000114440918,5.650000095367432,5.849999904632568,5.820000171661377,4696202.0,5.743875026702881
2012-02-01,6.050000190734863,5.760000228881836,5.769999980926514,6.03000020980835,5029178.0,5.9511284828186035
2012-02-02,6.309999942779541,5.980000019073486,6.0,6.300000190734863,11070794.0,6.217597007751465
2012-02-03,6.889999866485596,6.210000038146973,6.25,6.619999885559082,15814264.0,6.533411026000977
2012-02-06,6.650000095367432,6.429999828338623,6.539999961853027,6.480000019073486,21427550.0,6.395242214202881
2012-02-07,6.420000076293945,6.269999980926514,6.420000076293945,6.289999961853027,6243881.0,6.207727909088135
2012-02-08,6.53000020980835,6.25,6.289999961853027,6.46999979019165,5610929.0,6.385372638702393
2012-02-09,6.570000171661377,6.349999904632568,6.420000076293945,6.400000095367432,15096374.0,6.316288471221924
2012-02-10,6.429999828338623,6.320000171661377,6.349999904632568,6.389999866485596,4584720.0,6.306419372558594
2012-02-13,6.5,6.320000171661377,6.320000171661377,6.460000038146973,5388682.0,6.375504016876221
2012-02-14,6.650000095367432,6.050000190734863,6.489999771118164,6.559999942779541,10903094.0,6.474195957183838
2012-02-15,6.630000114440918,6.369999885559082,6.53000020980835,6.610000133514404,10115770.0,6.5235419273376465
2012-02-16,6.710000038146973,6.519999980926514,6.639999866485596,6.610000133514404,8744917.0,6.5235419273376465
2012-02-17,6.659999847412109,6.460000038146973,6.590000152587891,6.519999980926514,5358511.0,6.434719085693359
2012-02-20,6.610000133514404,6.5,6.559999942779541,6.519999980926514,5285265.0,6.434719085693359
2012-02-21,6.75,6.349999904632568,6.510000228881836,6.650000095367432,9165485.0,6.563018798828125
2012-02-22,6.71999979019165,6.579999923706055,6.619999885559082,6.699999809265137,8290594.0,6.612364292144775
2012-02-23,6.800000190734863,6.639999866485596,6.710000038146973,6.769999980926514,8036734.0,6.6814494132995605
2012-02-24,6.900000095367432,6.699999809265137,6.769999980926514,6.860000133514404,7890239.0,6.770272254943848
2012-02-27,7.059999942779541,6.809999942779541,6.849999904632568,6.820000171661377,8824563.0,6.730795383453369
2012-02-28,6.820000171661377,6.619999885559082,6.760000228881836,6.71999979019165,6524384.0,6.632102966308594
2012-02-29,6.800000190734863,6.599999904632568,6.730000019073486,6.610000133514404,4333136.0,6.5235419273376465
2012-03-01,6.699999809265137,6.579999923706055,6.599999904632568,6.630000114440918,3625154.0,6.543280601501465
2012-03-02,6.789999961853027,6.619999885559082,6.650000095367432,6.78000020980835,5316891.0,6.691318511962891
2012-03-05,6.860000133514404,6.75,6.809999942779541,6.769999980926514,6317949.0,6.6814494132995605
2012-03-06,6.75,6.559999942779541,6.699999809265137,6.739999771118164,4827210.0,6.651841163635254
2012-03-07,7.119999885559082,6.619999885559082,6.670000076293945,6.940000057220459,12593632.0,6.849225997924805
2012-03-08,7.079999923706055,6.900000095367432,6.900000095367432,7.059999942779541,7941161.0,6.967656135559082
2012-03-09,7.130000114440918,7.019999980926514,7.079999923706055,7.099999904632568,6286449.0,7.0071330070495605
2012-03-12,7.28000020980835,7.019999980926514,7.130000114440918,7.139999866485596,5657402.0,7.046609401702881
2012-03-13,7.349999904632568,7.139999866485596,7.150000095367432,7.28000020980835,8274879.0,7.184778690338135
2012-03-14,7.329999923706055,6.800000190734863,7.300000190734863,6.820000171661377,9222812.0,6.730795383453369
2012-03-15,6.889999866485596,6.519999980926514,6.809999942779541,6.639999866485596,4934220.0,6.553149700164795
2012-03-16,6.829999923706055,6.610000133514404,6.610000133514404,6.809999942779541,3531384.0,6.720926284790039
2012-03-19,7.039999961853027,6.75,6.809999942779541,6.989999771118164,4587655.0,6.898571491241455
2012-03-20,6.96999979019165,6.730000019073486,6.929999828338623,6.739999771118164,3293520.0,6.651841163635254
2012-03-21,6.829999923706055,6.619999885559082,6.710000038146973,6.809999942779541,2214489.0,6.720926284790039
2012-03-22,6.849999904632568,6.71999979019165,6.800000190734863,6.800000190734863,1908594.0,6.711057186126709
2012-03-23,6.78000020980835,6.599999904632568,6.78000020980835,6.650000095367432,1765833.0,6.563018798828125
2012-03-26,6.699999809265137,6.480000019073486,6.630000114440918,6.590000152587891,1548897.0,6.503803730010986
2012-03-27,6.690000057220459,6.519999980926514,6.610000133514404,6.610000133514404,1251445.0,6.5235419273376465
2012-03-28,6.690000057220459,6.130000114440918,6.599999904632568,6.170000076293945,3642875.0,6.089297294616699
2012-03-29,6.170000076293945,5.900000095367432,6.170000076293945,5.929999828338623,2588567.0,5.852436065673828
2012-03-30,6.039999961853027,5.849999904632568,5.900000095367432,5.889999866485596,1943618.0,5.812959671020508
2012-04-05,6.130000114440918,5.900000095367432,5.909999847412109,6.079999923706055,1831894.0,6.000474452972412
2012-04-06,6.130000114440918,6.03000020980835,6.119999885559082,6.090000152587891,1427255.0,6.010343551635742
2012-04-09,6.150000095367432,6.0,6.050000190734863,6.019999980926514,1361331.0,5.941259384155273
2012-04-10,6.079999923706055,5.849999904632568,6.019999980926514,6.070000171661377,2716289.0,5.990605354309082
2012-04-11,6.099999904632568,5.929999828338623,6.0,6.099999904632568,2686063.0,6.020212650299072
2012-04-12,6.239999771118164,6.039999961853027,6.099999904632568,6.21999979019165,5019904.0,6.13864278793335
2012-04-13,6.590000152587891,6.159999847412109,6.199999809265137,6.539999961853027,9312359.0,6.454457759857178
2012-04-16,6.960000038146973,6.420000076293945,6.440000057220459,6.639999866485596,12606363.0,6.553149700164795
2012-04-17,6.630000114440918,6.28000020980835,6.519999980926514,6.289999961853027,8935301.0,6.207727909088135
2012-04-18,6.440000057220459,6.21999979019165,6.300000190734863,6.440000057220459,5246869.0,6.355765342712402
2012-04-19,6.460000038146973,6.349999904632568,6.440000057220459,6.409999847412109,3221844.0,6.326158046722412
2012-04-20,6.510000228881836,6.349999904632568,6.380000114440918,6.440000057220459,3760022.0,6.355765342712402
2012-04-23,6.46999979019165,6.28000020980835,6.429999828338623,6.289999961853027,3378316.0,6.207727909088135
2012-04-24,6.329999923706055,6.019999980926514,6.21999979019165,6.210000038146973,3945117.0,6.128774166107178
2012-04-25,6.449999809265137,6.179999828338623,6.179999828338623,6.420000076293945,3954512.0,6.336027145385742
2012-04-26,6.429999828338623,6.300000190734863,6.420000076293945,6.349999904632568,3875462.0,6.266942501068115
2012-04-27,6.389999866485596,6.210000038146973,6.329999923706055,6.25,2593481.0,6.168251037597656
2012-05-02,6.5,6.289999961853027,6.340000152587891,6.360000133514404,3142701.0,6.276811599731445
2012-05-03,6.440000057220459,6.309999942779541,6.380000114440918,6.420000076293945,2478469.0,6.336027145385742
2012-05-04,6.5,6.369999885559082,6.389999866485596,6.480000019073486,3516334.0,6.395242214202881
2012-05-07,6.460000038146973,6.340000152587891,6.460000038146973,6.429999828338623,3023557.0,6.345895767211914
2012-05-08,6.409999847412109,6.309999942779541,6.409999847412109,6.389999866485596,3144546.0,6.306419372558594
2012-05-09,6.369999885559082,6.179999828338623,6.369999885559082,6.179999828338623,2734299.0,6.099166393280029
2012-05-10,6.28000020980835,6.119999885559082,6.199999809265137,6.210000038146973,1921003.0,6.128774166107178
2012-05-11,6.28000020980835,6.159999847412109,6.239999771118164,6.170000076293945,1581485.0,6.089297294616699
2012-05-14,6.269999980926514,6.119999885559082,6.239999771118164,6.130000114440918,1635835.0,6.049820423126221
2012-05-15,6.199999809265137,6.019999980926514,6.090000152587891,6.179999828338623,2034090.0,6.099166393280029
2012-05-16,6.199999809265137,6.03000020980835,6.170000076293945,6.03000020980835,1330231.0,5.9511284828186035
2012-05-17,6.179999828338623,6.039999961853027,6.050000190734863,6.170000076293945,1436112.0,6.089297294616699
2012-05-18,6.170000076293945,6.059999942779541,6.130000114440918,6.090000152587891,1712119.0,6.010343551635742
2012-05-21,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0,6.010343551635742
2012-05-22,6.230000019073486,6.099999904632568,6.099999904632568,6.210000038146973,1780276.0,6.128774166107178
2012-05-23,6.199999809265137,6.079999923706055,6.159999847412109,6.139999866485596,1484692.0,6.059689521789551
2012-05-24,6.190000057220459,6.079999923706055,6.119999885559082,6.119999885559082,1197860.0,6.039951324462891
2012-05-25,6.139999866485596,5.949999809265137,6.139999866485596,5.949999809265137,2165648.0,5.8721747398376465
2012-05-28,6.059999942779541,5.809999942779541,5.920000076293945,6.03000020980835,2010995.0,5.9511284828186035
2012-05-29,6.260000228881836,6.0,6.010000228881836,6.21999979019165,4042226.0,6.13864278793335
2012-05-30,6.389999866485596,6.150000095367432,6.239999771118164,6.309999942779541,3641436.0,6.227466106414795
2012-05-31,6.320000171661377,6.210000038146973,6.28000020980835,6.239999771118164,2337676.0,6.158381462097168
2012-06-01,6.340000152587891,6.199999809265137,6.300000190734863,6.230000019073486,2119782.0,6.148512363433838
2012-06-04,6.159999847412109,5.989999771118164,6.159999847412109,6.0,1901857.0,5.921520709991455
2012-06-05,6.050000190734863,5.960000038146973,6.050000190734863,6.010000228881836,1210747.0,5.931389808654785
2012-06-06,6.090000152587891,5.920000076293945,6.010000228881836,5.960000038146973,1177486.0,5.882043838500977
2012-06-07,6.050000190734863,5.889999866485596,6.03000020980835,5.909999847412109,1306370.0,5.832697868347168
2012-06-08,5.989999771118164,5.860000133514404,5.949999809265137,5.880000114440918,1212133.0,5.8030900955200195
2012-06-11,5.989999771118164,5.869999885559082,5.909999847412109,5.989999771118164,1697687.0,5.911651134490967
2012-06-12,5.989999771118164,5.880000114440918,5.989999771118164,5.960000038146973,1103079.0,5.882043838500977
2012-06-13,6.039999961853027,5.940000057220459,5.96999979019165,6.03000020980835,1614408.0,5.9511284828186035
2012-06-14,6.019999980926514,5.940000057220459,6.0,5.949999809265137,1220695.0,5.8721747398376465
2012-06-15,6.0,5.909999847412109,5.96999979019165,5.960000038146973,1007979.0,5.882043838500977
2012-06-18,6.039999961853027,5.96999979019165,5.96999979019165,6.010000228881836,2051411.0,5.931389808654785
2012-06-19,6.019999980926514,5.909999847412109,6.019999980926514,5.940000057220459,1268209.0,5.862305641174316
2012-06-20,5.96999979019165,5.880000114440918,5.96999979019165,5.900000095367432,1230458.0,5.822828769683838
2012-06-21,5.900000095367432,5.71999979019165,5.900000095367432,5.75,1775227.0,5.674790382385254
2012-06-25,5.789999961853027,5.570000171661377,5.75,5.579999923706055,1424450.0,5.507014274597168
2012-06-26,5.619999885559082,5.510000228881836,5.559999942779541,5.579999923706055,1478092.0,5.507014274597168
2012-06-27,5.630000114440918,5.46999979019165,5.599999904632568,5.480000019073486,1649329.0,5.408322334289551
2012-06-28,5.519999980926514,5.300000190734863,5.480000019073486,5.329999923706055,1982952.0,5.260284423828125
2012-06-29,5.380000114440918,5.190000057220459,5.320000171661377,5.349999904632568,2286013.0,5.280022621154785
2012-07-02,5.449999809265137,5.349999904632568,5.360000133514404,5.389999866485596,1580173.0,5.319499492645264
2012-07-03,5.429999828338623,5.320000171661377,5.380000114440918,5.360000133514404,1405942.0,5.289891719818115
2012-07-04,5.489999771118164,5.289999961853027,5.360000133514404,5.429999828338623,2690892.0,5.358976364135742
2012-07-05,5.389999866485596,5.190000057220459,5.389999866485596,5.199999809265137,2229557.0,5.131984710693359
2012-07-06,5.28000020980835,5.159999847412109,5.239999771118164,5.260000228881836,1696842.0,5.191200256347656
2012-07-09,5.329999923706055,5.039999961853027,5.260000228881836,5.070000171661377,1680500.0,5.003684997558594
2012-07-10,5.099999904632568,4.980000019073486,5.059999942779541,5.010000228881836,1869021.0,4.944469928741455
2012-07-11,5.039999961853027,4.989999771118164,4.989999771118164,5.039999961853027,1900226.0,4.974077224731445
2012-07-12,5.110000133514404,4.960000038146973,5.0,5.070000171661377,1818978.0,5.003684997558594
2012-07-13,5.079999923706055,5.019999980926514,5.079999923706055,5.019999980926514,1274045.0,4.954338550567627
2012-07-16,5.019999980926514,4.670000076293945,5.010000228881836,4.710000038146973,2827743.0,4.648393630981445
2012-07-17,4.829999923706055,4.650000095367432,4.710000038146973,4.809999942779541,1382040.0,4.7470855712890625
2012-07-18,4.849999904632568,4.71999979019165,4.75,4.829999923706055,1545611.0,4.766824245452881
2012-07-19,5.21999979019165,4.809999942779541,4.809999942779541,5.019999980926514,4363074.0,4.954338550567627
2012-07-20,5.070000171661377,4.960000038146973,5.0,5.0,1875416.0,4.934600353240967
2012-07-23,5.099999904632568,4.929999828338623,4.96999979019165,4.96999979019165,1673789.0,4.904993057250977
2012-07-24,5.059999942779541,4.909999847412109,4.909999847412109,5.03000020980835,1719633.0,4.964208602905273
2012-07-25,5.070000171661377,4.949999809265137,5.03000020980835,4.96999979019165,1025540.0,4.904993057250977
2012-07-26,5.019999980926514,4.909999847412109,4.96999979019165,4.920000076293945,858951.0,4.855647087097168
2012-07-27,5.03000020980835,4.920000076293945,4.949999809265137,4.940000057220459,677600.0,4.875385761260986
2012-07-30,4.920000076293945,4.670000076293945,4.920000076293945,4.710000038146973,1903311.0,4.648393630981445
2012-07-31,4.739999771118164,4.550000190734863,4.710000038146973,4.599999904632568,1237899.0,4.539832592010498
2012-08-01,4.75,4.579999923706055,4.599999904632568,4.699999809265137,1025491.0,4.638524532318115
2012-08-02,4.730000019073486,4.610000133514404,4.71999979019165,4.650000095367432,837586.0,4.589178562164307
2012-08-03,4.78000020980835,4.630000114440918,4.639999866485596,4.769999980926514,1339344.0,4.707609176635742
2012-08-06,4.889999866485596,4.730000019073486,4.78000020980835,4.849999904632568,1789106.0,4.786562442779541
2012-08-07,4.920000076293945,4.829999923706055,4.849999904632568,4.880000114440918,1658053.0,4.8161702156066895
2012-08-08,4.920000076293945,4.820000171661377,4.880000114440918,4.860000133514404,1347423.0,4.796432018280029
2012-08-09,4.940000057220459,4.809999942779541,4.849999904632568,4.920000076293945,1764414.0,4.855647087097168
2012-08-10,4.989999771118164,4.860000133514404,4.989999771118164,4.909999847412109,1498010.0,4.845777988433838
2012-08-13,4.909999847412109,4.760000228881836,4.909999847412109,4.769999980926514,1432594.0,4.707609176635742
2012-08-14,5.25,4.739999771118164,4.769999980926514,5.25,5402837.0,5.181330680847168
2012-08-15,5.630000114440918,5.130000114440918,5.429999828338623,5.210000038146973,14605247.0,5.1418538093566895
2012-08-16,5.199999809265137,5.019999980926514,5.019999980926514,5.050000190734863,5301245.0,4.983946323394775
2012-08-17,5.119999885559082,4.949999809265137,5.039999961853027,4.980000019073486,3481487.0,4.914862155914307
2012-08-20,5.0,4.869999885559082,4.980000019073486,4.980000019073486,3169253.0,4.914862155914307
2012-08-21,5.070000171661377,4.960000038146973,4.980000019073486,5.039999961853027,3838736.0,4.974077224731445
2012-08-22,5.050000190734863,4.949999809265137,5.019999980926514,5.0,2806917.0,4.934600353240967
2012-08-23,5.150000095367432,4.96999979019165,4.96999979019165,5.090000152587891,4104956.0,5.023423194885254
2012-08-24,5.119999885559082,4.960000038146973,5.090000152587891,4.980000019073486,2128096.0,4.914862155914307
2012-08-27,4.980000019073486,4.809999942779541,4.960000038146973,4.880000114440918,1902566.0,4.8161702156066895
2012-08-28,4.949999809265137,4.840000152587891,4.869999885559082,4.880000114440918,1246450.0,4.8161702156066895
2012-08-29,4.900000095367432,4.769999980926514,4.860000133514404,4.789999961853027,1529796.0,4.727347373962402
2012-08-30,4.989999771118164,4.769999980926514,4.829999923706055,4.920000076293945,3119230.0,4.855647087097168
2012-08-31,5.03000020980835,4.840000152587891,4.920000076293945,5.010000228881836,2432175.0,4.944469928741455
2012-09-03,5.050000190734863,4.960000038146973,5.010000228881836,5.010000228881836,2299605.0,4.944469928741455
2012-09-04,5.050000190734863,4.909999847412109,5.050000190734863,4.940000057220459,1878253.0,4.875385761260986
2012-09-05,4.940000057220459,4.789999961853027,4.940000057220459,4.929999828338623,2131556.0,4.865516185760498
2012-09-06,4.960000038146973,4.869999885559082,4.900000095367432,4.949999809265137,1836838.0,4.885254859924316
2012-09-07,5.170000076293945,4.960000038146973,4.960000038146973,5.150000095367432,4870279.0,5.082638263702393
2012-09-10,5.210000038146973,5.099999904632568,5.150000095367432,5.159999847412109,3202194.0,5.092507839202881
2012-09-11,5.420000076293945,5.099999904632568,5.139999866485596,5.239999771118164,4993869.0,5.17146110534668
2012-09-12,5.269999980926514,5.159999847412109,5.230000019073486,5.25,2820233.0,5.181330680847168
2012-09-13,5.309999942779541,5.170000076293945,5.230000019073486,5.179999828338623,3012700.0,5.112246036529541
2012-09-14,5.320000171661377,5.150000095367432,5.179999828338623,5.239999771118164,4111666.0,5.17146110534668
2012-09-17,5.28000020980835,5.019999980926514,5.230000019073486,5.03000020980835,2989986.0,4.964208602905273
2012-09-18,5.150000095367432,4.940000057220459,5.010000228881836,5.039999961853027,1852008.0,4.974077224731445
2012-09-19,5.099999904632568,5.0,5.050000190734863,5.079999923706055,1352375.0,5.013554096221924
2012-09-20,5.079999923706055,4.860000133514404,5.079999923706055,4.889999866485596,2164056.0,4.8260393142700195
2012-09-21,4.920000076293945,4.849999904632568,4.920000076293945,4.849999904632568,2088823.0,4.786562442779541
2012-09-24,4.869999885559082,4.75,4.860000133514404,4.849999904632568,1034102.0,4.786562442779541
2012-09-25,4.889999866485596,4.800000190734863,4.849999904632568,4.860000133514404,1068491.0,4.796432018280029
2012-09-26,4.929999828338623,4.75,4.900000095367432,4.78000020980835,1328362.0,4.7174787521362305
2012-09-27,4.920000076293945,4.739999771118164,4.760000228881836,4.869999885559082,2012994.0,4.806301116943359
2012-09-28,4.949999809265137,4.829999923706055,4.869999885559082,4.929999828338623,1429487.0,4.865516185760498
2012-10-08,5.090000152587891,4.929999828338623,4.929999828338623,5.039999961853027,2543199.0,4.974077224731445
2012-10-09,5.539999961853027,5.059999942779541,5.099999904632568,5.539999961853027,9685486.0,5.4675374031066895
2012-10-10,5.699999809265137,5.360000133514404,5.699999809265137,5.449999809265137,16211941.0,5.378714561462402
2012-10-11,5.489999771118164,5.300000190734863,5.340000152587891,5.309999942779541,8089715.0,5.240545749664307
2012-10-12,5.449999809265137,5.21999979019165,5.300000190734863,5.309999942779541,7690452.0,5.240545749664307
2012-10-15,5.309999942779541,5.150000095367432,5.300000190734863,5.25,3576437.0,5.181330680847168
2012-10-16,5.329999923706055,5.170000076293945,5.239999771118164,5.230000019073486,2710626.0,5.16159200668335
2012-10-17,5.400000095367432,5.230000019073486,5.289999961853027,5.300000190734863,4043354.0,5.230676651000977
2012-10-18,5.519999980926514,5.289999961853027,5.289999961853027,5.409999847412109,7290028.0,5.339237689971924
2012-10-19,5.650000095367432,5.320000171661377,5.519999980926514,5.340000152587891,7256062.0,5.270153522491455
2012-10-22,5.329999923706055,5.170000076293945,5.25,5.289999961853027,3588757.0,5.2208075523376465
2012-10-23,5.440000057220459,5.239999771118164,5.289999961853027,5.269999980926514,4181604.0,5.201068878173828
2012-10-24,5.300000190734863,5.179999828338623,5.21999979019165,5.230000019073486,2652698.0,5.16159200668335
2012-10-25,5.699999809265137,5.289999961853027,5.400000095367432,5.320000171661377,10929024.0,5.250414848327637
2012-10-26,5.269999980926514,5.0,5.210000038146973,5.059999942779541,6156295.0,4.9938154220581055
2012-10-29,5.090000152587891,4.960000038146973,5.059999942779541,5.03000020980835,2126435.0,4.964208602905273
2012-10-30,5.119999885559082,5.0,5.019999980926514,5.050000190734863,2015220.0,4.983946323394775
2012-10-31,5.099999904632568,5.019999980926514,5.079999923706055,5.079999923706055,1315717.0,5.013554096221924
2012-11-01,5.190000057220459,5.079999923706055,5.079999923706055,5.179999828338623,2689019.0,5.112246036529541
2012-11-02,5.199999809265137,5.110000133514404,5.179999828338623,5.190000057220459,1755052.0,5.122115135192871
2012-11-05,5.329999923706055,5.199999809265137,5.210000038146973,5.25,2424220.0,5.181330680847168
2012-11-06,5.25,5.110000133514404,5.21999979019165,5.179999828338623,2232944.0,5.112246036529541
2012-11-07,5.269999980926514,5.150000095367432,5.170000076293945,5.190000057220459,1767108.0,5.122115135192871
2012-11-08,5.159999847412109,5.03000020980835,5.159999847412109,5.03000020980835,1884618.0,4.964208602905273
2012-11-09,5.050000190734863,4.96999979019165,5.03000020980835,5.0,1273200.0,4.934600353240967
2012-11-12,5.059999942779541,4.949999809265137,5.019999980926514,5.039999961853027,1306530.0,4.974077224731445
2012-11-13,5.039999961853027,4.940000057220459,5.039999961853027,4.960000038146973,987329.0,4.8951239585876465
2012-11-14,4.989999771118164,4.920000076293945,4.940000057220459,4.980000019073486,814366.0,4.914862155914307
2012-11-15,4.96999979019165,4.840000152587891,4.96999979019165,4.849999904632568,1341428.0,4.786562442779541
2012-11-16,4.840000152587891,4.739999771118164,4.840000152587891,4.789999961853027,1207910.0,4.727347373962402
2012-11-19,4.849999904632568,4.739999771118164,4.769999980926514,4.849999904632568,1005558.0,4.786562442779541
2012-11-20,4.940000057220459,4.849999904632568,4.849999904632568,4.880000114440918,830017.0,4.8161702156066895
2012-11-21,4.96999979019165,4.820000171661377,4.880000114440918,4.960000038146973,1153343.0,4.8951239585876465
2012-11-22,4.960000038146973,4.880000114440918,4.960000038146973,4.889999866485596,1046880.0,4.8260393142700195
2012-11-23,4.940000057220459,4.860000133514404,4.900000095367432,4.900000095367432,1241295.0,4.835908889770508
2012-11-26,4.929999828338623,4.809999942779541,4.920000076293945,4.820000171661377,875373.0,4.756955146789551
2012-11-27,4.829999923706055,4.550000190734863,4.820000171661377,4.610000133514404,1754218.0,4.549701690673828
2012-11-28,4.599999904632568,4.5,4.599999904632568,4.53000020980835,1113895.0,4.470748424530029
2012-11-29,4.599999904632568,4.440000057220459,4.579999923706055,4.460000038146973,836110.0,4.401663303375244
2012-11-30,4.559999942779541,4.400000095367432,4.559999942779541,4.5,757309.0,4.441140174865723
2012-12-03,4.550000190734863,4.429999828338623,4.5,4.460000038146973,959074.0,4.401663303375244
2012-12-04,4.53000020980835,4.409999847412109,4.429999828338623,4.519999980926514,1151882.0,4.460878849029541
2012-12-05,4.71999979019165,4.5,4.519999980926514,4.710000038146973,1907776.0,4.648393630981445
2012-12-06,4.75,4.659999847412109,4.659999847412109,4.670000076293945,1173784.0,4.608916759490967
2012-12-07,4.78000020980835,4.659999847412109,4.699999809265137,4.760000228881836,1850577.0,4.697740077972412
2012-12-10,4.949999809265137,4.71999979019165,4.760000228881836,4.849999904632568,2428354.0,4.786562442779541
2012-12-11,4.840000152587891,4.760000228881836,4.840000152587891,4.769999980926514,1583192.0,4.707609176635742
2012-12-12,4.800000190734863,4.690000057220459,4.789999961853027,4.78000020980835,1682680.0,4.7174787521362305
2012-12-13,4.960000038146973,4.739999771118164,4.860000133514404,4.739999771118164,2254459.0,4.678001403808594
2012-12-14,4.940000057220459,4.699999809265137,4.710000038146973,4.920000076293945,3397053.0,4.855647087097168
2012-12-17,5.0,4.900000095367432,4.96999979019165,4.949999809265137,3058400.0,4.885254859924316
2012-12-18,4.96999979019165,4.880000114440918,4.949999809265137,4.929999828338623,2520179.0,4.865516185760498
2012-12-19,4.940000057220459,4.880000114440918,4.900000095367432,4.929999828338623,1913754.0,4.865516185760498
2012-12-20,4.929999828338623,4.820000171661377,4.909999847412109,4.880000114440918,2030398.0,4.8161702156066895
2012-12-21,4.949999809265137,4.829999923706055,4.900000095367432,4.860000133514404,1892499.0,4.796432018280029
2012-12-24,4.909999847412109,4.840000152587891,4.849999904632568,4.869999885559082,1194251.0,4.806301116943359
2012-12-25,4.96999979019165,4.809999942779541,4.829999923706055,4.960000038146973,2802380.0,4.8951239585876465
2012-12-26,5.039999961853027,4.940000057220459,4.949999809265137,5.03000020980835,2742940.0,4.964208602905273
2012-12-27,5.050000190734863,4.96999979019165,5.03000020980835,4.989999771118164,2904465.0,4.924731731414795
2012-12-28,5.070000171661377,4.940000057220459,5.0,5.059999942779541,2842057.0,4.9938154220581055
2012-12-31,5.139999866485596,5.050000190734863,5.090000152587891,5.070000171661377,2320400.0,5.003684997558594
2013-01-04,5.119999885559082,4.980000019073486,5.090000152587891,5.010000228881836,2754046.0,4.944469928741455
2013-01-07,5.110000133514404,4.980000019073486,4.989999771118164,5.099999904632568,2484320.0,5.033292293548584
2013-01-08,5.190000057220459,5.079999923706055,5.099999904632568,5.159999847412109,4373865.0,5.092507839202881
2013-01-09,5.25,5.119999885559082,5.150000095367432,5.190000057220459,5106055.0,5.122115135192871
2013-01-10,5.440000057220459,5.179999828338623,5.210000038146973,5.289999961853027,6879946.0,5.2208075523376465
2013-01-11,5.289999961853027,5.050000190734863,5.28000020980835,5.119999885559082,5215767.0,5.053030967712402
2013-01-14,5.269999980926514,5.079999923706055,5.139999866485596,5.269999980926514,4078141.0,5.201068878173828
2013-01-15,5.480000019073486,5.25,5.260000228881836,5.389999866485596,6309710.0,5.319499492645264
2013-01-16,5.650000095367432,5.260000228881836,5.400000095367432,5.449999809265137,9041191.0,5.378714561462402
2013-01-17,5.449999809265137,5.309999942779541,5.429999828338623,5.329999923706055,3895198.0,5.260284423828125
2013-01-18,5.400000095367432,5.289999961853027,5.320000171661377,5.380000114440918,3040213.0,5.309630393981934
2013-01-21,5.409999847412109,5.329999923706055,5.380000114440918,5.389999866485596,2236200.0,5.319499492645264
2013-01-22,5.389999866485596,5.300000190734863,5.389999866485596,5.309999942779541,3657261.0,5.240545749664307
2013-01-23,5.309999942779541,5.179999828338623,5.300000190734863,5.25,3274543.0,5.181330680847168
2013-01-24,5.309999942779541,5.110000133514404,5.239999771118164,5.119999885559082,4364448.0,5.053030967712402
2013-01-25,5.210000038146973,5.110000133514404,5.150000095367432,5.170000076293945,2273063.0,5.102376937866211
2013-01-28,5.349999904632568,5.170000076293945,5.199999809265137,5.309999942779541,3750465.0,5.240545749664307
2013-01-29,5.610000133514404,5.300000190734863,5.309999942779541,5.539999961853027,11551920.0,5.4675374031066895
2013-01-30,5.610000133514404,5.429999828338623,5.559999942779541,5.5,5339700.0,5.428060531616211
2013-01-31,5.630000114440918,5.460000038146973,5.539999961853027,5.619999885559082,5265026.0,5.5464911460876465
2013-02-01,5.849999904632568,5.559999942779541,5.599999904632568,5.78000020980835,8473006.0,5.704398155212402
2013-02-04,5.849999904632568,5.690000057220459,5.829999923706055,5.769999980926514,4916516.0,5.694529056549072
2013-02-05,5.809999942779541,5.690000057220459,5.710000038146973,5.78000020980835,2970395.0,5.704398155212402
2013-02-06,6.360000133514404,5.789999961853027,5.900000095367432,6.300000190734863,15856360.0,6.217597007751465
2013-02-07,6.380000114440918,6.150000095367432,6.199999809265137,6.329999923706055,14616600.0,6.247204780578613
2013-02-08,6.429999828338623,6.230000019073486,6.309999942779541,6.300000190734863,10877803.0,6.217597007751465
2013-02-18,6.760000228881836,6.239999771118164,6.239999771118164,6.679999828338623,24717369.0,6.592626094818115
2013-02-19,6.760000228881836,6.460000038146973,6.630000114440918,6.579999923706055,18156984.0,6.493934631347656
2013-02-20,6.71999979019165,6.489999771118164,6.610000133514404,6.670000076293945,14453127.0,6.582757472991943
2013-02-21,6.739999771118164,6.489999771118164,6.690000057220459,6.610000133514404,17322229.0,6.5235419273376465
2013-02-22,6.650000095367432,6.489999771118164,6.610000133514404,6.559999942779541,12605889.0,6.474195957183838
2013-02-25,6.650000095367432,6.429999828338623,6.539999961853027,6.610000133514404,12483713.0,6.5235419273376465
2013-02-26,6.739999771118164,6.519999980926514,6.619999885559082,6.559999942779541,15614510.0,6.474195957183838
2013-02-27,6.769999980926514,6.550000190734863,6.599999904632568,6.679999828338623,16312583.0,6.592626094818115
2013-02-28,6.949999809265137,6.619999885559082,6.690000057220459,6.880000114440918,29208462.0,6.790010452270508
2013-03-01,6.96999979019165,6.760000228881836,6.880000114440918,6.860000133514404,20816891.0,6.770272254943848
2013-03-04,6.920000076293945,6.570000171661377,6.769999980926514,6.75,22799226.0,6.661710739135742
2013-03-05,6.829999923706055,6.619999885559082,6.690000057220459,6.760000228881836,14000657.0,6.6715803146362305
2013-03-06,7.190000057220459,6.75,6.800000190734863,7.150000095367432,29463789.0,7.056478977203369
2013-03-07,7.679999828338623,7.0,7.099999904632568,7.610000133514404,34596271.0,7.510462284088135
2013-03-08,7.989999771118164,7.21999979019165,7.550000190734863,7.289999961853027,20734479.0,7.194647789001465
2013-03-11,7.269999980926514,6.860000133514404,7.150000095367432,6.889999866485596,12280883.0,6.799879550933838
2013-03-12,6.940000057220459,6.449999809265137,6.829999923706055,6.619999885559082,10757633.0,6.533411026000977
2013-03-13,6.71999979019165,6.559999942779541,6.590000152587891,6.590000152587891,5283950.0,6.503803730010986
2013-03-14,6.760000228881836,6.460000038146973,6.559999942779541,6.710000038146973,4669688.0,6.622234344482422
2013-03-15,6.739999771118164,6.510000228881836,6.71999979019165,6.559999942779541,4713127.0,6.474195957183838
2013-03-18,6.570000171661377,6.340000152587891,6.510000228881836,6.389999866485596,5295709.0,6.306419372558594
2013-03-19,6.639999866485596,6.380000114440918,6.380000114440918,6.550000190734863,4469724.0,6.464326858520508
2013-03-20,6.78000020980835,6.519999980926514,6.519999980926514,6.769999980926514,4144186.0,6.6814494132995605
2013-03-21,7.0,6.75,6.769999980926514,6.840000152587891,6313562.0,6.7505340576171875
2013-03-22,6.920000076293945,6.71999979019165,6.840000152587891,6.75,3024887.0,6.661710739135742
2013-03-25,7.230000019073486,6.710000038146973,6.75,7.179999828338623,7653400.0,7.086085796356201
2013-03-26,7.440000057220459,7.019999980926514,7.179999828338623,7.03000020980835,8924842.0,6.938048362731934
2013-03-27,7.150000095367432,6.889999866485596,7.019999980926514,7.010000228881836,4291482.0,6.918309688568115
2013-03-28,7.03000020980835,6.510000228881836,6.949999809265137,6.550000190734863,4309716.0,6.464326858520508
2013-03-29,6.670000076293945,6.409999847412109,6.53000020980835,6.570000171661377,3042629.0,6.484065055847168
2013-04-01,6.730000019073486,6.5,6.590000152587891,6.639999866485596,1619264.0,6.553149700164795
2013-04-02,6.71999979019165,6.449999809265137,6.659999847412109,6.449999809265137,2103158.0,6.365634441375732
2013-04-03,6.53000020980835,6.139999866485596,6.440000057220459,6.210000038146973,3677965.0,6.128774166107178
2013-04-08,6.420000076293945,5.96999979019165,6.159999847412109,6.400000095367432,3343320.0,6.316288471221924
2013-04-09,6.429999828338623,6.199999809265137,6.349999904632568,6.300000190734863,2092519.0,6.217597007751465
2013-04-10,6.420000076293945,6.269999980926514,6.329999923706055,6.329999923706055,2077608.0,6.247204780578613
2013-04-11,6.389999866485596,6.070000171661377,6.360000133514404,6.099999904632568,3562702.0,6.020212650299072
2013-04-12,6.130000114440918,5.96999979019165,6.110000133514404,5.980000019073486,2030061.0,5.901782512664795
2013-04-15,6.050000190734863,5.789999961853027,6.0,5.809999942779541,2172620.0,5.734005928039551
2013-04-16,5.920000076293945,5.670000076293945,5.800000190734863,5.889999866485596,4342688.0,5.812959671020508
2013-04-17,6.170000076293945,5.800000190734863,5.849999904632568,6.130000114440918,3364756.0,6.049820423126221
2013-04-18,6.349999904632568,6.010000228881836,6.079999923706055,6.28000020980835,8090026.0,6.197858810424805
2013-04-19,6.539999961853027,6.239999771118164,6.269999980926514,6.320000171661377,8211008.0,6.237335205078125
2013-04-22,6.300000190734863,6.059999942779541,6.289999961853027,6.070000171661377,6765701.0,5.990605354309082
2013-04-23,6.150000095367432,5.679999828338623,6.119999885559082,5.710000038146973,6807181.0,5.635313510894775
2013-04-24,5.789999961853027,5.679999828338623,5.730000019073486,5.699999809265137,10446709.0,5.625444412231445
2013-04-25,5.710000038146973,5.360000133514404,5.699999809265137,5.460000038146973,14394006.0,5.388584136962891
2013-04-26,5.53000020980835,5.239999771118164,5.53000020980835,5.320000171661377,8497421.0,5.250414848327637
2013-05-02,5.420000076293945,5.269999980926514,5.300000190734863,5.369999885559082,3374673.0,5.299760818481445
2013-05-03,5.53000020980835,5.380000114440918,5.380000114440918,5.489999771118164,4128784.0,5.418191432952881
2013-05-06,5.579999923706055,5.480000019073486,5.5,5.519999980926514,3868592.0,5.447799205780029
2013-05-07,5.539999961853027,5.429999828338623,5.480000019073486,5.53000020980835,3316188.0,5.457668304443359
2013-05-08,5.570000171661377,5.449999809265137,5.550000190734863,5.550000190734863,4357752.0,5.477406978607178
2013-05-09,5.599999904632568,5.460000038146973,5.539999961853027,5.550000190734863,4493934.0,5.477406978607178
2013-05-10,5.730000019073486,5.510000228881836,5.539999961853027,5.659999847412109,5590962.0,5.585968017578125
2013-05-13,5.690000057220459,5.590000152587891,5.690000057220459,5.659999847412109,3080246.0,5.585968017578125
2013-05-14,5.659999847412109,5.510000228881836,5.659999847412109,5.539999961853027,3553487.0,5.4675374031066895
2013-05-15,5.679999828338623,5.550000190734863,5.550000190734863,5.610000133514404,3441193.0,5.536622047424316
2013-05-16,5.699999809265137,5.550000190734863,5.610000133514404,5.670000076293945,4217887.0,5.595836639404297
2013-05-17,5.829999923706055,5.630000114440918,5.659999847412109,5.739999771118164,5663741.0,5.664920806884766
2013-05-20,6.0,5.75,5.75,6.0,6845832.0,5.921520709991455
2013-05-21,6.190000057220459,5.960000038146973,6.0,6.050000190734863,9036152.0,5.970866680145264
2013-05-22,6.079999923706055,5.880000114440918,6.050000190734863,5.900000095367432,6065277.0,5.822828769683838
2013-05-23,6.239999771118164,5.900000095367432,5.980000019073486,5.920000076293945,9509048.0,5.842566967010498
2013-05-24,6.119999885559082,5.929999828338623,5.929999828338623,6.090000152587891,6396494.0,6.010343551635742
2013-05-27,6.179999828338623,6.059999942779541,6.110000133514404,6.110000133514404,4684786.0,6.0300822257995605
2013-05-28,6.440000057220459,6.119999885559082,6.119999885559082,6.429999828338623,10277515.0,6.345895767211914
2013-05-29,6.550000190734863,6.300000190734863,6.460000038146973,6.380000114440918,7352737.0,6.296550273895264
2013-05-30,6.429999828338623,6.260000228881836,6.340000152587891,6.380000114440918,5732510.0,6.296550273895264
2013-05-31,6.489999771118164,6.309999942779541,6.369999885559082,6.309999942779541,5253846.0,6.227466106414795
2013-06-03,6.349999904632568,6.199999809265137,6.320000171661377,6.199999809265137,3950050.0,6.1189045906066895
2013-06-04,6.179999828338623,5.949999809265137,6.179999828338623,6.0,5382652.0,5.921520709991455
2013-06-05,6.170000076293945,6.019999980926514,6.019999980926514,6.119999885559082,4064430.0,6.039951324462891
2013-06-06,6.079999923706055,5.980000019073486,6.079999923706055,5.989999771118164,2554389.0,5.911651134490967
2013-06-07,6.039999961853027,5.670000076293945,5.949999809265137,5.769999980926514,4580891.0,5.694529056549072
2013-06-13,5.690000057220459,5.400000095367432,5.599999904632568,5.510000228881836,2500805.0,5.437930107116699
2013-06-14,5.650000095367432,5.489999771118164,5.5,5.570000171661377,3189013.0,5.497145175933838
2013-06-17,5.650000095367432,5.5,5.579999923706055,5.590000152587891,2072634.0,5.516883850097656
2013-06-18,5.659999847412109,5.550000190734863,5.619999885559082,5.590000152587891,1900825.0,5.516883850097656
2013-06-19,5.579999923706055,5.400000095367432,5.550000190734863,5.5,2049399.0,5.428060531616211
2013-06-20,5.539999961853027,5.320000171661377,5.5,5.340000152587891,1818561.0,5.270153522491455
2013-06-21,5.289999961853027,5.159999847412109,5.289999961853027,5.25,2003753.0,5.181330680847168
2013-06-24,5.25,4.860000133514404,5.25,4.869999885559082,3558338.0,4.806301116943359
2013-06-25,4.900000095367432,4.380000114440918,4.869999885559082,4.78000020980835,4093653.0,4.7174787521362305
2013-06-26,4.889999866485596,4.650000095367432,4.760000228881836,4.880000114440918,3517654.0,4.8161702156066895
2013-06-27,4.940000057220459,4.679999828338623,4.880000114440918,4.710000038146973,3363731.0,4.648393630981445
2013-06-28,4.800000190734863,4.590000152587891,4.690000057220459,4.71999979019165,1856922.0,4.658262729644775
2013-07-01,4.760000228881836,4.610000133514404,4.699999809265137,4.739999771118164,1859277.0,4.678001403808594
2013-07-02,4.760000228881836,4.659999847412109,4.739999771118164,4.75,2522068.0,4.687870502471924
2013-07-03,4.760000228881836,4.619999885559082,4.739999771118164,4.699999809265137,2033410.0,4.638524532318115
2013-07-04,4.829999923706055,4.619999885559082,4.679999828338623,4.75,2455047.0,4.687870502471924
2013-07-05,4.840000152587891,4.730000019073486,4.760000228881836,4.78000020980835,2316093.0,4.7174787521362305
2013-07-08,4.760000228881836,4.480000019073486,4.760000228881836,4.480000019073486,2445887.0,4.4214019775390625
2013-07-09,4.619999885559082,4.420000076293945,4.5,4.579999923706055,1454310.0,4.52009391784668
2013-07-10,4.71999979019165,4.519999980926514,4.579999923706055,4.710000038146973,1956571.0,4.665711879730225
2013-07-11,4.889999866485596,4.71999979019165,4.75,4.880000114440918,3375015.0,4.834113597869873
2013-07-12,4.860000133514404,4.699999809265137,4.800000190734863,4.730000019073486,4407790.0,4.685523986816406
2013-07-15,4.829999923706055,4.670000076293945,4.690000057220459,4.75,3266040.0,4.705336093902588
2013-07-16,4.860000133514404,4.71999979019165,4.75,4.849999904632568,3588024.0,4.80439567565918
2013-07-17,4.949999809265137,4.769999980926514,4.849999904632568,4.78000020980835,3386178.0,4.735054016113281
2013-07-18,4.800000190734863,4.710000038146973,4.78000020980835,4.739999771118164,2285777.0,4.695429801940918
2013-07-19,4.809999942779541,4.590000152587891,4.75,4.599999904632568,2855077.0,4.556746006011963
2013-07-22,4.659999847412109,4.480000019073486,4.579999923706055,4.630000114440918,1782112.0,4.5864644050598145
2013-07-23,4.829999923706055,4.599999904632568,4.639999866485596,4.789999961853027,2866089.0,4.744959831237793
2013-07-24,4.800000190734863,4.679999828338623,4.789999961853027,4.75,2173826.0,4.705336093902588
2013-07-25,4.800000190734863,4.730000019073486,4.769999980926514,4.760000228881836,2293187.0,4.715242385864258
2013-07-26,4.949999809265137,4.690000057220459,4.71999979019165,4.880000114440918,4559212.0,4.834113597869873
2013-07-29,5.039999961853027,4.769999980926514,4.840000152587891,4.909999847412109,7404152.0,4.863831520080566
2013-07-30,4.949999809265137,4.800000190734863,4.860000133514404,4.880000114440918,3876998.0,4.834113597869873
2013-07-31,5.079999923706055,4.880000114440918,4.880000114440918,5.050000190734863,6928921.0,5.002514839172363
2013-08-01,5.119999885559082,5.0,5.050000190734863,5.110000133514404,4918645.0,5.06195068359375
2013-08-02,5.130000114440918,5.039999961853027,5.110000133514404,5.070000171661377,4450592.0,5.022326946258545
2013-08-05,5.170000076293945,5.050000190734863,5.090000152587891,5.099999904632568,3986173.0,5.05204439163208
2013-08-06,5.150000095367432,5.059999942779541,5.070000171661377,5.090000152587891,2810803.0,5.042139053344727
2013-08-07,5.110000133514404,5.010000228881836,5.110000133514404,5.039999961853027,2614282.0,4.992609024047852
2013-08-08,5.079999923706055,4.989999771118164,5.039999961853027,5.03000020980835,1969659.0,4.98270320892334
2013-08-09,5.079999923706055,4.96999979019165,5.039999961853027,5.039999961853027,2136804.0,4.992609024047852
2013-08-12,5.199999809265137,5.019999980926514,5.059999942779541,5.190000057220459,4221600.0,5.141198635101318
2013-08-13,5.239999771118164,5.150000095367432,5.190000057220459,5.199999809265137,2462715.0,5.15110445022583
2013-08-14,5.460000038146973,5.150000095367432,5.210000038146973,5.400000095367432,8282931.0,5.349224090576172
2013-08-15,5.460000038146973,5.340000152587891,5.380000114440918,5.369999885559082,2977245.0,5.3195061683654785
2013-08-16,5.480000019073486,5.309999942779541,5.400000095367432,5.329999923706055,3103711.0,5.279881954193115
2013-08-19,5.349999904632568,5.25,5.260000228881836,5.329999923706055,2372704.0,5.279881954193115
2013-08-20,5.300000190734863,5.21999979019165,5.269999980926514,5.269999980926514,3769317.0,5.2204461097717285
2013-08-21,5.420000076293945,5.230000019073486,5.230000019073486,5.329999923706055,1887935.0,5.279881954193115
2013-08-22,5.480000019073486,5.329999923706055,5.340000152587891,5.440000057220459,3048766.0,5.388847827911377
2013-08-23,5.510000228881836,5.369999885559082,5.460000038146973,5.449999809265137,4122580.0,5.398753643035889
2013-08-26,5.599999904632568,5.400000095367432,5.420000076293945,5.599999904632568,2832321.0,5.5473432540893555
2013-08-27,5.670000076293945,5.539999961853027,5.599999904632568,5.590000152587891,2670580.0,5.537437915802002
2013-08-28,5.630000114440918,5.519999980926514,5.550000190734863,5.570000171661377,1832323.0,5.51762580871582
2013-08-29,5.650000095367432,5.550000190734863,5.559999942779541,5.599999904632568,1870441.0,5.5473432540893555
2013-08-30,5.599999904632568,5.5,5.599999904632568,5.539999961853027,4155578.0,5.487907886505127
2013-09-02,5.739999771118164,5.5,5.539999961853027,5.710000038146973,4369886.0,5.656309127807617
2013-09-03,5.75,5.659999847412109,5.690000057220459,5.739999771118164,3320291.0,5.686026573181152
2013-09-04,5.949999809265137,5.710000038146973,5.739999771118164,5.880000114440918,5945841.0,5.824710369110107
2013-09-05,5.960000038146973,5.860000133514404,5.880000114440918,5.880000114440918,3174129.0,5.824710369110107
2013-09-06,5.880000114440918,5.78000020980835,5.860000133514404,5.860000133514404,3331510.0,5.804898738861084
2013-09-09,6.159999847412109,5.860000133514404,5.860000133514404,6.070000171661377,18159753.0,6.0129241943359375
2013-09-10,6.110000133514404,5.960000038146973,6.079999923706055,6.050000190734863,18600926.0,5.993112087249756
2013-09-11,6.050000190734863,5.630000114440918,5.960000038146973,5.75,20963326.0,5.695932865142822
2013-09-12,6.099999904632568,5.710000038146973,5.78000020980835,6.079999923706055,20317221.0,6.022830009460449
2013-09-13,6.440000057220459,6.050000190734863,6.079999923706055,6.329999923706055,31941977.0,6.270479202270508
2013-09-16,6.369999885559082,6.179999828338623,6.320000171661377,6.349999904632568,18773206.0,6.290290832519531
2013-09-17,6.480000019073486,6.21999979019165,6.349999904632568,6.369999885559082,24620469.0,6.310102939605713
2013-09-18,6.559999942779541,6.289999961853027,6.380000114440918,6.480000019073486,27867869.0,6.419068813323975
2013-09-23,6.869999885559082,6.389999866485596,6.53000020980835,6.800000190734863,32687465.0,6.73606014251709
2013-09-24,6.809999942779541,6.489999771118164,6.699999809265137,6.539999961853027,23993933.0,6.478504657745361
2013-09-25,6.519999980926514,6.139999866485596,6.5,6.289999961853027,13926629.0,6.230855464935303
2013-09-26,6.25,5.840000152587891,6.239999771118164,5.869999885559082,14564578.0,5.814804553985596
2013-09-27,6.039999961853027,5.809999942779541,5.860000133514404,5.920000076293945,7422075.0,5.864334583282471
2013-09-30,6.079999923706055,5.889999866485596,5.889999866485596,5.980000019073486,4110959.0,5.923770427703857
2013-10-08,5.980000019073486,5.710000038146973,5.980000019073486,5.809999942779541,6815620.0,5.755368709564209
2013-10-09,6.0,5.760000228881836,5.78000020980835,5.989999771118164,5238550.0,5.933675765991211
2013-10-10,6.019999980926514,5.889999866485596,6.0,5.889999866485596,4576601.0,5.834616184234619
2013-10-11,5.960000038146973,5.849999904632568,5.929999828338623,5.860000133514404,4748846.0,5.804898738861084
2013-10-14,6.010000228881836,5.760000228881836,5.849999904632568,5.940000057220459,6588816.0,5.884146213531494
2013-10-15,5.940000057220459,5.849999904632568,5.940000057220459,5.889999866485596,3360279.0,5.834616184234619
2013-10-16,5.849999904632568,5.590000152587891,5.800000190734863,5.599999904632568,5649335.0,5.5473432540893555
2013-10-17,5.670000076293945,5.570000171661377,5.599999904632568,5.639999866485596,3185826.0,5.586967468261719
2013-10-18,5.710000038146973,5.619999885559082,5.650000095367432,5.670000076293945,2371542.0,5.616684913635254
2013-10-21,5.800000190734863,5.659999847412109,5.679999828338623,5.760000228881836,3272824.0,5.705839157104492
2013-10-22,5.900000095367432,5.710000038146973,5.769999980926514,5.789999961853027,3570405.0,5.735556602478027
2013-10-23,5.820000171661377,5.599999904632568,5.789999961853027,5.75,3349041.0,5.695932865142822
2013-10-24,5.739999771118164,5.639999866485596,5.739999771118164,5.659999847412109,2130819.0,5.606779098510742
2013-10-25,5.699999809265137,5.289999961853027,5.670000076293945,5.369999885559082,3559015.0,5.3195061683654785
2013-10-28,5.449999809265137,5.360000133514404,5.400000095367432,5.409999847412109,1702229.0,5.359129905700684
2013-10-29,5.409999847412109,4.869999885559082,5.409999847412109,5.079999923706055,6443419.0,5.032232761383057
2013-10-30,5.090000152587891,4.960000038146973,5.050000190734863,5.070000171661377,2898812.0,5.022326946258545
2013-10-31,5.210000038146973,5.03000020980835,5.050000190734863,5.110000133514404,3098425.0,5.06195068359375
2013-11-01,5.130000114440918,5.010000228881836,5.110000133514404,5.070000171661377,1871150.0,5.022326946258545
2013-11-04,5.139999866485596,5.050000190734863,5.050000190734863,5.130000114440918,1306615.0,5.081762790679932
2013-11-05,5.199999809265137,5.070000171661377,5.119999885559082,5.179999828338623,1495137.0,5.131292343139648
2013-11-06,5.21999979019165,5.119999885559082,5.170000076293945,5.130000114440918,1726943.0,5.081762790679932
2013-11-07,5.139999866485596,4.989999771118164,5.139999866485596,5.0,2343938.0,4.952984809875488
2013-11-08,5.059999942779541,4.960000038146973,5.010000228881836,5.03000020980835,1317967.0,4.98270320892334
2013-11-11,5.159999847412109,5.019999980926514,5.03000020980835,5.139999866485596,1718809.0,5.091668605804443
2013-11-12,5.199999809265137,5.110000133514404,5.179999828338623,5.150000095367432,1507899.0,5.101574897766113
2013-11-13,5.190000057220459,5.079999923706055,5.150000095367432,5.099999904632568,1450789.0,5.05204439163208
2013-11-14,5.199999809265137,5.090000152587891,5.090000152587891,5.190000057220459,1395219.0,5.141198635101318
2013-11-15,5.380000114440918,5.159999847412109,5.190000057220459,5.340000152587891,3207158.0,5.289788246154785
2013-11-18,5.400000095367432,5.289999961853027,5.360000133514404,5.389999866485596,3318152.0,5.339317798614502
2013-11-19,5.400000095367432,5.300000190734863,5.389999866485596,5.349999904632568,2225936.0,5.299694061279297
2013-11-20,5.409999847412109,5.329999923706055,5.349999904632568,5.380000114440918,2382838.0,5.32941198348999
2013-11-21,5.380000114440918,5.300000190734863,5.380000114440918,5.360000133514404,1955711.0,5.309600353240967
2013-11-22,5.449999809265137,5.340000152587891,5.369999885559082,5.349999904632568,1856601.0,5.299694061279297
2013-11-25,5.380000114440918,5.289999961853027,5.320000171661377,5.329999923706055,1763357.0,5.279881954193115
2013-11-26,5.369999885559082,5.300000190734863,5.340000152587891,5.320000171661377,1423374.0,5.269976615905762
2013-11-27,5.360000133514404,5.25,5.309999942779541,5.349999904632568,2210114.0,5.299694061279297
2013-11-28,5.519999980926514,5.309999942779541,5.340000152587891,5.489999771118164,4525142.0,5.438377380371094
2013-11-29,5.519999980926514,5.409999847412109,5.489999771118164,5.440000057220459,2792082.0,5.388847827911377
2013-12-02,5.380000114440918,5.050000190734863,5.21999979019165,5.110000133514404,3038626.0,5.06195068359375
2013-12-03,5.239999771118164,5.090000152587891,5.099999904632568,5.170000076293945,1868139.0,5.121386528015137
2013-12-04,5.349999904632568,5.150000095367432,5.179999828338623,5.340000152587891,2960242.0,5.289788246154785
2013-12-05,5.400000095367432,5.309999942779541,5.349999904632568,5.320000171661377,2496252.0,5.269976615905762
2013-12-06,5.320000171661377,5.239999771118164,5.320000171661377,5.309999942779541,1698432.0,5.260070323944092
2013-12-09,5.429999828338623,5.320000171661377,5.340000152587891,5.420000076293945,2416718.0,5.3690361976623535
2013-12-10,5.429999828338623,5.300000190734863,5.420000076293945,5.380000114440918,2116347.0,5.32941198348999
2013-12-11,5.340000152587891,5.199999809265137,5.329999923706055,5.239999771118164,2537524.0,5.190728187561035
2013-12-12,5.289999961853027,5.210000038146973,5.210000038146973,5.269999980926514,1540099.0,5.2204461097717285
2013-12-13,5.329999923706055,5.179999828338623,5.260000228881836,5.289999961853027,1893936.0,5.24025821685791
2013-12-16,5.320000171661377,5.21999979019165,5.289999961853027,5.239999771118164,1734572.0,5.190728187561035
2013-12-17,5.260000228881836,5.190000057220459,5.21999979019165,5.190000057220459,1441274.0,5.141198635101318
2013-12-18,5.25,5.159999847412109,5.179999828338623,5.210000038146973,1237820.0,5.161010265350342
2013-12-19,5.25,5.190000057220459,5.239999771118164,5.210000038146973,829423.0,5.161010265350342
2013-12-20,5.25,5.099999904632568,5.179999828338623,5.239999771118164,4578287.0,5.190728187561035
2013-12-23,5.449999809265137,5.119999885559082,5.21999979019165,5.369999885559082,5973154.0,5.3195061683654785
2013-12-24,5.639999866485596,5.309999942779541,5.309999942779541,5.510000228881836,12757248.0,5.458189964294434
2013-12-25,5.539999961853027,5.320000171661377,5.46999979019165,5.400000095367432,7093818.0,5.349224090576172
2013-12-26,5.369999885559082,5.090000152587891,5.369999885559082,5.110000133514404,5164334.0,5.06195068359375
2013-12-27,5.21999979019165,5.059999942779541,5.059999942779541,5.190000057220459,2955603.0,5.141198635101318
2013-12-30,5.190000057220459,5.119999885559082,5.179999828338623,5.130000114440918,2027176.0,5.081762790679932
2013-12-31,5.179999828338623,5.110000133514404,5.139999866485596,5.159999847412109,1513548.0,5.111480236053467
2014-01-02,5.159999847412109,5.090000152587891,5.150000095367432,5.150000095367432,1874497.0,5.101574897766113
2014-01-03,5.150000095367432,5.03000020980835,5.150000095367432,5.050000190734863,1657527.0,5.002514839172363
2014-01-06,5.059999942779541,4.860000133514404,5.050000190734863,4.860000133514404,2876109.0,4.81430196762085
2014-01-07,4.900000095367432,4.840000152587891,4.840000152587891,4.869999885559082,1084466.0,4.824207782745361
2014-01-08,4.900000095367432,4.760000228881836,4.869999885559082,4.809999942779541,1972721.0,4.764771938323975
2014-01-09,4.820000171661377,4.650000095367432,4.800000190734863,4.670000076293945,2157457.0,4.6260881423950195
2014-01-10,4.690000057220459,4.53000020980835,4.690000057220459,4.550000190734863,2248941.0,4.507216453552246
2014-01-13,4.610000133514404,4.539999961853027,4.559999942779541,4.599999904632568,1497788.0,4.556746006011963
2014-01-14,4.679999828338623,4.570000171661377,4.610000133514404,4.679999828338623,1108486.0,4.635993957519531
2014-01-15,4.730000019073486,4.619999885559082,4.679999828338623,4.619999885559082,1051328.0,4.5765581130981445
2014-01-16,4.659999847412109,4.570000171661377,4.639999866485596,4.599999904632568,2440956.0,4.556746006011963
2014-01-17,4.579999923706055,4.440000057220459,4.579999923706055,4.489999771118164,2493447.0,4.447780132293701
2014-01-20,4.630000114440918,4.460000038146973,4.489999771118164,4.570000171661377,2238776.0,4.527028560638428
2014-01-21,4.610000133514404,4.550000190734863,4.550000190734863,4.590000152587891,1441648.0,4.546840667724609
2014-01-22,4.739999771118164,4.570000171661377,4.570000171661377,4.739999771118164,2282427.0,4.695429801940918
2014-01-23,4.949999809265137,4.690000057220459,4.71999979019165,4.860000133514404,2303034.0,4.81430196762085
2014-01-24,4.920000076293945,4.800000190734863,4.820000171661377,4.889999866485596,3457585.0,4.844019412994385
2014-01-27,4.869999885559082,4.760000228881836,4.869999885559082,4.760000228881836,2743813.0,4.715242385864258
2014-01-28,4.769999980926514,4.710000038146973,4.75,4.760000228881836,1583824.0,4.715242385864258
2014-01-29,4.840000152587891,4.71999979019165,4.769999980926514,4.800000190734863,1255714.0,4.754866123199463
2014-01-30,4.820000171661377,4.730000019073486,4.789999961853027,4.760000228881836,1175319.0,4.715242385864258
2014-02-07,4.820000171661377,4.650000095367432,4.650000095367432,4.809999942779541,1241294.0,4.764771938323975
2014-02-10,4.920000076293945,4.809999942779541,4.809999942779541,4.909999847412109,1780975.0,4.863831520080566
2014-02-11,4.96999979019165,4.849999904632568,4.920000076293945,4.900000095367432,2284005.0,4.853925704956055
2014-02-12,5.019999980926514,4.869999885559082,4.929999828338623,4.989999771118164,2414802.0,4.943078994750977
2014-02-13,5.019999980926514,4.889999866485596,4.989999771118164,4.900000095367432,1775290.0,4.853925704956055
2014-02-14,4.949999809265137,4.860000133514404,4.900000095367432,4.949999809265137,2053934.0,4.9034552574157715
2014-02-17,5.039999961853027,4.940000057220459,4.949999809265137,5.019999980926514,2421741.0,4.97279691696167
2014-02-18,5.130000114440918,4.960000038146973,5.039999961853027,5.050000190734863,4268298.0,5.002514839172363
2014-02-19,5.21999979019165,5.010000228881836,5.050000190734863,5.159999847412109,4746783.0,5.111480236053467
2014-02-20,5.170000076293945,5.050000190734863,5.170000076293945,5.079999923706055,3357829.0,5.032232761383057
2014-02-21,5.139999866485596,4.96999979019165,5.070000171661377,5.010000228881836,2437695.0,4.962891101837158
2014-02-24,5.019999980926514,4.809999942779541,4.989999771118164,4.889999866485596,3002525.0,4.844019412994385
2014-02-25,4.960000038146973,4.679999828338623,4.889999866485596,4.71999979019165,2637329.0,4.675617694854736
2014-02-26,4.760000228881836,4.599999904632568,4.71999979019165,4.75,2499341.0,4.705336093902588
2014-02-27,4.840000152587891,4.670000076293945,4.739999771118164,4.710000038146973,2284847.0,4.665711879730225
2014-02-28,4.75,4.630000114440918,4.71999979019165,4.739999771118164,1882744.0,4.695429801940918
2014-03-03,4.980000019073486,4.71999979019165,4.739999771118164,4.909999847412109,3392625.0,4.863831520080566
2014-03-04,4.949999809265137,4.849999904632568,4.889999866485596,4.909999847412109,1203345.0,4.863831520080566
2014-03-05,4.980000019073486,4.829999923706055,4.909999847412109,4.849999904632568,1655893.0,4.80439567565918
2014-03-06,4.860000133514404,4.760000228881836,4.820000171661377,4.829999923706055,1381609.0,4.784583568572998
2014-03-07,4.929999828338623,4.829999923706055,4.860000133514404,4.900000095367432,1627836.0,4.853925704956055
2014-03-10,4.869999885559082,4.639999866485596,4.860000133514404,4.659999847412109,1925712.0,4.61618185043335
2014-03-11,4.710000038146973,4.630000114440918,4.650000095367432,4.670000076293945,1658876.0,4.6260881423950195
2014-03-12,4.710000038146973,4.590000152587891,4.659999847412109,4.670000076293945,1765458.0,4.6260881423950195
2014-03-13,4.769999980926514,4.650000095367432,4.650000095367432,4.75,1829183.0,4.705336093902588
2014-03-14,4.800000190734863,4.659999847412109,4.71999979019165,4.739999771118164,1406268.0,4.695429801940918
2014-03-17,4.920000076293945,4.699999809265137,4.769999980926514,4.880000114440918,2083191.0,4.834113597869873
2014-03-18,5.079999923706055,4.849999904632568,4.849999904632568,4.989999771118164,3304762.0,4.943078994750977
2014-03-19,5.099999904632568,4.889999866485596,4.96999979019165,5.050000190734863,3675380.0,5.002514839172363
2014-03-20,5.119999885559082,4.889999866485596,5.03000020980835,4.900000095367432,2575501.0,4.853925704956055
2014-03-21,5.210000038146973,4.920000076293945,4.920000076293945,5.159999847412109,9915751.0,5.111480236053467
2014-03-24,5.159999847412109,5.039999961853027,5.099999904632568,5.110000133514404,5445660.0,5.06195068359375
2014-03-25,5.139999866485596,5.03000020980835,5.070000171661377,5.050000190734863,3702140.0,5.002514839172363
2014-03-26,5.110000133514404,5.019999980926514,5.059999942779541,5.050000190734863,2565529.0,5.002514839172363
2014-03-27,5.050000190734863,4.920000076293945,5.039999961853027,4.949999809265137,3741450.0,4.9034552574157715
2014-03-28,4.949999809265137,4.739999771118164,4.949999809265137,4.75,4532309.0,4.705336093902588
2014-03-31,4.78000020980835,4.690000057220459,4.75,4.730000019073486,2117753.0,4.685523986816406
2014-04-01,4.829999923706055,4.699999809265137,4.699999809265137,4.809999942779541,1816281.0,4.764771938323975
2014-04-02,4.840000152587891,4.78000020980835,4.809999942779541,4.829999923706055,1317345.0,4.784583568572998
2014-04-03,4.840000152587891,4.769999980926514,4.829999923706055,4.809999942779541,1335288.0,4.764771938323975
2014-04-04,4.849999904632568,4.789999961853027,4.800000190734863,4.840000152587891,1122702.0,4.794489860534668
2014-04-08,5.03000020980835,4.800000190734863,4.820000171661377,4.980000019073486,3275110.0,4.933173656463623
2014-04-09,4.989999771118164,4.929999828338623,4.980000019073486,4.96999979019165,1835259.0,4.923267364501953
2014-04-10,5.0,4.949999809265137,5.0,4.989999771118164,1929056.0,4.943078994750977
2014-04-11,5.0,4.940000057220459,4.989999771118164,4.989999771118164,1838521.0,4.943078994750977
2014-04-14,5.050000190734863,4.960000038146973,5.0,5.050000190734863,2017034.0,5.002514839172363
2014-04-15,5.090000152587891,4.949999809265137,5.050000190734863,4.96999979019165,2622724.0,4.923267364501953
2014-04-16,5.010000228881836,4.940000057220459,4.960000038146973,4.989999771118164,1441858.0,4.943078994750977
2014-04-17,5.0,4.929999828338623,4.980000019073486,4.960000038146973,1136049.0,4.913361549377441
2014-04-18,4.980000019073486,4.889999866485596,4.980000019073486,4.929999828338623,1825311.0,4.883643627166748
2014-04-21,5.090000152587891,4.800000190734863,4.929999828338623,4.860000133514404,3150774.0,4.81430196762085
2014-04-22,4.860000133514404,4.760000228881836,4.829999923706055,4.820000171661377,2253863.0,4.774677753448486
2014-04-23,4.869999885559082,4.789999961853027,4.820000171661377,4.820000171661377,1422028.0,4.774677753448486
2014-04-24,4.860000133514404,4.789999961853027,4.860000133514404,4.789999961853027,1100782.0,4.744959831237793
2014-04-25,4.800000190734863,4.679999828338623,4.789999961853027,4.679999828338623,1522158.0,4.635993957519531
2014-04-28,4.679999828338623,4.559999942779541,4.679999828338623,4.590000152587891,1495968.0,4.546840667724609
2014-04-29,4.639999866485596,4.550000190734863,4.559999942779541,4.630000114440918,1438671.0,4.5864644050598145
2014-04-30,4.710000038146973,4.570000171661377,4.630000114440918,4.679999828338623,1144104.0,4.635993957519531
2014-05-05,4.699999809265137,4.599999904632568,4.690000057220459,4.679999828338623,1423400.0,4.635993957519531
2014-05-06,4.710000038146973,4.639999866485596,4.679999828338623,4.670000076293945,1094215.0,4.6260881423950195
2014-05-07,4.699999809265137,4.630000114440918,4.679999828338623,4.639999866485596,1037806.0,4.596370220184326
2014-05-08,4.699999809265137,4.619999885559082,4.659999847412109,4.650000095367432,824299.0,4.606276512145996
2014-05-09,4.659999847412109,4.579999923706055,4.650000095367432,4.639999866485596,794790.0,4.596370220184326
2014-05-12,4.809999942779541,4.679999828338623,4.690000057220459,4.769999980926514,1989039.0,4.725147724151611
2014-05-13,4.769999980926514,4.71999979019165,4.75,4.760000228881836,1069256.0,4.715242385864258
2014-05-14,4.78000020980835,4.710000038146973,4.760000228881836,4.75,902897.0,4.705336093902588
2014-05-15,4.75,4.659999847412109,4.730000019073486,4.699999809265137,1266220.0,4.655806064605713
2014-05-16,4.71999979019165,4.650000095367432,4.650000095367432,4.699999809265137,626221.0,4.655806064605713
2014-05-19,4.71999979019165,4.619999885559082,4.71999979019165,4.670000076293945,985932.0,4.6260881423950195
2014-05-20,4.71999979019165,4.639999866485596,4.670000076293945,4.679999828338623,845711.0,4.635993957519531
2014-05-21,4.690000057220459,4.619999885559082,4.659999847412109,4.670000076293945,835908.0,4.6260881423950195
2014-05-22,4.739999771118164,4.630000114440918,4.670000076293945,4.659999847412109,877398.0,4.61618185043335
2014-05-23,4.679999828338623,4.639999866485596,4.650000095367432,4.679999828338623,669015.0,4.635993957519531
2014-05-26,4.760000228881836,4.670000076293945,4.679999828338623,4.739999771118164,1776185.0,4.695429801940918
2014-05-27,4.789999961853027,4.699999809265137,4.739999771118164,4.71999979019165,1504878.0,4.675617694854736
2014-05-28,4.769999980926514,4.710000038146973,4.71999979019165,4.760000228881836,1072395.0,4.715242385864258
2014-05-29,4.78000020980835,4.699999809265137,4.769999980926514,4.699999809265137,1219440.0,4.655806064605713
2014-05-30,4.730000019073486,4.699999809265137,4.699999809265137,4.710000038146973,965353.0,4.665711879730225
2014-06-03,4.739999771118164,4.699999809265137,4.710000038146973,4.710000038146973,1017936.0,4.665711879730225
2014-06-04,4.710000038146973,4.599999904632568,4.710000038146973,4.619999885559082,1690881.0,4.5765581130981445
2014-06-05,4.659999847412109,4.599999904632568,4.610000133514404,4.659999847412109,847151.0,4.61618185043335
2014-06-06,4.670000076293945,4.619999885559082,4.650000095367432,4.659999847412109,799920.0,4.61618185043335
2014-06-09,4.71999979019165,4.610000133514404,4.659999847412109,4.670000076293945,2473195.0,4.6260881423950195
2014-06-10,4.670000076293945,4.559999942779541,4.630000114440918,4.639999866485596,1903937.0,4.596370220184326
2014-06-11,4.739999771118164,4.630000114440918,4.630000114440918,4.739999771118164,2421936.0,4.695429801940918
2014-06-12,4.739999771118164,4.650000095367432,4.730000019073486,4.690000057220459,2439907.0,4.645900249481201
2014-06-13,4.75,4.659999847412109,4.690000057220459,4.730000019073486,1645225.0,4.685523986816406
2014-06-16,4.800000190734863,4.730000019073486,4.760000228881836,4.75,1524063.0,4.705336093902588
2014-06-17,4.909999847412109,4.699999809265137,4.730000019073486,4.800000190734863,4015301.0,4.754866123199463
2014-06-18,4.800000190734863,4.679999828338623,4.769999980926514,4.690000057220459,2353114.0,4.645900249481201
2014-06-19,4.730000019073486,4.519999980926514,4.690000057220459,4.550000190734863,2272064.0,4.507216453552246
2014-06-20,4.610000133514404,4.550000190734863,4.559999942779541,4.599999904632568,910058.0,4.556746006011963
2014-06-23,4.630000114440918,4.599999904632568,4.599999904632568,4.599999904632568,689911.0,4.556746006011963
2014-06-24,4.679999828338623,4.599999904632568,4.639999866485596,4.619999885559082,1246660.0,4.5765581130981445
2014-06-25,4.650000095367432,4.579999923706055,4.610000133514404,4.599999904632568,1295815.0,4.556746006011963
2014-06-26,4.659999847412109,4.599999904632568,4.599999904632568,4.650000095367432,1717105.0,4.606276512145996
2014-06-27,4.730000019073486,4.630000114440918,4.630000114440918,4.699999809265137,2386693.0,4.655806064605713
2014-06-30,4.739999771118164,4.679999828338623,4.699999809265137,4.739999771118164,1740437.0,4.695429801940918
2014-07-01,4.849999904632568,4.699999809265137,4.739999771118164,4.820000171661377,3445694.0,4.774677753448486
2014-07-02,4.860000133514404,4.78000020980835,4.849999904632568,4.849999904632568,3485173.0,4.80439567565918
2014-07-03,5.079999923706055,4.860000133514404,4.940000057220459,4.889999866485596,7677641.0,4.844019412994385
2014-07-04,5.0,4.829999923706055,4.900000095367432,4.880000114440918,2161502.0,4.834113597869873
2014-07-07,4.880000114440918,4.800000190734863,4.880000114440918,4.800000190734863,3187497.0,4.754866123199463
2014-07-08,4.880000114440918,4.739999771118164,4.789999961853027,4.880000114440918,3206136.0,4.834113597869873
2014-07-09,4.880000114440918,4.760000228881836,4.849999904632568,4.78000020980835,2371688.0,4.735054016113281
2014-07-10,4.860000133514404,4.75,4.769999980926514,4.829999923706055,2330145.0,4.784583568572998
2014-07-11,4.920000076293945,4.789999961853027,4.800000190734863,4.900000095367432,2833134.0,4.853925704956055
2014-07-14,4.96999979019165,4.889999866485596,4.929999828338623,4.949999809265137,2855943.0,4.9034552574157715
2014-07-15,4.949999809265137,4.829999923706055,4.940000057220459,4.920000076293945,4069524.0,4.873737812042236
2014-07-16,4.949999809265137,4.869999885559082,4.920000076293945,4.909999847412109,1997363.0,4.863831520080566
2014-07-17,4.940000057220459,4.849999904632568,4.900000095367432,4.909999847412109,1626802.0,4.863831520080566
2014-07-18,4.940000057220459,4.860000133514404,4.880000114440918,4.900000095367432,1603635.0,4.853925704956055
2014-07-21,5.059999942779541,4.829999923706055,4.909999847412109,5.039999961853027,5822817.0,4.992609024047852
2014-07-22,5.039999961853027,4.980000019073486,5.03000020980835,5.0,4395306.0,4.952984809875488
2014-07-23,5.039999961853027,4.949999809265137,5.010000228881836,4.949999809265137,3130620.0,4.9034552574157715
2014-07-24,4.989999771118164,4.909999847412109,4.940000057220459,4.96999979019165,2591750.0,4.923267364501953
2014-07-25,5.300000190734863,4.96999979019165,4.96999979019165,5.210000038146973,14549909.0,5.161010265350342
2014-07-28,5.349999904632568,5.159999847412109,5.239999771118164,5.28000020980835,13778501.0,5.230352401733398
2014-07-29,5.28000020980835,5.170000076293945,5.210000038146973,5.25,8651230.0,5.200634479522705
2014-07-30,5.75,5.21999979019165,5.230000019073486,5.460000038146973,18831317.0,5.408659934997559
2014-07-31,5.489999771118164,5.349999904632568,5.460000038146973,5.46999979019165,8266281.0,5.41856575012207
2014-08-01,6.019999980926514,5.809999942779541,5.809999942779541,6.019999980926514,34026798.0,5.9633941650390625
2014-08-04,6.03000020980835,5.699999809265137,5.889999866485596,5.960000038146973,30965905.0,5.903958320617676
2014-08-05,5.909999847412109,5.760000228881836,5.869999885559082,5.820000171661377,14553080.0,5.765275001525879
2014-08-06,5.820000171661377,5.659999847412109,5.820000171661377,5.71999979019165,10217844.0,5.666214466094971
2014-08-07,5.75,5.579999923706055,5.699999809265137,5.610000133514404,10603631.0,5.557249546051025
2014-08-08,5.659999847412109,5.550000190734863,5.610000133514404,5.650000095367432,6855296.0,5.596873760223389
2014-08-11,5.820000171661377,5.619999885559082,5.639999866485596,5.760000228881836,11565911.0,5.705839157104492
2014-08-12,5.820000171661377,5.659999847412109,5.800000190734863,5.710000038146973,7201477.0,5.656309127807617
2014-08-13,5.71999979019165,5.519999980926514,5.679999828338623,5.679999828338623,7517161.0,5.626590728759766
2014-08-14,5.900000095367432,5.639999866485596,5.659999847412109,5.739999771118164,12751011.0,5.686026573181152
2014-08-15,5.78000020980835,5.590000152587891,5.699999809265137,5.75,7282837.0,5.695932865142822
2014-08-18,5.820000171661377,5.690000057220459,5.699999809265137,5.820000171661377,6780694.0,5.765275001525879
2014-08-19,6.110000133514404,5.829999923706055,5.880000114440918,6.019999980926514,17277728.0,5.9633941650390625
2014-08-20,6.550000190734863,5.940000057220459,6.010000228881836,6.190000057220459,20266315.0,6.131795883178711
2014-08-21,6.25,5.989999771118164,6.230000019073486,6.070000171661377,11500635.0,6.0129241943359375
2014-08-22,6.070000171661377,5.929999828338623,6.070000171661377,6.0,7769751.0,5.943582057952881
2014-08-25,6.050000190734863,5.900000095367432,5.980000019073486,5.989999771118164,5506874.0,5.933675765991211
2014-08-26,5.989999771118164,5.679999828338623,5.949999809265137,5.71999979019165,6875326.0,5.666214466094971
2014-08-27,5.739999771118164,5.639999866485596,5.71999979019165,5.710000038146973,3436523.0,5.656309127807617
2014-08-28,5.860000133514404,5.710000038146973,5.71999979019165,5.739999771118164,4150568.0,5.686026573181152
2014-08-29,5.849999904632568,5.699999809265137,5.769999980926514,5.849999904632568,3308039.0,5.794992446899414
2014-09-01,5.909999847412109,5.809999942779541,5.849999904632568,5.900000095367432,4010283.0,5.844522476196289
2014-09-02,6.349999904632568,5.889999866485596,5.889999866485596,6.320000171661377,19968371.0,6.260573863983154
2014-09-03,6.949999809265137,6.300000190734863,6.309999942779541,6.949999809265137,49469163.0,6.884649276733398
2014-09-04,7.179999828338623,6.730000019073486,6.849999904632568,7.130000114440918,50873112.0,7.062956809997559
2014-09-05,7.039999961853027,6.869999885559082,7.0,6.900000095367432,25050825.0,6.835119724273682
2014-09-09,7.039999961853027,6.789999961853027,6.929999828338623,6.989999771118164,22647551.0,6.924273490905762
2014-09-10,6.980000019073486,6.849999904632568,6.980000019073486,6.929999828338623,12091211.0,6.864837646484375
2014-09-11,7.050000190734863,6.809999942779541,6.860000133514404,6.909999847412109,11658889.0,6.845025539398193
2014-09-12,7.449999809265137,6.880000114440918,6.900000095367432,7.309999942779541,41851097.0,7.241264343261719
2014-09-15,7.400000095367432,7.070000171661377,7.230000019073486,7.150000095367432,33301720.0,7.08276891708374
2014-09-16,7.159999847412109,6.510000228881836,7.139999866485596,6.610000133514404,26077478.0,6.54784631729126
2014-09-17,6.679999828338623,6.480000019073486,6.610000133514404,6.639999866485596,13060951.0,6.577564239501953
2014-09-18,6.78000020980835,6.579999923706055,6.599999904632568,6.75,8399970.0,6.686530113220215
2014-09-19,6.800000190734863,6.659999847412109,6.75,6.789999961853027,6621963.0,6.72615385055542
2014-09-22,6.800000190734863,6.679999828338623,6.730000019073486,6.71999979019165,5156298.0,6.656811714172363
2014-09-23,7.079999923706055,6.679999828338623,6.699999809265137,7.019999980926514,12327186.0,6.953990936279297
2014-09-24,7.099999904632568,6.949999809265137,7.0,7.019999980926514,9252803.0,6.953990936279297
2014-09-25,7.380000114440918,7.010000228881836,7.019999980926514,7.050000190734863,15293889.0,6.98370885848999
2014-09-26,7.130000114440918,6.860000133514404,7.050000190734863,6.909999847412109,11052807.0,6.845025539398193
2014-09-29,7.039999961853027,6.929999828338623,6.929999828338623,6.989999771118164,6725348.0,6.924273490905762
2014-09-30,7.090000152587891,6.980000019073486,7.010000228881836,7.019999980926514,5801710.0,6.953990936279297
2014-10-08,7.170000076293945,7.019999980926514,7.03000020980835,7.150000095367432,8311462.0,7.08276891708374
2014-10-09,7.429999828338623,7.150000095367432,7.199999809265137,7.340000152587891,16514059.0,7.270982265472412
2014-10-10,7.329999923706055,7.050000190734863,7.329999923706055,7.119999885559082,12072091.0,7.053050518035889
2014-10-13,7.230000019073486,7.050000190734863,7.059999942779541,7.159999847412109,7024149.0,7.092674255371094
2014-10-14,7.289999961853027,6.980000019073486,7.230000019073486,7.010000228881836,9074422.0,6.944085121154785
2014-10-15,7.070000171661377,6.860000133514404,7.03000020980835,6.940000057220459,7990783.0,6.874743461608887
2014-10-16,7.019999980926514,6.860000133514404,6.909999847412109,6.869999885559082,6235144.0,6.805401802062988
2014-10-17,6.96999979019165,6.650000095367432,6.880000114440918,6.769999980926514,7916253.0,6.706341743469238
2014-10-20,6.880000114440918,6.710000038146973,6.710000038146973,6.849999904632568,3992991.0,6.785589694976807
2014-10-21,6.849999904632568,6.730000019073486,6.840000152587891,6.730000019073486,3555190.0,6.666718006134033
2014-10-22,6.78000020980835,6.539999961853027,6.739999771118164,6.570000171661377,4987642.0,6.508222579956055
2014-10-23,6.599999904632568,6.369999885559082,6.570000171661377,6.389999866485596,6394484.0,6.329914569854736
2014-10-24,6.460000038146973,6.369999885559082,6.400000095367432,6.449999809265137,2828401.0,6.389350414276123
2014-10-27,6.619999885559082,6.400000095367432,6.449999809265137,6.590000152587891,4199729.0,6.528034687042236
2014-10-28,6.829999923706055,6.570000171661377,6.599999904632568,6.820000171661377,7212313.0,6.7558722496032715
2014-10-29,6.940000057220459,6.730000019073486,6.849999904632568,6.869999885559082,8818485.0,6.805401802062988
2014-10-30,6.920000076293945,6.800000190734863,6.840000152587891,6.840000152587891,7578337.0,6.775683879852295
2014-10-31,6.929999828338623,6.699999809265137,6.829999923706055,6.800000190734863,7638799.0,6.73606014251709
2014-11-03,6.949999809265137,6.78000020980835,6.78000020980835,6.929999828338623,7531764.0,6.864837646484375
2014-11-04,7.139999866485596,6.900000095367432,6.929999828338623,7.039999961853027,12040674.0,6.9738030433654785
2014-11-05,7.090000152587891,6.940000057220459,7.059999942779541,6.949999809265137,6614307.0,6.884649276733398
2014-11-06,7.300000190734863,6.769999980926514,6.949999809265137,7.159999847412109,14054844.0,7.092674255371094
2014-11-07,7.269999980926514,6.929999828338623,7.099999904632568,6.940000057220459,13971901.0,6.874743461608887
2014-11-10,7.099999904632568,6.900000095367432,6.929999828338623,7.059999942779541,9695951.0,6.993614673614502
2014-11-11,7.050000190734863,6.420000076293945,7.050000190734863,6.599999904632568,14539725.0,6.537940502166748
2014-11-12,6.71999979019165,6.570000171661377,6.570000171661377,6.690000057220459,5375382.0,6.627094268798828
2014-11-13,6.78000020980835,6.590000152587891,6.679999828338623,6.619999885559082,4969084.0,6.5577521324157715
2014-11-14,6.699999809265137,6.489999771118164,6.610000133514404,6.539999961853027,4656546.0,6.478504657745361
2014-11-17,6.760000228881836,6.539999961853027,6.550000190734863,6.699999809265137,4705358.0,6.63700008392334
2014-11-18,6.869999885559082,6.670000076293945,6.75,6.840000152587891,5588329.0,6.775683879852295
2014-11-19,6.889999866485596,6.760000228881836,6.840000152587891,6.800000190734863,4274448.0,6.73606014251709
2014-11-20,6.869999885559082,6.760000228881836,6.769999980926514,6.829999923706055,4161974.0,6.765777587890625
2014-11-21,6.920000076293945,6.809999942779541,6.820000171661377,6.909999847412109,5115142.0,6.845025539398193
2014-11-24,7.0,6.869999885559082,6.989999771118164,6.909999847412109,6787818.0,6.845025539398193
2014-11-25,7.119999885559082,6.900000095367432,6.940000057220459,7.110000133514404,9917381.0,7.043144702911377
2014-11-26,7.199999809265137,7.03000020980835,7.119999885559082,7.170000076293945,10292990.0,7.102580547332764
2014-11-27,7.300000190734863,7.130000114440918,7.199999809265137,7.170000076293945,12999913.0,7.102580547332764
2014-11-28,7.159999847412109,6.909999847412109,7.159999847412109,7.019999980926514,14559438.0,6.953990936279297
2014-12-01,7.059999942779541,6.889999866485596,7.0,6.960000038146973,8414868.0,6.894555568695068
2014-12-02,7.130000114440918,6.940000057220459,6.940000057220459,7.039999961853027,10663650.0,6.9738030433654785
2014-12-03,7.230000019073486,7.019999980926514,7.039999961853027,7.139999866485596,14531031.0,7.07286262512207
2014-12-04,7.239999771118164,7.099999904632568,7.159999847412109,7.199999809265137,15483402.0,7.132298469543457
2014-12-05,7.340000152587891,6.78000020980835,7.239999771118164,7.010000228881836,15534062.0,6.944085121154785
2014-12-08,7.710000038146973,6.849999904632568,6.980000019073486,7.639999866485596,33415099.0,7.568161487579346
2014-12-09,7.800000190734863,7.099999904632568,7.590000152587891,7.210000038146973,28570495.0,7.142204761505127
2014-12-10,7.480000019073486,7.119999885559082,7.190000057220459,7.440000057220459,13456472.0,7.370041847229004
2014-12-11,7.659999847412109,7.329999923706055,7.420000076293945,7.519999980926514,12940081.0,7.449289798736572
2014-12-12,7.960000038146973,7.579999923706055,7.579999923706055,7.900000095367432,20096449.0,7.825716495513916
2014-12-15,8.170000076293945,7.75,7.789999961853027,7.989999771118164,15928161.0,7.914870262145996
2014-12-16,7.96999979019165,7.820000171661377,7.840000152587891,7.909999847412109,8769588.0,7.835622310638428
2014-12-17,7.929999828338623,7.590000152587891,7.929999828338623,7.710000038146973,10999552.0,7.637503147125244
2014-12-18,8.130000114440918,7.670000076293945,7.760000228881836,7.989999771118164,12279147.0,7.914870262145996
2014-12-19,7.989999771118164,7.610000133514404,7.989999771118164,7.789999961853027,10386812.0,7.716750621795654
2014-12-22,7.730000019073486,7.119999885559082,7.699999809265137,7.190000057220459,13508628.0,7.122392654418945
2014-12-23,7.260000228881836,6.929999828338623,7.199999809265137,6.940000057220459,7968124.0,6.874743461608887
2014-12-24,7.130000114440918,6.920000076293945,6.920000076293945,7.110000133514404,5029505.0,7.043144702911377
2014-12-25,7.260000228881836,7.099999904632568,7.139999866485596,7.190000057220459,5426081.0,7.122392654418945
2014-12-26,7.269999980926514,7.130000114440918,7.159999847412109,7.190000057220459,7005536.0,7.122392654418945
2014-12-29,7.440000057220459,6.980000019073486,7.170000076293945,7.320000171661377,12335527.0,7.251170635223389
2014-12-30,7.369999885559082,7.110000133514404,7.269999980926514,7.119999885559082,6186250.0,7.053050518035889
2014-12-31,7.75,7.119999885559082,7.130000114440918,7.650000095367432,16803392.0,7.578067779541016
2015-01-05,7.75,7.420000076293945,7.53000020980835,7.699999809265137,14546727.0,7.627596855163574
2015-01-06,7.75,7.480000019073486,7.519999980926514,7.619999885559082,10641763.0,7.548349380493164
2015-01-07,8.130000114440918,7.559999942779541,7.599999904632568,7.920000076293945,25130651.0,7.845528602600098
2015-01-08,8.039999961853027,7.639999866485596,7.929999828338623,7.690000057220459,16809350.0,7.6176910400390625
2015-01-09,7.610000133514404,7.28000020980835,7.519999980926514,7.329999923706055,13271065.0,7.261075973510742
2015-01-12,7.269999980926514,7.099999904632568,7.190000057220459,7.21999979019165,6977572.0,7.1521100997924805
2015-01-13,7.369999885559082,7.199999809265137,7.230000019073486,7.309999942779541,4180054.0,7.241264343261719
2015-01-14,7.380000114440918,7.179999828338623,7.329999923706055,7.230000019073486,4704331.0,7.16201639175415
2015-01-15,7.309999942779541,7.170000076293945,7.25,7.309999942779541,4078663.0,7.241264343261719
2015-01-16,7.579999923706055,7.329999923706055,7.5,7.369999885559082,6417233.0,7.3007001876831055
2015-01-19,7.260000228881836,6.789999961853027,7.110000133514404,6.860000133514404,8532414.0,6.795495986938477
2015-01-20,7.099999904632568,6.960000038146973,6.960000038146973,7.090000152587891,5910255.0,7.0233330726623535
2015-01-21,7.489999771118164,7.090000152587891,7.090000152587891,7.380000114440918,8701159.0,7.310606479644775
2015-01-22,7.449999809265137,7.289999961853027,7.400000095367432,7.440000057220459,7154132.0,7.370041847229004
2015-01-23,7.699999809265137,7.369999885559082,7.449999809265137,7.420000076293945,11082449.0,7.3502302169799805
2015-01-26,7.619999885559082,7.360000133514404,7.380000114440918,7.590000152587891,7545669.0,7.518631935119629
2015-01-27,7.760000228881836,7.380000114440918,7.590000152587891,7.659999847412109,13005477.0,7.587973594665527
2015-01-28,7.699999809265137,7.539999961853027,7.650000095367432,7.570000171661377,10063060.0,7.498819828033447
2015-01-29,7.869999885559082,7.550000190734863,7.610000133514404,7.769999980926514,17369064.0,7.696938991546631
2015-01-30,7.849999904632568,7.400000095367432,7.800000190734863,7.420000076293945,11915823.0,7.3502302169799805
2015-02-02,7.489999771118164,7.230000019073486,7.300000190734863,7.380000114440918,6045649.0,7.310606479644775
2015-02-03,7.480000019073486,7.309999942779541,7.389999866485596,7.46999979019165,5072379.0,7.399759769439697
2015-02-04,7.550000190734863,7.369999885559082,7.46999979019165,7.380000114440918,4587099.0,7.310606479644775
2015-02-05,7.510000228881836,7.199999809265137,7.5,7.21999979019165,7123568.0,7.1521100997924805
2015-02-06,7.28000020980835,7.090000152587891,7.21999979019165,7.150000095367432,4524462.0,7.08276891708374
2015-02-09,7.199999809265137,7.130000114440918,7.150000095367432,7.179999828338623,2387800.0,7.112486362457275
2015-02-10,7.21999979019165,7.130000114440918,7.170000076293945,7.210000038146973,2559875.0,7.142204761505127
2015-02-11,7.28000020980835,7.190000057220459,7.210000038146973,7.230000019073486,3519273.0,7.16201639175415
2015-02-12,7.400000095367432,7.210000038146973,7.230000019073486,7.369999885559082,4454587.0,7.3007001876831055
2015-02-13,7.519999980926514,7.380000114440918,7.380000114440918,7.460000038146973,5961314.0,7.3898539543151855
2015-02-16,7.639999866485596,7.460000038146973,7.46999979019165,7.619999885559082,5579145.0,7.548349380493164
2015-02-17,7.670000076293945,7.5,7.630000114440918,7.590000152587891,5535362.0,7.518631935119629
2015-02-25,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0.0,7.518631935119629
2015-02-26,7.829999923706055,7.650000095367432,7.800000190734863,7.800000190734863,12908793.0,7.726656913757324
2015-02-27,7.889999866485596,7.730000019073486,7.75,7.789999961853027,8798741.0,7.716750621795654
2015-03-02,8.050000190734863,7.800000190734863,7.829999923706055,7.989999771118164,13567682.0,7.914870262145996
2015-03-03,8.170000076293945,7.860000133514404,7.989999771118164,7.920000076293945,19735268.0,7.845528602600098
2015-03-04,8.460000038146973,7.920000076293945,7.949999809265137,8.319999694824219,21787437.0,8.241766929626465
2015-03-05,8.369999885559082,8.199999809265137,8.25,8.34000015258789,11927947.0,8.261579513549805
2015-03-06,8.5,8.069999694824219,8.329999923706055,8.09000015258789,12955121.0,8.013930320739746
2015-03-09,8.329999923706055,8.020000457763672,8.09000015258789,8.199999809265137,9576478.0,8.122895240783691
2015-03-10,8.649999618530273,8.210000038146973,8.210000038146973,8.489999771118164,14422662.0,8.410168647766113
2015-03-11,8.880000114440918,8.399999618530273,8.489999771118164,8.630000114440918,14692442.0,8.548852920532227
2015-03-12,8.699999809265137,8.319999694824219,8.649999618530273,8.40999984741211,10962292.0,8.330921173095703
2015-03-13,8.510000228881836,8.350000381469727,8.350000381469727,8.430000305175781,6831895.0,8.350733757019043
2015-03-16,8.75,8.460000038146973,8.510000228881836,8.600000381469727,11113095.0,8.519135475158691
2015-03-17,8.850000381469727,8.550000190734863,8.649999618530273,8.680000305175781,12528233.0,8.598381996154785
2015-03-18,8.850000381469727,8.579999923706055,8.680000305175781,8.850000381469727,15565439.0,8.766783714294434
2015-03-19,9.09000015258789,8.760000228881836,8.850000381469727,8.949999809265137,16282905.0,8.865842819213867
2015-03-20,9.029999732971191,8.84000015258789,8.979999542236328,8.949999809265137,10550622.0,8.865842819213867
2015-03-23,9.5,8.800000190734863,9.0,9.270000457763672,19922639.0,9.18283462524414
2015-03-24,9.5600004196167,8.8100004196167,9.289999961853027,9.489999771118164,29982018.0,9.400765419006348
2015-03-25,10.4399995803833,9.329999923706055,9.430000305175781,10.029999732971191,36021211.0,9.935687065124512
2015-03-26,10.359999656677246,9.819999694824219,10.039999961853027,9.960000038146973,18951943.0,9.866347312927246
2015-03-27,10.229999542236328,9.899999618530273,9.960000038146973,10.199999809265137,11707874.0,10.10408878326416
2015-03-30,10.670000076293945,10.149999618530273,10.300000190734863,10.550000190734863,18636523.0,10.450798988342285
2015-03-31,10.539999961853027,10.039999961853027,10.34000015258789,10.40999984741211,16742724.0,10.312114715576172
2015-04-01,10.579999923706055,10.300000190734863,10.40999984741211,10.520000457763672,12731118.0,10.42108154296875
2015-04-02,10.75,10.15999984741211,10.539999961853027,10.729999542236328,21451765.0,10.629105567932129
2015-04-03,11.25,10.460000038146973,10.65999984741211,11.029999732971191,18507937.0,10.926285743713379
2015-04-07,11.350000381469727,10.920000076293945,11.050000190734863,11.260000228881836,17363206.0,11.154123306274414
2015-04-08,11.329999923706055,10.75,11.260000228881836,10.9399995803833,16983374.0,10.83713150024414
2015-04-09,10.90999984741211,10.0600004196167,10.899999618530273,10.350000381469727,17026605.0,10.252679824829102
2015-04-10,11.109999656677246,10.020000457763672,10.25,11.09000015258789,21441116.0,10.985721588134766
2015-04-13,11.989999771118164,11.109999656677246,11.109999656677246,11.609999656677246,22639182.0,11.50083065032959
2015-04-14,11.850000381469727,11.25,11.449999809265137,11.510000228881836,14281170.0,11.401771545410156
2015-04-15,11.630000114440918,10.5,11.399999618530273,10.520000457763672,20736856.0,10.42108154296875
2015-04-16,11.359999656677246,10.59000015258789,10.600000381469727,11.25,19824327.0,11.144217491149902
2015-04-17,12.25,11.470000267028809,11.470000267028809,11.579999923706055,28063006.0,11.471113204956055
2015-04-20,11.5,10.960000038146973,11.5,11.079999923706055,20704741.0,10.975815773010254
2015-04-21,11.550000190734863,11.079999923706055,11.079999923706055,11.550000190734863,18128699.0,11.44139575958252
2015-04-22,12.710000038146973,11.680000305175781,11.779999732971191,12.710000038146973,29060343.0,12.590487480163574
2015-04-23,13.979999542236328,13.050000190734863,13.399999618530273,13.970000267028809,46631611.0,13.838641166687012
2015-04-24,13.880000114440918,13.210000038146973,13.380000114440918,13.5,26426318.0,13.37306022644043
2015-04-27,13.770000457763672,13.279999732971191,13.40999984741211,13.40999984741211,20648279.0,13.283905982971191
2015-04-28,13.329999923706055,12.479999542236328,13.050000190734863,12.619999885559082,19766190.0,12.501335144042969
2015-04-29,13.260000228881836,12.359999656677246,12.489999771118164,13.1899995803833,13589872.0,13.065974235534668
2015-04-30,13.300000190734863,12.789999961853027,13.1899995803833,12.8100004196167,13118070.0,12.68954849243164
2015-05-04,12.920000076293945,12.319999694824219,12.789999961853027,12.739999771118164,10869714.0,12.620205879211426
2015-05-05,13.0,12.260000228881836,12.760000228881836,12.460000038146973,12807872.0,12.342839241027832
2015-05-06,12.640000343322754,12.010000228881836,12.470000267028809,12.079999923706055,11246967.0,11.966412544250488
2015-05-07,12.25,11.399999618530273,12.050000190734863,11.489999771118164,11020345.0,11.381958961486816
2015-05-08,11.989999771118164,11.529999732971191,11.630000114440918,11.850000381469727,9700041.0,11.738574981689453
2015-05-11,13.039999961853027,11.949999809265137,11.949999809265137,13.039999961853027,16155638.0,12.91738510131836
2015-05-12,14.050000190734863,13.34000015258789,13.350000381469727,13.800000190734863,32664922.0,13.670239448547363
2015-05-13,13.770000457763672,13.010000228881836,13.770000457763672,13.539999961853027,19207634.0,13.412683486938477
2015-05-14,14.359999656677246,13.300000190734863,13.539999961853027,13.760000228881836,27650347.0,13.630616188049316
2015-05-15,13.670000076293945,13.029999732971191,13.670000076293945,13.279999732971191,17817500.0,13.155128479003906
2015-05-18,13.350000381469727,12.800000190734863,12.8100004196167,12.949999809265137,18312895.0,12.828230857849121
2015-05-19,13.300000190734863,12.760000228881836,12.949999809265137,13.1899995803833,16126738.0,13.065974235534668
2015-05-20,13.850000381469727,13.220000267028809,13.350000381469727,13.390000343322754,21101284.0,13.264094352722168
2015-05-21,13.899999618530273,13.210000038146973,13.430000305175781,13.890000343322754,23506149.0,13.759393692016602
2015-05-22,14.699999809265137,13.779999732971191,14.140000343322754,14.470000267028809,29661595.0,14.333939552307129
2015-05-25,15.920000076293945,14.470000267028809,14.470000267028809,15.920000076293945,29548829.0,15.770304679870605
2015-05-26,17.510000228881836,16.1299991607666,16.450000762939453,17.079999923706055,37727075.0,16.919397354125977
2015-05-27,17.5,16.309999465942383,17.18000030517578,17.190000534057617,31624222.0,17.028364181518555
2015-05-28,17.479999542236328,15.470000267028809,17.40999984741211,15.489999771118164,28747227.0,15.34434700012207
2015-05-29,16.940000534057617,14.270000457763672,15.180000305175781,16.579999923706055,32828579.0,16.42409896850586
2015-06-01,18.239999771118164,16.90999984741211,16.90999984741211,18.239999771118164,31821082.0,18.06848907470703
2015-06-02,20.0,18.459999084472656,19.100000381469727,19.190000534057617,40062942.0,19.009557723999023
2015-06-03,19.0,17.799999237060547,18.950000762939453,18.56999969482422,25844089.0,18.3953857421875
2015-06-04,19.530000686645508,17.110000610351562,18.020000457763672,19.5,33728611.0,19.31664276123047
2015-06-05,20.450000762939453,19.010000228881836,19.729999542236328,19.81999969482422,30984861.0,19.633634567260742
2015-06-08,19.93000030517578,18.780000686645508,19.850000381469727,18.959999084472656,22388924.0,18.781719207763672
2015-06-09,20.200000762939453,18.729999542236328,19.0,20.0,28059558.0,19.811939239501953
2015-06-10,19.600000381469727,19.0,19.600000381469727,19.239999771118164,19544333.0,19.0590877532959
2015-06-11,19.299999237060547,18.68000030517578,19.239999771118164,18.829999923706055,17024325.0,18.652942657470703
2015-06-12,19.3799991607666,18.670000076293945,18.850000381469727,18.860000610351562,17369362.0,18.682661056518555
2015-06-15,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-16,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-17,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-18,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-19,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-23,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-24,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-25,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-26,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-29,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-06-30,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-01,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-02,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-03,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-06,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-07,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-08,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-09,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-10,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-13,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-14,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-15,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-16,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-17,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-20,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-21,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-22,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-23,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-24,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-27,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-28,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-29,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-30,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-07-31,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-03,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-04,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-05,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-06,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-07,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-10,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-11,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-12,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-13,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-14,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-17,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-18,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-19,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-20,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-21,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.682661056518555
2015-08-24,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-08-25,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-08-26,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-08-27,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-08-28,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-08-31,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-01,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-02,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-07,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-08,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-09,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-10,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-11,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-14,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-15,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-16,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-17,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-18,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-21,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-22,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-23,18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0.0,18.70050811767578
2015-09-24,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,190900.0,16.816574096679688
2015-09-25,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,39600.0,15.130951881408691
2015-09-28,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,107700.0,13.613889694213867
2015-09-29,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,86400.0,12.255475044250488
2015-09-30,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,297300.0,11.025961875915527
2015-10-08,11.300000190734863,10.010000228881836,10.010000228881836,10.489999771118164,93974061.0,10.401289939880371
2015-10-09,10.149999618530273,9.65999984741211,10.0,9.880000114440918,54942349.0,9.796448707580566
2015-10-12,10.380000114440918,9.819999694824219,9.880000114440918,10.260000228881836,57169706.0,10.173234939575195
2015-10-13,11.289999961853027,10.050000190734863,10.149999618530273,11.289999961853027,61251546.0,11.194524765014648
2015-10-14,12.289999961853027,11.40999984741211,11.760000228881836,11.710000038146973,80068930.0,11.61097240447998
2015-10-15,12.0,11.109999656677246,11.399999618530273,11.819999694824219,54522583.0,11.72004222869873
2015-10-16,11.979999542236328,11.40999984741211,11.859999656677246,11.899999618530273,47368334.0,11.799365043640137
2015-10-19,12.199999809265137,11.510000228881836,11.960000038146973,11.6899995803833,40634446.0,11.591141700744629
2015-10-20,11.869999885559082,11.5,11.5,11.789999961853027,27866332.0,11.690296173095703
2015-10-21,11.890000343322754,10.609999656677246,11.770000457763672,10.609999656677246,36622191.0,10.52027416229248
2015-10-22,10.949999809265137,10.199999809265137,10.470000267028809,10.819999694824219,32441351.0,10.728498458862305
2015-10-23,11.850000381469727,10.619999885559082,10.850000381469727,11.670000076293945,41241574.0,11.571310997009277
2015-10-26,12.0,11.529999732971191,11.670000076293945,11.8100004196167,41251124.0,11.710127830505371
2015-10-27,11.6899995803833,10.699999809265137,11.619999885559082,11.510000228881836,35514592.0,11.412664413452148
2015-10-28,11.449999809265137,10.8100004196167,11.319999694824219,10.970000267028809,22065382.0,10.877230644226074
2015-10-29,11.199999809265137,10.930000305175781,11.039999961853027,11.050000190734863,16406819.0,10.956554412841797
2015-10-30,11.0,10.729999542236328,11.0,10.8100004196167,14379487.0,10.718584060668945
2015-11-02,10.6899995803833,10.1899995803833,10.5,10.270000457763672,15627454.0,10.183150291442871
2015-11-03,10.470000267028809,10.119999885559082,10.359999656677246,10.210000038146973,11084980.0,10.1236572265625
2015-11-04,10.720000267028809,10.180000305175781,10.180000305175781,10.699999809265137,18301025.0,10.609513282775879
2015-11-05,10.899999618530273,10.529999732971191,10.640000343322754,10.6899995803833,20781557.0,10.599597930908203
2015-11-06,11.09000015258789,10.6899995803833,10.6899995803833,10.960000038146973,21347895.0,10.867315292358398
2015-11-09,11.050000190734863,10.699999809265137,10.850000381469727,11.0,22398694.0,10.906976699829102
2015-11-10,11.4399995803833,10.920000076293945,10.979999542236328,11.149999618530273,22707683.0,11.055707931518555
2015-11-11,11.640000343322754,11.0600004196167,11.229999542236328,11.550000190734863,32125372.0,11.452325820922852
2015-11-12,11.649999618530273,11.109999656677246,11.550000190734863,11.34000015258789,25775840.0,11.244101524353027
2015-11-13,12.350000381469727,11.079999923706055,11.15999984741211,11.890000343322754,48578651.0,11.789450645446777
2015-11-16,12.0,11.470000267028809,11.600000381469727,11.859999656677246,31572330.0,11.759703636169434
2015-11-17,12.729999542236328,11.75,11.949999809265137,12.220000267028809,43775499.0,12.116660118103027
2015-11-18,12.630000114440918,11.550000190734863,12.079999923706055,11.720000267028809,34491287.0,11.620888710021973
2015-11-19,11.880000114440918,11.399999618530273,11.65999984741211,11.850000381469727,22997419.0,11.749789237976074
2015-11-20,12.199999809265137,11.6899995803833,11.6899995803833,11.989999771118164,27047879.0,11.888604164123535
2015-11-23,12.329999923706055,11.779999732971191,12.050000190734863,11.829999923706055,26018951.0,11.729957580566406
2015-11-24,12.850000381469727,11.619999885559082,11.800000190734863,12.739999771118164,45265148.0,12.632262229919434
2015-11-25,12.949999809265137,12.369999885559082,12.59000015258789,12.800000190734863,32740246.0,12.691755294799805
2015-11-26,12.9399995803833,12.3100004196167,12.770000457763672,12.359999656677246,26428403.0,12.255475044250488
2015-11-27,12.380000114440918,11.119999885559082,12.210000038146973,11.149999618530273,28533601.0,11.055707931518555
2015-11-30,11.350000381469727,10.130000114440918,11.149999618530273,10.8100004196167,21672737.0,10.718584060668945
2015-12-01,10.960000038146973,10.5,10.800000190734863,10.789999961853027,14724410.0,10.698752403259277
2015-12-02,11.1899995803833,10.699999809265137,10.800000190734863,11.050000190734863,20067203.0,10.956554412841797
2015-12-03,11.350000381469727,10.930000305175781,11.149999618530273,11.239999771118164,14432582.0,11.144947052001953
2015-12-04,11.4399995803833,11.079999923706055,11.15999984741211,11.270000457763672,16638276.0,11.174694061279297
2015-12-07,11.850000381469727,11.149999618530273,11.239999771118164,11.800000190734863,19466940.0,11.700211524963379
2015-12-08,12.079999923706055,11.399999618530273,11.6899995803833,11.829999923706055,26107178.0,11.729957580566406
2015-12-09,12.479999542236328,11.510000228881836,11.609999656677246,12.390000343322754,36082405.0,12.285222053527832
2015-12-10,13.079999923706055,12.010000228881836,12.15999984741211,13.010000228881836,42603084.0,12.899979591369629
2015-12-11,13.329999923706055,12.5,12.850000381469727,13.050000190734863,38785392.0,12.939640998840332
2015-12-14,13.920000076293945,12.779999732971191,12.850000381469727,13.75,48198452.0,13.633721351623535
2015-12-15,13.699999809265137,13.319999694824219,13.600000381469727,13.34000015258789,32944523.0,13.227188110351562
2015-12-16,13.579999923706055,13.020000457763672,13.210000038146973,13.100000381469727,28326658.0,12.989218711853027
2015-12-17,13.630000114440918,13.149999618530273,13.25,13.300000190734863,31542510.0,13.18752670288086
2015-12-18,13.279999732971191,12.699999809265137,13.279999732971191,12.8100004196167,28754175.0,12.70167064666748
2015-12-21,13.380000114440918,12.600000381469727,12.699999809265137,13.369999885559082,27407939.0,13.25693416595459
2015-12-22,13.489999771118164,13.130000114440918,13.34000015258789,13.199999809265137,18386172.0,13.088372230529785
2015-12-23,13.25,12.59000015258789,13.1899995803833,12.649999618530273,22358258.0,12.543023109436035
2015-12-24,12.899999618530273,12.350000381469727,12.520000457763672,12.859999656677246,15474191.0,12.75124740600586
2015-12-25,12.970000267028809,12.699999809265137,12.800000190734863,12.890000343322754,11910380.0,12.780994415283203
2015-12-28,13.0600004196167,12.289999961853027,12.970000267028809,12.3100004196167,17228157.0,12.205899238586426
2015-12-29,12.670000076293945,12.220000267028809,12.350000381469727,12.619999885559082,11622853.0,12.513277053833008
2015-12-30,13.460000038146973,12.520000457763672,12.630000114440918,13.300000190734863,25687184.0,13.18752670288086
2015-12-31,13.8100004196167,13.130000114440918,13.390000343322754,13.199999809265137,27441998.0,13.088372230529785
2016-01-04,13.399999618530273,11.930000305175781,13.109999656677246,12.130000114440918,15934161.0,12.027420997619629
2016-01-05,13.329999923706055,11.65999984741211,11.800000190734863,13.289999961853027,31347550.0,13.177611351013184
2016-01-06,14.0,13.020000457763672,13.289999961853027,13.869999885559082,50380531.0,13.752706527709961
2016-01-07,13.579999923706055,12.479999542236328,13.520000457763672,12.479999542236328,8926180.0,12.374460220336914
2016-01-08,12.789999961853027,11.260000228881836,12.789999961853027,12.079999923706055,27782574.0,11.977843284606934
2016-01-11,11.65999984741211,10.869999885559082,11.5,10.869999885559082,20338457.0,10.778076171875
2016-01-12,11.829999923706055,9.779999732971191,10.350000381469727,11.460000038146973,53176530.0,11.363086700439453
2016-01-13,11.670000076293945,11.029999732971191,11.1899995803833,11.510000228881836,24709450.0,11.412664413452148
2016-01-14,12.300000190734863,11.149999618530273,11.229999542236328,12.239999771118164,22030156.0,12.136490821838379
2016-01-15,12.600000381469727,11.850000381469727,12.09000015258789,12.569999694824219,25159310.0,12.463699340820312
2016-01-18,12.819999694824219,12.039999961853027,12.100000381469727,12.65999984741211,17757895.0,12.552938461303711
2016-01-19,12.890000343322754,12.279999732971191,12.479999542236328,12.789999961853027,22007622.0,12.681838989257812
2016-01-20,13.34000015258789,12.569999694824219,12.699999809265137,13.270000457763672,23130521.0,13.157780647277832
2016-01-21,13.5,12.65999984741211,12.989999771118164,12.9399995803833,34374454.0,12.830570220947266
2016-01-22,13.600000381469727,12.75,12.989999771118164,13.399999618530273,37170285.0,13.286680221557617
2016-01-25,13.5,12.989999771118164,13.5,13.430000305175781,22508904.0,13.316427230834961
2016-01-26,13.880000114440918,12.899999618530273,13.229999542236328,13.380000114440918,46764972.0,13.266850471496582
2016-01-27,14.210000038146973,13.050000190734863,13.239999771118164,13.970000267028809,61876939.0,13.851861000061035
2016-01-28,14.369999885559082,13.399999618530273,13.800000190734863,13.779999732971191,51358400.0,13.663467407226562
2016-01-29,15.100000381469727,13.34000015258789,13.619999885559082,14.75,57146659.0,14.625264167785645
2016-02-01,14.800000190734863,13.640000343322754,14.479999542236328,14.09000015258789,39591320.0,13.970846176147461
2016-02-02,14.100000381469727,13.300000190734863,13.819999694824219,13.380000114440918,36103474.0,13.266850471496582
2016-02-03,13.75,12.109999656677246,13.020000457763672,13.680000305175781,46727462.0,13.564312934875488
2016-02-04,14.039999961853027,13.3100004196167,13.550000190734863,13.760000228881836,38925923.0,13.643636703491211
2016-02-05,14.100000381469727,13.449999809265137,13.609999656677246,13.520000457763672,45849075.0,13.40566635131836
2016-02-15,12.970000267028809,12.170000076293945,12.960000038146973,12.170000076293945,36834234.0,12.067082405090332
2016-02-16,12.579999923706055,11.9399995803833,11.949999809265137,12.350000381469727,32802889.0,12.245560646057129
2016-02-17,12.359999656677246,11.710000038146973,12.229999542236328,12.289999961853027,35111346.0,12.186067581176758
2016-02-18,13.300000190734863,12.170000076293945,12.329999923706055,13.1899995803833,50139231.0,13.07845687866211
2016-02-19,13.069999694824219,12.779999732971191,13.0,12.930000305175781,28231750.0,12.820655822753906
2016-02-22,13.199999809265137,12.90999984741211,13.029999732971191,13.170000076293945,29969526.0,13.058626174926758
2016-02-23,13.229999542236328,12.0,13.180000305175781,12.430000305175781,30787637.0,12.324884414672852
2016-02-24,12.670000076293945,12.100000381469727,12.279999732971191,12.520000457763672,19271190.0,12.41412353515625
2016-02-25,12.600000381469727,11.270000457763672,12.539999961853027,11.270000457763672,26544597.0,11.174694061279297
2016-02-26,11.569999694824219,10.899999618530273,11.350000381469727,11.470000267028809,18704453.0,11.373002052307129
2016-02-29,11.399999618530273,10.319999694824219,11.350000381469727,10.319999694824219,18367318.0,10.23272705078125
2016-03-01,10.680000305175781,9.989999771118164,10.34000015258789,10.430000305175781,14740531.0,10.341797828674316
2016-03-02,11.300000190734863,10.369999885559082,10.40999984741211,11.069999694824219,22664210.0,10.976384162902832
2016-03-03,11.279999732971191,10.880000114440918,11.119999885559082,10.9399995803833,20585384.0,10.84748363494873
2016-03-04,10.949999809265137,10.0,10.899999618530273,10.260000228881836,17278840.0,10.173234939575195
2016-03-07,10.680000305175781,10.359999656677246,10.369999885559082,10.510000228881836,11482060.0,10.421120643615723
2016-03-08,10.850000381469727,10.079999923706055,10.600000381469727,10.800000190734863,14904732.0,10.70866870880127
2016-03-09,10.760000228881836,10.3100004196167,10.510000228881836,10.479999542236328,9505943.0,10.391373634338379
2016-03-10,10.649999618530273,10.319999694824219,10.489999771118164,10.399999618530273,9220761.0,10.312050819396973
2016-03-11,10.430000305175781,10.119999885559082,10.350000381469727,10.380000114440918,7113121.0,10.292220115661621
2016-03-14,11.100000381469727,10.399999618530273,10.539999961853027,10.899999618530273,15020346.0,10.807822227478027
2016-03-15,10.949999809265137,10.680000305175781,10.949999809265137,10.710000038146973,9823466.0,10.619429588317871
2016-03-16,11.029999732971191,10.630000114440918,10.819999694824219,10.699999809265137,10032325.0,10.609513282775879
2016-03-17,11.029999732971191,10.699999809265137,10.729999542236328,10.960000038146973,13884333.0,10.867315292358398
2016-03-18,11.739999771118164,10.979999542236328,10.979999542236328,11.6899995803833,24069060.0,11.591141700744629
2016-03-21,12.369999885559082,11.739999771118164,12.0,11.90999984741211,25234192.0,11.809281349182129
2016-03-22,12.199999809265137,11.529999732971191,11.800000190734863,12.0600004196167,18803986.0,11.958013534545898
2016-03-23,12.760000228881836,11.899999618530273,12.050000190734863,12.630000114440918,21869477.0,12.523192405700684
2016-03-24,13.140000343322754,12.430000305175781,12.59000015258789,12.770000457763672,23382055.0,12.662009239196777
2016-03-25,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-03-28,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-03-29,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-03-30,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-03-31,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-01,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-05,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-06,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-07,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-08,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-11,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.662009239196777
2016-04-12,12.6899995803833,11.5,12.199999809265137,11.65999984741211,33393724.0,11.561395645141602
2016-04-13,12.510000228881836,11.579999923706055,11.699999809265137,11.960000038146973,35507401.0,11.858858108520508
2016-04-14,12.119999885559082,11.880000114440918,11.970000267028809,12.0,15752754.0,11.898520469665527
2016-04-15,11.989999771118164,11.699999809265137,11.979999542236328,11.850000381469727,16671950.0,11.749789237976074
2016-04-18,12.039999961853027,11.579999923706055,11.760000228881836,11.890000343322754,15679343.0,11.789450645446777
2016-04-19,12.029999732971191,11.670000076293945,11.899999618530273,11.90999984741211,13462207.0,11.809281349182129
2016-04-20,12.229999542236328,11.010000228881836,11.880000114440918,11.739999771118164,28915406.0,11.640718460083008
2016-04-21,11.779999732971191,11.199999809265137,11.510000228881836,11.270000457763672,12705554.0,11.174694061279297
2016-04-22,11.420000076293945,11.050000190734863,11.140000343322754,11.279999732971191,7629687.0,11.184608459472656
2016-04-25,11.239999771118164,10.949999809265137,11.199999809265137,11.020000457763672,9790360.0,10.92680835723877
2016-04-26,11.380000114440918,11.029999732971191,11.050000190734863,11.359999656677246,8893246.0,11.263932228088379
2016-04-27,11.729999542236328,11.359999656677246,11.489999771118164,11.399999618530273,11300138.0,11.303593635559082
2016-04-28,11.449999809265137,11.0600004196167,11.329999923706055,11.399999618530273,7057713.0,11.303593635559082
2016-04-29,11.430000305175781,11.15999984741211,11.350000381469727,11.300000190734863,5880457.0,11.204440116882324
2016-05-03,11.65999984741211,11.260000228881836,11.350000381469727,11.619999885559082,8010552.0,11.521733283996582
2016-05-04,11.84000015258789,11.529999732971191,11.600000381469727,11.729999542236328,10413605.0,11.630803108215332
2016-05-05,11.789999961853027,11.5,11.649999618530273,11.720000267028809,7684451.0,11.620888710021973
2016-05-06,11.729999542236328,10.890000343322754,11.65999984741211,10.90999984741211,14272300.0,10.817737579345703
2016-05-09,10.550000190734863,9.970000267028809,10.550000190734863,10.010000228881836,16219386.0,9.925349235534668
2016-05-10,10.140000343322754,9.880000114440918,9.899999618530273,10.069999694824219,6630982.0,9.984841346740723
2016-05-11,10.199999809265137,9.829999923706055,10.09000015258789,9.930000305175781,6425979.0,9.846025466918945
2016-05-12,9.779999732971191,9.180000305175781,9.779999732971191,9.529999732971191,7955148.0,9.449407577514648
2016-05-13,9.680000305175781,9.260000228881836,9.5,9.359999656677246,6160956.0,9.280845642089844
2016-05-16,9.630000114440918,9.270000457763672,9.40999984741211,9.619999885559082,5800232.0,9.538646697998047
2016-05-17,9.680000305175781,9.300000190734863,9.649999618530273,9.420000076293945,7667083.0,9.340338706970215
2016-05-18,9.239999771118164,8.699999809265137,9.210000038146973,8.869999885559082,11708673.0,8.794989585876465
2016-05-19,9.100000381469727,8.8100004196167,8.8100004196167,8.850000381469727,7656519.0,8.775158882141113
2016-05-20,9.0600004196167,8.65999984741211,8.779999732971191,9.050000190734863,5975449.0,8.973467826843262
2016-05-23,9.260000228881836,9.069999694824219,9.069999694824219,9.180000305175781,7126552.0,9.102368354797363
2016-05-24,9.34000015258789,9.09000015258789,9.149999618530273,9.149999618530273,6112257.0,9.07262134552002
2016-05-25,9.260000228881836,8.949999809265137,9.25,9.029999732971191,6102098.0,8.953636169433594
2016-05-26,9.1899995803833,8.75,8.920000076293945,9.170000076293945,7042575.0,9.092453002929688
2016-05-27,9.149999618530273,9.0,9.119999885559082,9.029999732971191,5529202.0,8.953636169433594
2016-05-30,9.149999618530273,8.829999923706055,8.90999984741211,9.050000190734863,3239551.0,8.973467826843262
2016-05-31,9.880000114440918,8.920000076293945,9.079999923706055,9.829999923706055,13934182.0,9.746870994567871
2016-06-01,9.960000038146973,9.680000305175781,9.779999732971191,9.9399995803833,10101505.0,9.855940818786621
2016-06-02,10.270000457763672,9.850000381469727,9.859999656677246,10.25,13021325.0,10.16331958770752
2016-06-03,10.350000381469727,10.029999732971191,10.279999732971191,10.329999923706055,10828257.0,10.242642402648926
2016-06-06,10.760000228881836,10.300000190734863,10.300000190734863,10.710000038146973,15182535.0,10.619429588317871
2016-06-07,10.930000305175781,10.479999542236328,10.699999809265137,10.90999984741211,15385203.0,10.817737579345703
2016-06-08,11.0,10.539999961853027,10.84000015258789,10.569999694824219,13573890.0,10.480612754821777
2016-06-13,10.449999809265137,9.619999885559082,10.40999984741211,9.649999618530273,13678915.0,9.568392753601074
2016-06-14,9.890000343322754,9.5,9.579999923706055,9.789999961853027,8690360.0,9.707209587097168
2016-06-15,10.25,9.550000190734863,9.670000076293945,10.210000038146973,12710427.0,10.1236572265625
2016-06-16,10.520000457763672,10.100000381469727,10.15999984741211,10.359999656677246,10075792.0,10.272388458251953
2016-06-17,10.4399995803833,9.949999809265137,10.359999656677246,10.170000076293945,10252068.0,10.083995819091797
2016-06-20,10.130000114440918,9.739999771118164,9.869999885559082,10.010000228881836,7495069.0,9.925349235534668
2016-06-21,10.239999771118164,9.800000190734863,10.010000228881836,9.949999809265137,6954242.0,9.865856170654297
2016-06-22,10.09000015258789,9.699999809265137,9.899999618530273,10.050000190734863,5922724.0,9.965010643005371
2016-06-23,10.050000190734863,9.899999618530273,10.0,9.989999771118164,4892406.0,9.905517578125
2016-06-24,10.029999732971191,9.5,9.989999771118164,9.869999885559082,6044105.0,9.786532402038574
2016-06-27,10.130000114440918,9.699999809265137,9.710000038146973,10.109999656677246,5755196.0,10.024502754211426
2016-06-28,10.329999923706055,9.920000076293945,10.020000457763672,10.289999961853027,7560989.0,10.202980995178223
2016-06-29,10.359999656677246,10.119999885559082,10.239999771118164,10.300000190734863,6072629.0,10.212896347045898
2016-06-30,10.359999656677246,10.170000076293945,10.260000228881836,10.3100004196167,7392587.0,10.22281265258789
2016-07-01,10.579999923706055,10.25,10.3100004196167,10.369999885559082,7503198.0,10.282304763793945
2016-07-04,10.630000114440918,10.210000038146973,10.270000457763672,10.529999732971191,7953828.0,10.440951347351074
2016-07-05,10.930000305175781,10.5600004196167,10.5600004196167,10.739999771118164,10366474.0,10.649175643920898
2016-07-06,10.869999885559082,10.569999694824219,10.789999961853027,10.84000015258789,6240339.0,10.748330116271973
2016-07-07,10.880000114440918,10.579999923706055,10.75,10.630000114440918,6532405.0,10.540105819702148
2016-07-08,10.649999618530273,10.470000267028809,10.550000190734863,10.529999732971191,4380737.0,10.440951347351074
2016-07-11,10.609999656677246,10.34000015258789,10.529999732971191,10.489999771118164,7017451.0,10.401289939880371
2016-07-12,10.510000228881836,10.210000038146973,10.470000267028809,10.489999771118164,5247029.0,10.401289939880371
2016-07-13,10.84000015258789,10.300000190734863,10.479999542236328,10.8100004196167,7968914.0,10.718584060668945
2016-07-14,10.800000190734863,10.550000190734863,10.760000228881836,10.630000114440918,5625856.0,10.540105819702148
2016-07-15,10.989999771118164,10.5600004196167,10.619999885559082,10.9399995803833,11624672.0,10.84748363494873
2016-07-18,11.020000457763672,10.569999694824219,10.979999542236328,10.59000015258789,6787426.0,10.500444412231445
2016-07-19,10.789999961853027,10.5,10.550000190734863,10.699999809265137,3641616.0,10.609513282775879
2016-07-20,10.920000076293945,10.5600004196167,10.6899995803833,10.739999771118164,5515444.0,10.649175643920898
2016-07-21,11.0600004196167,10.65999984741211,10.739999771118164,10.920000076293945,8631805.0,10.827653884887695
2016-07-22,10.920000076293945,10.619999885559082,10.84000015258789,10.680000305175781,5084719.0,10.589683532714844
2016-07-25,10.819999694824219,10.550000190734863,10.569999694824219,10.720000267028809,6849559.0,10.629344940185547
2016-07-26,10.829999923706055,10.630000114440918,10.699999809265137,10.819999694824219,5289762.0,10.728498458862305
2016-07-27,10.890000343322754,10.010000228881836,10.800000190734863,10.34000015258789,8748888.0,10.252558708190918
2016-07-28,10.430000305175781,10.029999732971191,10.34000015258789,10.140000343322754,4375854.0,10.05424976348877
2016-07-29,10.479999542236328,10.100000381469727,10.170000076293945,10.260000228881836,4666586.0,10.173234939575195
2016-08-01,10.199999809265137,9.779999732971191,10.199999809265137,9.920000076293945,3640271.0,9.83611011505127
2016-08-02,10.050000190734863,9.869999885559082,9.930000305175781,9.989999771118164,1664780.0,9.905517578125
2016-08-03,10.170000076293945,9.920000076293945,9.989999771118164,10.069999694824219,7270646.0,9.984841346740723
2016-08-04,10.649999618530273,10.180000305175781,10.180000305175781,10.369999885559082,7573854.0,10.282304763793945
2016-08-05,10.369999885559082,10.149999618530273,10.260000228881836,10.180000305175781,3825416.0,10.093911170959473
2016-08-08,10.289999961853027,9.899999618530273,10.0,10.220000267028809,4427588.0,10.133573532104492
2016-08-09,10.300000190734863,10.109999656677246,10.229999542236328,10.270000457763672,3194539.0,10.183150291442871
2016-08-10,10.529999732971191,10.210000038146973,10.260000228881836,10.4399995803833,6528728.0,10.351712226867676
2016-08-11,10.4399995803833,10.119999885559082,10.399999618530273,10.119999885559082,3677894.0,10.034419059753418
2016-08-12,10.25,10.069999694824219,10.119999885559082,10.1899995803833,2632800.0,10.103826522827148
2016-08-15,10.300000190734863,10.050000190734863,10.170000076293945,10.260000228881836,7832256.0,10.173234939575195
2016-08-16,10.430000305175781,10.210000038146973,10.210000038146973,10.3100004196167,6111508.0,10.22281265258789
2016-08-17,11.229999542236328,10.25,10.369999885559082,10.970000267028809,21857065.0,10.877230644226074
2016-08-18,10.9399995803833,10.680000305175781,10.8100004196167,10.84000015258789,9520118.0,10.748330116271973
2016-08-19,10.890000343322754,10.6899995803833,10.739999771118164,10.779999732971191,7207415.0,10.688837051391602
2016-08-22,10.859999656677246,10.449999809265137,10.850000381469727,10.470000267028809,5009900.0,10.38145923614502
2016-08-23,10.699999809265137,10.369999885559082,10.470000267028809,10.5600004196167,5906036.0,10.470698356628418
2016-08-24,10.859999656677246,10.449999809265137,10.5600004196167,10.550000190734863,5247051.0,10.460783004760742
2016-08-25,10.550000190734863,10.25,10.479999542236328,10.479999542236328,3797102.0,10.391373634338379
2016-08-26,10.579999923706055,10.4399995803833,10.520000457763672,10.470000267028809,3584193.0,10.38145923614502
2016-08-29,10.609999656677246,10.300000190734863,10.449999809265137,10.470000267028809,4297951.0,10.38145923614502
2016-08-30,10.850000381469727,10.470000267028809,10.470000267028809,10.65999984741211,8443316.0,10.569851875305176
2016-08-31,10.739999771118164,10.510000228881836,10.670000076293945,10.680000305175781,4087165.0,10.589683532714844
2016-09-01,10.6899995803833,10.550000190734863,10.670000076293945,10.59000015258789,4393602.0,10.500444412231445
2016-09-02,10.600000381469727,10.399999618530273,10.59000015258789,10.4399995803833,3943105.0,10.351712226867676
2016-09-05,10.520000457763672,10.329999923706055,10.5,10.390000343322754,4246752.0,10.302135467529297
2016-09-06,10.510000228881836,10.289999961853027,10.350000381469727,10.5,4563812.0,10.411205291748047
2016-09-07,10.710000038146973,10.550000190734863,10.550000190734863,10.65999984741211,8964997.0,10.569851875305176
2016-09-08,10.850000381469727,10.579999923706055,10.579999923706055,10.710000038146973,7030306.0,10.619429588317871
2016-09-09,11.140000343322754,10.649999618530273,10.729999542236328,10.960000038146973,12554100.0,10.867315292358398
2016-09-12,10.880000114440918,10.670000076293945,10.789999961853027,10.699999809265137,9600840.0,10.609513282775879
2016-09-13,11.279999732971191,10.75,10.779999732971191,11.010000228881836,15658024.0,10.916893005371094
2016-09-14,11.199999809265137,10.920000076293945,10.949999809265137,11.130000114440918,11023695.0,11.035877227783203
2016-09-19,11.649999618530273,11.100000381469727,11.119999885559082,11.569999694824219,17919969.0,11.472156524658203
2016-09-20,11.59000015258789,11.34000015258789,11.430000305175781,11.550000190734863,9495248.0,11.452325820922852
2016-09-21,11.649999618530273,11.460000038146973,11.569999694824219,11.510000228881836,6373405.0,11.412664413452148
2016-09-22,11.640000343322754,11.479999542236328,11.5,11.550000190734863,6086058.0,11.452325820922852
2016-09-23,11.75,11.4399995803833,11.550000190734863,11.510000228881836,8207140.0,11.412664413452148
2016-09-26,11.470000267028809,10.960000038146973,11.399999618530273,10.989999771118164,7338269.0,10.897061347961426
2016-09-27,11.220000267028809,10.930000305175781,10.930000305175781,11.170000076293945,5709552.0,11.075539588928223
2016-09-28,11.229999542236328,11.0,11.180000305175781,11.15999984741211,4976975.0,11.06562328338623
2016-09-29,11.329999923706055,11.15999984741211,11.15999984741211,11.25,4606399.0,11.154862403869629
2016-09-30,11.800000190734863,11.1899995803833,11.25,11.779999732971191,11360777.0,11.680380821228027
2016-10-10,12.09000015258789,11.65999984741211,11.779999732971191,12.0600004196167,11472990.0,11.958013534545898
2016-10-11,12.09000015258789,11.829999923706055,11.949999809265137,11.90999984741211,8081114.0,11.809281349182129
2016-10-12,12.079999923706055,11.710000038146973,11.800000190734863,11.8100004196167,7240195.0,11.710127830505371
2016-10-13,11.899999618530273,11.600000381469727,11.779999732971191,11.819999694824219,6326690.0,11.72004222869873
2016-10-14,11.880000114440918,11.619999885559082,11.800000190734863,11.850000381469727,4732811.0,11.749789237976074
2016-10-17,11.859999656677246,11.260000228881836,11.850000381469727,11.399999618530273,9358100.0,11.303593635559082
2016-10-18,11.680000305175781,11.3100004196167,11.399999618530273,11.59000015258789,5697706.0,11.491987228393555
2016-10-19,11.880000114440918,11.640000343322754,11.770000457763672,11.8100004196167,7976056.0,11.710127830505371
2016-10-20,11.800000190734863,11.569999694824219,11.800000190734863,11.65999984741211,4818603.0,11.561395645141602
2016-10-21,11.779999732971191,11.449999809265137,11.649999618530273,11.579999923706055,5086815.0,11.482071876525879
2016-10-24,12.739999771118164,11.579999923706055,11.630000114440918,12.729999542236328,19121524.0,12.622346878051758
2016-10-25,12.90999984741211,12.350000381469727,12.5,12.720000267028809,21969892.0,12.612431526184082
2016-10-26,12.65999984741211,12.25,12.619999885559082,12.3100004196167,9563152.0,12.205899238586426
2016-10-27,12.529999732971191,12.289999961853027,12.3100004196167,12.329999923706055,6026973.0,12.225728988647461
2016-10-28,12.420000076293945,12.119999885559082,12.319999694824219,12.229999542236328,6287487.0,12.126574516296387
2016-10-31,12.319999694824219,11.949999809265137,12.15999984741211,12.15999984741211,6173539.0,12.057167053222656
2016-11-01,12.869999885559082,12.0600004196167,12.180000305175781,12.550000190734863,10555537.0,12.443869590759277
2016-11-02,12.770000457763672,12.4399995803833,12.75,12.5,8474681.0,12.394291877746582
2016-11-03,12.880000114440918,12.199999809265137,12.300000190734863,12.609999656677246,9768131.0,12.503361701965332
2016-11-04,12.6899995803833,12.239999771118164,12.5,12.430000305175781,6691793.0,12.324884414672852
2016-11-07,12.640000343322754,12.260000228881836,12.380000114440918,12.420000076293945,5676898.0,12.31496810913086
2016-11-08,12.890000343322754,12.460000038146973,12.460000038146973,12.579999923706055,7183630.0,12.473615646362305
2016-11-09,12.640000343322754,12.199999809265137,12.59000015258789,12.609999656677246,7271842.0,12.503361701965332
2016-11-10,13.050000190734863,12.539999961853027,12.680000305175781,12.930000305175781,12668318.0,12.820655822753906
2016-11-11,13.289999961853027,12.789999961853027,12.920000076293945,12.90999984741211,10939863.0,12.800824165344238
2016-11-14,13.050000190734863,12.779999732971191,12.8100004196167,12.859999656677246,6702577.0,12.75124740600586
2016-11-15,12.880000114440918,12.619999885559082,12.850000381469727,12.800000190734863,4719233.0,12.691755294799805
2016-11-16,12.850000381469727,12.680000305175781,12.710000038146973,12.699999809265137,4782156.0,12.59260082244873
2016-11-17,12.979999542236328,12.65999984741211,12.859999656677246,12.850000381469727,8614162.0,12.741332054138184
2016-11-18,12.84000015258789,12.550000190734863,12.779999732971191,12.65999984741211,6072478.0,12.552938461303711
2016-11-21,12.770000457763672,12.369999885559082,12.65999984741211,12.380000114440918,7461608.0,12.275306701660156
2016-11-22,12.59000015258789,12.359999656677246,12.460000038146973,12.520000457763672,5137964.0,12.41412353515625
2016-11-23,12.640000343322754,12.069999694824219,12.5,12.109999656677246,11342220.0,12.007589340209961
2016-11-24,12.279999732971191,12.0,12.0,12.109999656677246,5686939.0,12.007589340209961
2016-11-25,12.390000343322754,11.8100004196167,12.119999885559082,12.270000457763672,7316149.0,12.166237831115723
2016-11-28,12.390000343322754,12.140000343322754,12.359999656677246,12.199999809265137,3870833.0,12.09682846069336
2016-11-29,12.359999656677246,11.930000305175781,12.239999771118164,12.029999732971191,4426924.0,11.928266525268555
2016-11-30,12.079999923706055,11.649999618530273,12.079999923706055,11.739999771118164,6043956.0,11.640718460083008
2016-12-01,11.920000076293945,11.6899995803833,11.75,11.770000457763672,4137575.0,11.670465469360352
2016-12-02,11.970000267028809,11.670000076293945,11.8100004196167,11.789999961853027,4510908.0,11.690296173095703
2016-12-05,11.770000457763672,11.390000343322754,11.619999885559082,11.489999771118164,4131605.0,11.39283275604248
2016-12-06,11.949999809265137,11.470000267028809,11.470000267028809,11.84000015258789,6203139.0,11.739873886108398
2016-12-07,11.84000015258789,11.680000305175781,11.800000190734863,11.760000228881836,3701808.0,11.660550117492676
2016-12-08,12.170000076293945,11.75,11.850000381469727,12.050000190734863,6085262.0,11.948097229003906
2016-12-09,12.050000190734863,11.859999656677246,11.989999771118164,11.970000267028809,3772608.0,11.8687744140625
2016-12-12,11.979999542236328,11.050000190734863,11.949999809265137,11.199999809265137,6505306.0,11.10528564453125
2016-12-13,11.369999885559082,10.979999542236328,11.079999923706055,11.329999923706055,4742826.0,11.234186172485352
2016-12-14,11.760000228881836,11.260000228881836,11.260000228881836,11.5,5445328.0,11.402748107910156
2016-12-15,11.760000228881836,11.430000305175781,11.430000305175781,11.550000190734863,4061024.0,11.452325820922852
2016-12-16,11.65999984741211,11.470000267028809,11.550000190734863,11.5,2916040.0,11.402748107910156
2016-12-19,11.800000190734863,11.5,11.5,11.609999656677246,4146816.0,11.511817932128906
2016-12-20,11.760000228881836,11.550000190734863,11.550000190734863,11.630000114440918,3408335.0,11.531649589538574
2016-12-21,11.739999771118164,11.34000015258789,11.630000114440918,11.489999771118164,6592669.0,11.39283275604248
2016-12-22,11.520000457763672,11.270000457763672,11.520000457763672,11.34000015258789,3661460.0,11.244101524353027
2016-12-23,11.4399995803833,11.199999809265137,11.369999885559082,11.229999542236328,3717076.0,11.135031700134277
2016-12-26,11.229999542236328,10.800000190734863,11.229999542236328,11.069999694824219,8266760.0,10.976384162902832
2016-12-27,11.199999809265137,11.0,11.010000228881836,11.100000381469727,3650327.0,11.006131172180176
2016-12-28,11.180000305175781,10.920000076293945,11.15999984741211,11.029999732971191,4916912.0,10.936722755432129
2016-12-29,11.880000114440918,10.9399995803833,11.0,11.5600004196167,12237356.0,11.462241172790527
2016-12-30,12.579999923706055,11.579999923706055,11.699999809265137,12.100000381469727,17758221.0,11.997674942016602
2017-01-03,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-04,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-05,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-09,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-10,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-11,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-12,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-13,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-16,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-17,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,11.997674942016602
2017-01-18,13.0,11.729999542236328,12.100000381469727,12.210000038146973,37497533.0,12.106744766235352
2017-01-19,11.890000343322754,11.0,11.819999694824219,11.109999656677246,22976806.0,11.016046524047852
2017-01-20,11.390000343322754,10.569999694824219,10.779999732971191,11.140000343322754,16929707.0,11.045793533325195
2017-01-23,12.25,11.0,11.0,12.25,15043475.0,12.146406173706055
2017-01-24,12.789999961853027,12.029999732971191,12.300000190734863,12.380000114440918,27619726.0,12.275306701660156
2017-01-25,12.449999809265137,11.800000190734863,12.180000305175781,12.1899995803833,17786485.0,12.086913108825684
2017-01-26,12.6899995803833,12.130000114440918,12.229999542236328,12.210000038146973,15536368.0,12.106744766235352
2017-02-03,12.789999961853027,11.970000267028809,12.300000190734863,12.609999656677246,21493285.0,12.503361701965332
2017-02-06,12.739999771118164,12.199999809265137,12.579999923706055,12.630000114440918,14325085.0,12.523192405700684
2017-02-07,13.0,12.260000228881836,12.5,12.9399995803833,22429500.0,12.830570220947266
2017-02-08,12.890000343322754,12.630000114440918,12.720000267028809,12.6899995803833,13292219.0,12.582684516906738
2017-02-09,13.390000343322754,12.600000381469727,12.640000343322754,12.960000038146973,23732885.0,12.850401878356934
2017-02-10,13.760000228881836,12.770000457763672,12.829999923706055,13.34000015258789,25704792.0,13.227188110351562
2017-02-13,14.09000015258789,13.140000343322754,13.300000190734863,13.40999984741211,24420940.0,13.29659652709961
2017-02-14,13.520000457763672,13.029999732971191,13.300000190734863,13.140000343322754,14978427.0,13.02888011932373
2017-02-15,13.470000267028809,13.0600004196167,13.0600004196167,13.369999885559082,13806905.0,13.25693416595459
2017-02-16,13.479999542236328,13.079999923706055,13.220000267028809,13.119999885559082,12410772.0,13.009048461914062
2017-02-17,13.220000267028809,12.25,13.119999885559082,12.470000267028809,21908385.0,12.364545822143555
2017-02-20,13.100000381469727,12.550000190734863,12.800000190734863,12.819999694824219,14341764.0,12.71158504486084
2017-02-21,13.289999961853027,12.6899995803833,12.75,13.239999771118164,15049049.0,13.128033638000488
2017-02-22,13.859999656677246,13.119999885559082,13.180000305175781,13.649999618530273,19270850.0,13.534565925598145
2017-02-23,13.899999618530273,13.430000305175781,13.529999732971191,13.640000343322754,13343222.0,13.524651527404785
2017-02-24,13.779999732971191,13.449999809265137,13.520000457763672,13.579999923706055,7583103.0,13.465158462524414
2017-02-27,13.550000190734863,13.0600004196167,13.550000190734863,13.350000381469727,11501994.0,13.237104415893555
2017-02-28,13.470000267028809,13.149999618530273,13.390000343322754,13.390000343322754,7130550.0,13.276765823364258
2017-03-01,13.470000267028809,13.25,13.399999618530273,13.329999923706055,8562146.0,13.217272758483887
2017-03-02,13.489999771118164,13.15999984741211,13.300000190734863,13.34000015258789,11657833.0,13.227188110351562
2017-03-03,13.420000076293945,13.029999732971191,13.270000457763672,13.390000343322754,8279607.0,13.276765823364258
2017-03-06,13.569999694824219,13.300000190734863,13.34000015258789,13.329999923706055,8038121.0,13.217272758483887
2017-03-07,13.850000381469727,13.300000190734863,13.300000190734863,13.649999618530273,20762195.0,13.534565925598145
2017-03-08,13.760000228881836,13.4399995803833,13.5,13.5,8881929.0,13.385835647583008
2017-03-09,13.489999771118164,13.079999923706055,13.40999984741211,13.220000267028809,9142185.0,13.108202934265137
2017-03-10,13.289999961853027,12.890000343322754,13.210000038146973,12.90999984741211,7514058.0,12.800824165344238
2017-03-13,13.119999885559082,12.720000267028809,12.920000076293945,13.050000190734863,6500405.0,12.939640998840332
2017-03-14,13.239999771118164,12.970000267028809,13.029999732971191,13.050000190734863,5506308.0,12.939640998840332
2017-03-15,13.279999732971191,12.970000267028809,12.970000267028809,13.079999923706055,7692029.0,12.96938705444336
2017-03-16,13.449999809265137,13.100000381469727,13.100000381469727,13.4399995803833,8749706.0,13.326342582702637
2017-03-17,13.8100004196167,13.399999618530273,13.430000305175781,13.800000190734863,16375643.0,13.683298110961914
2017-03-20,15.0600004196167,13.819999694824219,13.850000381469727,14.680000305175781,24177001.0,14.555856704711914
2017-03-21,14.880000114440918,14.449999809265137,14.59000015258789,14.539999961853027,14731759.0,14.41703987121582
2017-03-22,14.989999771118164,14.470000267028809,14.5,14.710000038146973,12171645.0,14.585602760314941
2017-03-23,14.859999656677246,14.510000228881836,14.8100004196167,14.729999542236328,9638982.0,14.605433464050293
2017-03-24,15.359999656677246,14.75,14.779999732971191,15.039999961853027,12417234.0,14.912812232971191
2017-03-27,15.350000381469727,14.600000381469727,15.149999618530273,14.8100004196167,10726578.0,14.684757232666016
2017-03-28,15.199999809265137,14.350000381469727,14.720000267028809,14.479999542236328,11802925.0,14.357547760009766
2017-03-29,14.739999771118164,14.350000381469727,14.369999885559082,14.569999694824219,7838864.0,14.446785926818848
2017-03-30,14.65999984741211,13.949999809265137,14.529999732971191,14.119999885559082,11464006.0,14.000592231750488
2017-03-31,14.789999961853027,14.130000114440918,14.130000114440918,14.680000305175781,10780527.0,14.555856704711914
2017-04-05,15.270000457763672,14.460000038146973,14.579999923706055,15.199999809265137,13417198.0,15.07145881652832
2017-04-06,15.470000267028809,14.979999542236328,15.199999809265137,15.199999809265137,11540591.0,15.07145881652832
2017-04-07,15.399999618530273,15.050000190734863,15.199999809265137,15.220000267028809,7163928.0,15.091290473937988
2017-04-10,15.40999984741211,14.9399995803833,15.289999961853027,15.239999771118164,9015347.0,15.111120223999023
2017-04-11,15.229999542236328,14.510000228881836,15.229999542236328,14.84000015258789,13055931.0,14.714503288269043
2017-04-12,15.0,14.489999771118164,14.989999771118164,14.609999656677246,6615825.0,14.486448287963867
2017-04-13,14.9399995803833,14.550000190734863,14.6899995803833,14.930000305175781,5264903.0,14.803742408752441
2017-04-14,14.979999542236328,14.670000076293945,14.970000267028809,14.760000228881836,4100499.0,14.635180473327637
2017-04-17,14.8100004196167,13.970000267028809,14.8100004196167,14.039999961853027,7366918.0,13.921268463134766
2017-04-18,14.369999885559082,13.9399995803833,14.020000457763672,14.210000038146973,5362512.0,14.089831352233887
2017-04-19,14.350000381469727,13.449999809265137,14.229999542236328,14.020000457763672,9534052.0,13.90143871307373
2017-04-20,14.199999809265137,13.800000190734863,13.989999771118164,14.029999732971191,4849883.0,13.91135311126709
2017-04-21,14.470000267028809,14.0,14.149999618530273,14.359999656677246,4871026.0,14.23856258392334
2017-04-24,14.5,13.90999984741211,14.300000190734863,14.149999618530273,7818735.0,14.030338287353516
2017-04-25,14.239999771118164,13.609999656677246,14.199999809265137,13.90999984741211,6424398.0,13.792367935180664
2017-04-26,14.470000267028809,13.65999984741211,13.899999618530273,14.430000305175781,6943935.0,14.307971000671387
2017-04-27,14.850000381469727,14.25,14.449999809265137,14.789999961853027,8505183.0,14.664926528930664
2017-04-28,15.420000076293945,14.640000343322754,14.720000267028809,15.3100004196167,11740056.0,15.180529594421387
2017-05-02,15.430000305175781,15.100000381469727,15.40999984741211,15.289999961853027,7265457.0,15.160697937011719
2017-05-03,15.380000114440918,15.069999694824219,15.329999923706055,15.130000114440918,5845924.0,15.00205135345459
2017-05-04,15.25,14.970000267028809,15.0,15.039999961853027,5315222.0,14.912812232971191
2017-05-05,15.859999656677246,15.100000381469727,15.100000381469727,15.699999809265137,13436518.0,15.567230224609375
2017-05-08,15.670000076293945,14.300000190734863,15.670000076293945,14.680000305175781,16524060.0,14.555856704711914
2017-05-09,14.869999885559082,14.109999656677246,14.630000114440918,14.609999656677246,6968981.0,14.486448287963867
2017-05-10,14.859999656677246,14.359999656677246,14.59000015258789,14.4399995803833,4827867.0,14.317885398864746
2017-05-11,14.520000457763672,13.300000190734863,14.510000228881836,13.75,9241715.0,13.633721351623535
2017-05-12,14.140000343322754,13.699999809265137,13.829999923706055,14.109999656677246,4518337.0,13.990675926208496
2017-05-15,14.770000457763672,14.010000228881836,14.109999656677246,14.539999961853027,6360424.0,14.41703987121582
2017-05-16,14.680000305175781,14.260000228881836,14.510000228881836,14.5600004196167,4950268.0,14.436871528625488
2017-05-17,15.5,14.680000305175781,15.5,14.720000267028809,10859561.0,14.595518112182617
2017-05-18,16.190000534057617,14.520000457763672,14.539999961853027,16.190000534057617,27917465.0,16.05308723449707
2017-05-19,16.299999237060547,15.65999984741211,16.170000076293945,15.779999732971191,16832264.0,15.646553993225098
2017-05-22,15.880000114440918,15.0,15.880000114440918,15.109999656677246,12078950.0,14.982219696044922
2017-05-23,15.800000190734863,15.069999694824219,15.220000267028809,15.270000457763672,11804802.0,15.140867233276367
2017-05-24,15.449999809265137,14.699999809265137,14.90999984741211,15.1899995803833,7892675.0,15.061543464660645
2017-05-25,15.050000190734863,13.670000076293945,14.920000076293945,13.670000076293945,26934436.0,13.554397583007812
2017-05-26,14.180000305175781,13.399999618530273,13.520000457763672,13.5600004196167,13558041.0,13.445328712463379
2017-05-31,13.5,12.3100004196167,13.5,12.880000114440918,12437395.0,12.771078109741211
2017-06-01,12.819999694824219,11.649999618530273,12.6899995803833,11.850000381469727,10432101.0,11.749789237976074
2017-06-02,12.210000038146973,11.75,11.850000381469727,11.9399995803833,7927082.0,11.839027404785156
2017-06-05,12.550000190734863,12.050000190734863,12.050000190734863,12.40999984741211,7956628.0,12.305052757263184
2017-06-06,12.640000343322754,12.100000381469727,12.329999923706055,12.300000190734863,5613900.0,12.19598388671875
2017-06-07,12.550000190734863,12.199999809265137,12.289999961853027,12.449999809265137,4881545.0,12.344714164733887
2017-06-08,12.619999885559082,12.3100004196167,12.390000343322754,12.59000015258789,4574516.0,12.48353099822998
2017-06-09,12.789999961853027,12.420000076293945,12.5,12.489999771118164,4204682.0,12.384376525878906
2017-06-12,12.449999809265137,11.899999618530273,12.300000190734863,11.949999809265137,6722000.0,11.848942756652832
2017-06-13,12.229999542236328,11.880000114440918,11.880000114440918,12.180000305175781,3607116.0,12.076998710632324
2017-06-14,12.359999656677246,12.149999618530273,12.270000457763672,12.180000305175781,2736600.0,12.076998710632324
2017-06-15,12.449999809265137,12.15999984741211,12.15999984741211,12.369999885559082,3622330.0,12.26539134979248
2017-06-16,12.529999732971191,12.319999694824219,12.369999885559082,12.479999542236328,3521056.0,12.374460220336914
2017-06-19,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,0.0,12.374460220336914
2017-06-20,12.710000038146973,12.460000038146973,12.510000228881836,12.510000228881836,4219900.0,12.404207229614258
2017-06-21,12.569999694824219,12.1899995803833,12.510000228881836,12.25,4783700.0,12.146406173706055
2017-06-22,12.399999618530273,12.100000381469727,12.220000267028809,12.140000343322754,3756301.0,12.037336349487305
2017-06-23,12.199999809265137,11.850000381469727,12.170000076293945,11.960000038146973,3601115.0,11.858858108520508
2017-06-26,13.15999984741211,11.880000114440918,12.0,13.140000343322754,11061129.0,13.02888011932373
2017-06-27,12.960000038146973,12.579999923706055,12.960000038146973,12.619999885559082,8249308.0,12.513277053833008
2017-06-28,13.569999694824219,12.449999809265137,12.619999885559082,13.380000114440918,15024699.0,13.266850471496582
2017-06-29,13.899999618530273,13.130000114440918,13.25,13.800000190734863,9605760.0,13.683298110961914
2017-06-30,13.989999771118164,13.539999961853027,13.600000381469727,13.829999923706055,7854448.0,13.713044166564941
2017-07-03,13.899999618530273,13.579999923706055,13.899999618530273,13.699999809265137,3248266.0,13.58414363861084
2017-07-04,13.890000343322754,13.329999923706055,13.630000114440918,13.680000305175781,5988400.0,13.564312934875488
2017-07-05,13.850000381469727,13.520000457763672,13.630000114440918,13.770000457763672,4373528.0,13.653552055358887
2017-07-06,13.770000457763672,13.430000305175781,13.699999809265137,13.449999809265137,4349400.0,13.336257934570312
2017-07-07,13.789999961853027,13.369999885559082,13.489999771118164,13.550000190734863,4370649.0,13.435412406921387
2017-07-10,13.640000343322754,12.65999984741211,13.640000343322754,13.1899995803833,8319103.0,13.07845687866211
2017-07-11,13.199999809265137,12.859999656677246,12.859999656677246,12.880000114440918,5183584.0,12.771078109741211
2017-07-12,13.0600004196167,12.729999542236328,12.880000114440918,12.930000305175781,3422030.0,12.820655822753906
2017-07-13,12.989999771118164,12.800000190734863,12.850000381469727,12.880000114440918,3185517.0,12.771078109741211
2017-07-14,12.800000190734863,12.020000457763672,12.800000190734863,12.399999618530273,8299401.0,12.295137405395508
2017-07-17,12.34000015258789,11.15999984741211,12.34000015258789,11.640000343322754,10165195.0,11.54156494140625
2017-07-18,11.720000267028809,11.15999984741211,11.359999656677246,11.550000190734863,7148691.0,11.452325820922852
2017-07-19,11.449999809265137,11.229999542236328,11.449999809265137,11.390000343322754,5548111.0,11.293679237365723
2017-07-20,11.380000114440918,11.199999809265137,11.369999885559082,11.260000228881836,4634024.0,11.164778709411621
2017-07-21,11.239999771118164,10.75,11.239999771118164,10.84000015258789,7561302.0,10.748330116271973
2017-07-24,10.770000457763672,10.4399995803833,10.770000457763672,10.5600004196167,6738235.0,10.470698356628418
2017-07-25,10.949999809265137,10.619999885559082,10.640000343322754,10.859999656677246,6398084.0,10.768160820007324
2017-07-26,10.890000343322754,10.5,10.869999885559082,10.609999656677246,4085761.0,10.52027416229248
2017-07-27,10.880000114440918,10.619999885559082,10.680000305175781,10.779999732971191,3524161.0,10.688837051391602
2017-07-28,11.260000228881836,10.8100004196167,10.880000114440918,11.229999542236328,6953402.0,11.135031700134277
2017-07-31,11.800000190734863,11.319999694824219,11.539999961853027,11.350000381469727,7885908.0,11.25401782989502
2017-08-01,11.420000076293945,11.039999961853027,11.180000305175781,11.3100004196167,4532510.0,11.21435546875
2017-08-02,11.489999771118164,11.170000076293945,11.199999809265137,11.229999542236328,3321218.0,11.135031700134277
2017-08-03,11.449999809265137,11.109999656677246,11.199999809265137,11.170000076293945,2904600.0,11.075539588928223
2017-08-04,11.300000190734863,11.0600004196167,11.140000343322754,11.09000015258789,2893460.0,10.9962158203125
2017-08-07,11.380000114440918,11.130000114440918,11.149999618530273,11.229999542236328,3697652.0,11.135031700134277
2017-08-08,11.229999542236328,10.930000305175781,11.149999618530273,10.970000267028809,4284885.0,10.877230644226074
2017-08-09,11.069999694824219,10.680000305175781,11.069999694824219,10.869999885559082,3381377.0,10.778076171875
2017-08-10,10.90999984741211,10.65999984741211,10.84000015258789,10.760000228881836,2782900.0,10.66900634765625
2017-08-11,10.710000038146973,10.5,10.710000038146973,10.5600004196167,2453201.0,10.470698356628418
2017-08-14,10.720000267028809,10.4399995803833,10.4399995803833,10.699999809265137,2330094.0,10.609513282775879
2017-08-15,10.869999885559082,10.640000343322754,10.760000228881836,10.75,2060478.0,10.659090995788574
2017-08-16,10.859999656677246,10.670000076293945,10.75,10.8100004196167,2602777.0,10.718584060668945
2017-08-17,10.920000076293945,10.770000457763672,10.8100004196167,10.859999656677246,2141023.0,10.768160820007324
2017-08-18,10.880000114440918,10.729999542236328,10.779999732971191,10.800000190734863,2790560.0,10.70866870880127
2017-08-21,10.859999656677246,10.760000228881836,10.850000381469727,10.789999961853027,2028427.0,10.698752403259277
2017-08-22,10.800000190734863,10.630000114440918,10.800000190734863,10.649999618530273,2908118.0,10.5599365234375
2017-08-23,10.6899995803833,10.569999694824219,10.609999656677246,10.619999885559082,1529500.0,10.530190467834473
2017-08-24,10.670000076293945,10.5,10.619999885559082,10.520000457763672,1804800.0,10.431036949157715
2017-08-25,10.770000457763672,10.5,10.520000457763672,10.6899995803833,2142000.0,10.599597930908203
2017-08-28,10.850000381469727,10.630000114440918,10.680000305175781,10.819999694824219,3848900.0,10.728498458862305
2017-08-29,10.819999694824219,10.710000038146973,10.789999961853027,10.789999961853027,2092301.0,10.698752403259277
2017-08-30,10.819999694824219,10.710000038146973,10.779999732971191,10.739999771118164,2397500.0,10.649175643920898
2017-08-31,10.789999961853027,10.59000015258789,10.6899995803833,10.739999771118164,3032370.0,10.649175643920898
2017-09-01,10.739999771118164,10.619999885559082,10.739999771118164,10.710000038146973,2155548.0,10.619429588317871
2017-09-04,11.359999656677246,10.619999885559082,10.699999809265137,11.1899995803833,7424437.0,11.095369338989258
2017-09-05,11.270000457763672,10.90999984741211,11.130000114440918,10.920000076293945,4642560.0,10.827653884887695
2017-09-06,11.270000457763672,10.8100004196167,10.920000076293945,11.100000381469727,5117811.0,11.006131172180176
2017-09-07,11.1899995803833,10.920000076293945,11.100000381469727,10.9399995803833,3674119.0,10.84748363494873
2017-09-08,11.050000190734863,10.859999656677246,10.869999885559082,10.9399995803833,2259196.0,10.84748363494873
2017-09-11,11.149999618530273,10.880000114440918,10.930000305175781,11.069999694824219,2893178.0,10.976384162902832
2017-09-12,11.140000343322754,10.869999885559082,11.119999885559082,10.930000305175781,3565010.0,10.837569236755371
2017-09-13,11.069999694824219,10.90999984741211,10.930000305175781,11.029999732971191,2285029.0,10.936722755432129
2017-09-14,11.069999694824219,10.850000381469727,11.039999961853027,10.899999618530273,3025240.0,10.807822227478027
2017-09-15,10.890000343322754,10.699999809265137,10.850000381469727,10.850000381469727,2676243.0,10.758245468139648
2017-09-18,10.84000015258789,10.75,10.84000015258789,10.779999732971191,2126859.0,10.688837051391602
2017-09-19,10.869999885559082,10.699999809265137,10.8100004196167,10.710000038146973,2338929.0,10.619429588317871
2017-09-20,10.729999542236328,10.600000381469727,10.710000038146973,10.710000038146973,2873982.0,10.619429588317871
2017-09-21,10.75,10.609999656677246,10.699999809265137,10.630000114440918,2307001.0,10.540105819702148
2017-09-22,10.680000305175781,10.529999732971191,10.630000114440918,10.5600004196167,1775580.0,10.470698356628418
2017-09-25,10.640000343322754,10.3100004196167,10.640000343322754,10.359999656677246,2335101.0,10.272388458251953
2017-09-26,10.350000381469727,10.180000305175781,10.1899995803833,10.220000267028809,2312251.0,10.133573532104492
2017-09-27,10.550000190734863,10.229999542236328,10.270000457763672,10.40999984741211,2244930.0,10.321966171264648
2017-09-28,10.6899995803833,10.25,10.34000015258789,10.5600004196167,3604963.0,10.470698356628418
2017-09-29,10.970000267028809,10.529999732971191,10.640000343322754,10.859999656677246,6165816.0,10.768160820007324
2017-10-09,10.989999771118164,10.609999656677246,10.869999885559082,10.859999656677246,4793002.0,10.768160820007324
2017-10-10,10.880000114440918,10.699999809265137,10.850000381469727,10.829999923706055,2650904.0,10.738414764404297
2017-10-11,10.869999885559082,10.729999542236328,10.779999732971191,10.760000228881836,1845300.0,10.66900634765625
2017-10-12,10.890000343322754,10.680000305175781,10.779999732971191,10.770000457763672,2286137.0,10.678922653198242
2017-10-13,10.770000457763672,10.680000305175781,10.770000457763672,10.739999771118164,1552830.0,10.649175643920898
2017-10-16,10.720000267028809,10.34000015258789,10.710000038146973,10.359999656677246,3203000.0,10.272388458251953
2017-10-17,10.539999961853027,10.350000381469727,10.369999885559082,10.420000076293945,1530511.0,10.331881523132324
2017-10-18,10.479999542236328,10.3100004196167,10.359999656677246,10.4399995803833,1910959.0,10.351712226867676
2017-10-19,10.460000038146973,10.130000114440918,10.380000114440918,10.380000114440918,2301908.0,10.292220115661621
2017-10-20,10.470000267028809,10.199999809265137,10.359999656677246,10.430000305175781,1985111.0,10.341797828674316
2017-10-23,10.4399995803833,10.3100004196167,10.329999923706055,10.40999984741211,1192350.0,10.321966171264648
2017-10-24,10.390000343322754,10.210000038146973,10.329999923706055,10.289999961853027,1425780.0,10.202980995178223
2017-10-25,10.289999961853027,10.210000038146973,10.289999961853027,10.25,1304774.0,10.16331958770752
2017-10-26,10.279999732971191,10.1899995803833,10.199999809265137,10.25,1326626.0,10.16331958770752
2017-10-27,10.289999961853027,10.199999809265137,10.279999732971191,10.199999809265137,1303434.0,10.113741874694824
2017-10-30,10.270000457763672,9.75,10.199999809265137,10.020000457763672,3725085.0,9.935264587402344
2017-10-31,10.020000457763672,9.8100004196167,10.020000457763672,9.890000343322754,1662800.0,9.806364059448242
2017-11-01,9.899999618530273,9.600000381469727,9.800000190734863,9.779999732971191,2509442.0,9.697293281555176
2017-11-02,9.859999656677246,9.279999732971191,9.859999656677246,9.40999984741211,5871941.0,9.330422401428223
2017-11-03,9.420000076293945,9.0,9.420000076293945,9.180000305175781,4205081.0,9.102368354797363
2017-11-06,9.1899995803833,8.979999542236328,9.180000305175781,9.0600004196167,2401671.0,8.983383178710938
2017-11-07,9.079999923706055,8.800000190734863,9.050000190734863,9.029999732971191,4037244.0,8.953636169433594
2017-11-08,9.079999923706055,8.90999984741211,9.020000457763672,9.010000228881836,3148929.0,8.933805465698242
2017-11-09,9.90999984741211,8.960000038146973,9.0,9.90999984741211,9080197.0,9.826194763183594
2017-11-10,10.369999885559082,9.710000038146973,9.979999542236328,10.119999885559082,13235557.0,10.034419059753418
2017-11-13,10.0,9.619999885559082,10.0,9.699999809265137,6279641.0,9.61797046661377
2017-11-14,10.170000076293945,9.550000190734863,9.649999618530273,9.800000190734863,5372259.0,9.717124938964844
2017-11-15,9.989999771118164,9.609999656677246,9.699999809265137,9.800000190734863,3483735.0,9.717124938964844
2017-11-16,10.180000305175781,9.800000190734863,9.8100004196167,10.020000457763672,4070496.0,9.935264587402344
2017-11-17,10.079999923706055,9.449999809265137,10.020000457763672,9.489999771118164,3909236.0,9.409746170043945
2017-11-20,9.489999771118164,9.130000114440918,9.130000114440918,9.399999618530273,1835202.0,9.320507049560547
2017-11-21,9.470000267028809,9.050000190734863,9.460000038146973,9.119999885559082,2728002.0,9.042875289916992
2017-11-22,9.9399995803833,8.920000076293945,9.100000381469727,9.640000343322754,4410029.0,9.558478355407715
2017-11-23,9.619999885559082,9.15999984741211,9.59000015258789,9.180000305175781,2771400.0,9.102368354797363
2017-11-24,9.380000114440918,9.109999656677246,9.109999656677246,9.239999771118164,1660585.0,9.161860466003418
2017-11-27,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,1755500.0,8.249640464782715
2017-11-28,8.15999984741211,7.489999771118164,7.489999771118164,7.619999885559082,15091022.0,7.555560111999512
2017-11-29,7.699999809265137,7.289999961853027,7.489999771118164,7.590000152587891,10675064.0,7.525814056396484
2017-11-30,7.570000171661377,7.300000190734863,7.480000019073486,7.349999904632568,4960401.0,7.287843704223633
2017-12-01,7.489999771118164,7.289999961853027,7.429999828338623,7.389999866485596,4582702.0,7.327505111694336
2017-12-04,7.420000076293945,7.110000133514404,7.420000076293945,7.170000076293945,4578900.0,7.109365940093994
2017-12-05,7.369999885559082,6.920000076293945,7.179999828338623,7.03000020980835,4518040.0,6.970550060272217
2017-12-06,7.150000095367432,6.940000057220459,7.010000228881836,7.130000114440918,3760400.0,7.069704055786133
2017-12-07,7.420000076293945,7.079999923706055,7.119999885559082,7.300000190734863,4599982.0,7.238266468048096
2017-12-08,7.360000133514404,7.230000019073486,7.28000020980835,7.239999771118164,2679400.0,7.178773880004883
2017-12-11,7.289999961853027,7.079999923706055,7.239999771118164,7.130000114440918,4333461.0,7.069704055786133
2017-12-12,7.079999923706055,6.789999961853027,7.079999923706055,6.849999904632568,5684419.0,6.79207181930542
2017-12-13,6.869999885559082,6.699999809265137,6.809999942779541,6.860000133514404,4053911.0,6.801987648010254
2017-12-14,6.900000095367432,6.760000228881836,6.880000114440918,6.820000171661377,2669162.0,6.762325763702393
2017-12-15,6.840000152587891,6.639999866485596,6.820000171661377,6.730000019073486,3137040.0,6.673086643218994
2017-12-18,6.869999885559082,6.670000076293945,6.75,6.789999961853027,4248499.0,6.732579231262207
2017-12-19,6.880000114440918,6.75,6.800000190734863,6.769999980926514,3382708.0,6.7127485275268555
2017-12-20,6.789999961853027,6.510000228881836,6.739999771118164,6.579999923706055,4118852.0,6.524355411529541
2017-12-21,6.579999923706055,6.289999961853027,6.579999923706055,6.360000133514404,4854584.0,6.306215763092041
2017-12-22,6.429999828338623,6.269999980926514,6.309999942779541,6.309999942779541,3885611.0,6.256638526916504
2017-12-25,6.380000114440918,5.989999771118164,6.380000114440918,6.0,7199386.0,5.949260234832764
2017-12-26,6.150000095367432,5.880000114440918,5.929999828338623,6.119999885559082,5083157.0,6.0682454109191895
2017-12-27,6.340000152587891,6.059999942779541,6.119999885559082,6.159999847412109,4793952.0,6.107906818389893
2017-12-28,6.190000057220459,6.050000190734863,6.159999847412109,6.119999885559082,2953201.0,6.0682454109191895
2017-12-29,6.139999866485596,6.010000228881836,6.090000152587891,6.139999866485596,2655050.0,6.088076114654541
2018-01-02,6.210000038146973,6.070000171661377,6.130000114440918,6.170000076293945,2956350.0,6.117822647094727
2018-01-03,6.25,6.119999885559082,6.190000057220459,6.239999771118164,3150945.0,6.187230110168457
2018-01-04,6.389999866485596,6.179999828338623,6.21999979019165,6.21999979019165,4266601.0,6.1673994064331055
2018-01-05,6.289999961853027,6.150000095367432,6.28000020980835,6.289999961853027,4140721.0,6.236807823181152
2018-01-08,6.340000152587891,6.210000038146973,6.289999961853027,6.269999980926514,3792654.0,6.216976642608643
2018-01-09,6.28000020980835,6.130000114440918,6.269999980926514,6.159999847412109,4094000.0,6.107906818389893
2018-01-10,6.170000076293945,6.010000228881836,6.170000076293945,6.059999942779541,5428176.0,6.008752822875977
2018-01-11,6.159999847412109,6.019999980926514,6.090000152587891,6.110000133514404,3546200.0,6.058330059051514
2018-01-12,6.71999979019165,6.090000152587891,6.090000152587891,6.369999885559082,12510354.0,6.316131114959717
2018-01-15,7.010000228881836,6.309999942779541,6.309999942779541,7.010000228881836,18205526.0,6.950719356536865
2018-01-16,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0.0,6.950719356536865
2018-01-17,8.350000381469727,7.409999847412109,8.350000381469727,7.460000038146973,27591371.0,7.396913528442383
2018-01-18,8.100000381469727,7.210000038146973,7.420000076293945,7.929999828338623,19527282.0,7.862938404083252
2018-01-19,7.949999809265137,7.519999980926514,7.800000190734863,7.539999961853027,13667365.0,7.476236820220947
2018-01-22,7.489999771118164,7.210000038146973,7.420000076293945,7.380000114440918,8762347.0,7.317590236663818
2018-01-23,7.360000133514404,7.21999979019165,7.360000133514404,7.260000228881836,7122717.0,7.198605060577393
2018-01-24,7.449999809265137,7.21999979019165,7.329999923706055,7.28000020980835,7293400.0,7.218435764312744
2018-01-25,7.28000020980835,7.03000020980835,7.21999979019165,7.039999961853027,6415500.0,6.980464935302734
2018-01-26,7.739999771118164,7.079999923706055,7.119999885559082,7.739999771118164,12838249.0,7.6745452880859375
2018-01-29,8.420000076293945,7.570000171661377,7.659999847412109,8.130000114440918,25139831.0,8.061247825622559
2018-01-30,8.119999885559082,7.340000152587891,7.340000152587891,7.599999904632568,20128337.0,7.53572940826416
2018-01-31,7.989999771118164,7.489999771118164,7.699999809265137,7.610000133514404,11088697.0,7.545645236968994
2018-02-01,7.519999980926514,6.960000038146973,7.519999980926514,7.050000190734863,10894875.0,6.990380764007568
2018-02-02,6.900000095367432,6.389999866485596,6.389999866485596,6.650000095367432,6882701.0,6.59376335144043
2018-02-05,6.650000095367432,6.260000228881836,6.650000095367432,6.289999961853027,6085800.0,6.236807823181152
2018-02-06,6.920000076293945,6.130000114440918,6.269999980926514,6.920000076293945,9538675.0,6.861480236053467
2018-02-07,7.610000133514404,6.929999828338623,7.139999866485596,7.340000152587891,17219288.0,7.277928352355957
2018-02-08,7.900000095367432,7.050000190734863,7.28000020980835,7.769999980926514,15793124.0,7.704291820526123
2018-02-09,7.639999866485596,6.989999771118164,7.369999885559082,6.989999771118164,12888880.0,6.930887699127197
2018-02-12,7.380000114440918,6.599999904632568,6.599999904632568,7.329999923706055,9347652.0,7.268012523651123
2018-02-13,7.389999866485596,6.980000019073486,7.28000020980835,7.010000228881836,6938217.0,6.950719356536865
2018-02-14,7.579999923706055,6.949999809265137,6.989999771118164,7.269999980926514,8617503.0,7.20851993560791
2018-02-22,7.5,7.309999942779541,7.320000171661377,7.429999828338623,7478500.0,7.367166996002197
2018-02-23,7.53000020980835,7.230000019073486,7.5,7.329999923706055,6319710.0,7.268012523651123
2018-02-26,7.880000114440918,7.28000020980835,7.300000190734863,7.670000076293945,11021144.0,7.605137825012207
2018-02-27,7.869999885559082,7.460000038146973,7.489999771118164,7.840000152587891,11918212.0,7.77370023727417
2018-02-28,7.96999979019165,7.639999866485596,7.71999979019165,7.679999828338623,10071707.0,7.615052700042725
2018-03-01,7.730000019073486,7.550000190734863,7.639999866485596,7.71999979019165,7476095.0,7.654714584350586
2018-03-02,7.679999828338623,7.5,7.639999866485596,7.539999961853027,4957714.0,7.476236820220947
2018-03-05,7.800000190734863,7.519999980926514,7.599999904632568,7.659999847412109,6727165.0,7.595221996307373
2018-03-06,7.699999809265137,7.400000095367432,7.699999809265137,7.550000190734863,6315053.0,7.486152648925781
2018-03-07,7.630000114440918,7.349999904632568,7.510000228881836,7.360000133514404,4820265.0,7.297759056091309
2018-03-08,7.46999979019165,7.210000038146973,7.309999942779541,7.28000020980835,4870716.0,7.218435764312744
2018-03-09,7.369999885559082,7.179999828338623,7.300000190734863,7.340000152587891,5483113.0,7.277928352355957
2018-03-12,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0.0,7.277928352355957
2018-03-13,8.880000114440918,8.319999694824219,8.359999656677246,8.489999771118164,31313575.0,8.41820240020752
2018-03-14,8.449999809265137,8.109999656677246,8.279999732971191,8.180000305175781,16354527.0,8.110824584960938
2018-03-15,8.8100004196167,8.130000114440918,8.180000305175781,8.449999809265137,21595833.0,8.378540992736816
2018-03-16,9.210000038146973,8.180000305175781,8.4399995803833,8.720000267028809,22764430.0,8.646258354187012
2018-03-19,9.039999961853027,8.399999618530273,8.5,8.550000190734863,18405657.0,8.47769546508789
2018-03-20,8.970000267028809,8.569999694824219,8.770000457763672,8.75,15477471.0,8.676004409790039
2018-03-21,8.890000343322754,8.460000038146973,8.649999618530273,8.670000076293945,13471683.0,8.596680641174316
2018-03-22,8.850000381469727,8.5,8.539999961853027,8.819999694824219,8930109.0,8.74541187286377
2018-03-23,8.729999542236328,7.940000057220459,8.600000381469727,8.380000114440918,12817583.0,8.309133529663086
2018-03-26,8.399999618530273,7.900000095367432,7.900000095367432,8.180000305175781,7171616.0,8.110824584960938
2018-03-27,8.710000038146973,8.229999542236328,8.270000457763672,8.579999923706055,10467270.0,8.507441520690918
2018-03-28,8.470000267028809,8.270000457763672,8.369999885559082,8.3100004196167,5747944.0,8.239726066589355
2018-03-29,8.8100004196167,8.239999771118164,8.3100004196167,8.569999694824219,8722052.0,8.497526168823242
2018-03-30,8.779999732971191,8.520000457763672,8.520000457763672,8.600000381469727,7416345.0,8.527273178100586
2018-04-02,8.869999885559082,8.449999809265137,8.550000190734863,8.470000267028809,9982427.0,8.398372650146484
2018-04-03,8.329999923706055,8.149999618530273,8.199999809265137,8.210000038146973,5695000.0,8.140570640563965
2018-04-04,8.350000381469727,8.119999885559082,8.229999542236328,8.260000228881836,3622888.0,8.19014835357666
2018-04-09,8.239999771118164,7.739999771118164,8.149999618530273,7.889999866485596,8642389.0,7.823276996612549
2018-04-10,7.940000057220459,7.510000228881836,7.900000095367432,7.690000057220459,7043297.0,7.624968528747559
2018-04-11,8.15999984741211,7.699999809265137,7.699999809265137,7.989999771118164,6691832.0,7.922430992126465
2018-04-12,8.25,7.809999942779541,7.929999828338623,8.220000267028809,7187251.0,8.150486946105957
2018-04-13,8.65999984741211,8.029999732971191,8.149999618530273,8.470000267028809,9015001.0,8.398372650146484
2018-04-16,8.34000015258789,7.989999771118164,8.180000305175781,8.260000228881836,8156631.0,8.19014835357666
2018-04-17,8.260000228881836,7.800000190734863,8.229999542236328,8.010000228881836,5530600.0,7.942262649536133
2018-04-18,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0.0,7.942262649536133
2018-04-19,7.150000095367432,6.489999771118164,6.489999771118164,6.739999771118164,19343902.0,6.68300199508667
2018-04-20,6.639999866485596,6.179999828338623,6.5,6.289999961853027,10624236.0,6.236807823181152
2018-04-23,6.199999809265137,5.880000114440918,6.150000095367432,6.079999923706055,11101108.0,6.028583526611328
2018-04-24,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0,6.028583526611328
2018-04-25,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0,6.028583526611328
2018-04-26,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0,6.028583526611328
2018-04-27,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0,6.028583526611328
2018-05-02,5.159999847412109,4.960000038146973,4.960000038146973,4.960000038146973,11040012.0,4.918055057525635
2018-05-03,4.949999809265137,4.710000038146973,4.929999828338623,4.710000038146973,9664497.0,4.670169353485107
2018-05-04,4.820000171661377,4.730000019073486,4.769999980926514,4.760000228881836,2972922.0,4.7197465896606445
2018-05-07,4.989999771118164,4.71999979019165,4.739999771118164,4.909999847412109,5338662.0,4.868477821350098
2018-05-08,5.099999904632568,4.869999885559082,4.880000114440918,5.010000228881836,4321047.0,4.967632293701172
2018-05-09,5.019999980926514,4.889999866485596,5.010000228881836,4.940000057220459,2391200.0,4.898224353790283
2018-05-10,4.989999771118164,4.829999923706055,4.989999771118164,4.900000095367432,3068810.0,4.858562469482422
2018-05-11,4.96999979019165,4.849999904632568,4.929999828338623,4.889999866485596,1908500.0,4.848646640777588
2018-05-14,4.940000057220459,4.769999980926514,4.900000095367432,4.78000020980835,2239620.0,4.739577293395996
2018-05-15,4.840000152587891,4.679999828338623,4.800000190734863,4.710000038146973,3836200.0,4.670169353485107
2018-05-16,4.679999828338623,4.46999979019165,4.670000076293945,4.480000019073486,8577167.0,4.442114353179932
2018-05-17,4.590000152587891,4.46999979019165,4.480000019073486,4.559999942779541,3227554.0,4.521437644958496
2018-05-18,4.739999771118164,4.539999961853027,4.579999923706055,4.710000038146973,3389176.0,4.670169353485107
2018-05-21,4.809999942779541,4.699999809265137,4.78000020980835,4.739999771118164,3401505.0,4.699915409088135
2018-05-22,4.900000095367432,4.710000038146973,4.75,4.849999904632568,3079169.0,4.808985233306885
2018-05-23,4.840000152587891,4.710000038146973,4.760000228881836,4.739999771118164,2579400.0,4.699915409088135
2018-05-24,4.760000228881836,4.659999847412109,4.760000228881836,4.670000076293945,2011900.0,4.630507469177246
2018-05-25,4.710000038146973,4.46999979019165,4.650000095367432,4.539999961853027,3772802.0,4.5016069412231445
2018-05-28,4.539999961853027,4.309999942779541,4.510000228881836,4.309999942779541,4953301.0,4.273551940917969
2018-05-29,4.440000057220459,4.090000152587891,4.21999979019165,4.170000076293945,7380118.0,4.134736061096191
2018-05-30,4.130000114440918,3.9600000381469727,4.130000114440918,3.9600000381469727,5662801.0,3.926511764526367
2018-05-31,4.0,3.819999933242798,3.9600000381469727,3.9100000858306885,7676512.0,3.87693452835083
2018-06-01,3.9600000381469727,3.8399999141693115,3.869999885559082,3.9000000953674316,3451679.0,3.8670191764831543
2018-06-04,3.9700000286102295,3.869999885559082,3.9000000953674316,3.9000000953674316,2154800.0,3.8670191764831543
2018-06-05,3.9600000381469727,3.8399999141693115,3.890000104904175,3.940000057220459,2272300.0,3.9066808223724365
2018-06-06,3.990000009536743,3.890000104904175,3.940000057220459,3.9100000858306885,3727721.0,3.87693452835083
2018-06-07,3.930000066757202,3.8499999046325684,3.9000000953674316,3.869999885559082,2534301.0,3.8372726440429688
2018-06-08,3.890000104904175,3.7200000286102295,3.869999885559082,3.809999942779541,4547901.0,3.777780055999756
2018-06-11,3.809999942779541,3.75,3.799999952316284,3.7799999713897705,2304708.0,3.7480337619781494
2018-06-12,3.8299999237060547,3.740000009536743,3.809999942779541,3.7899999618530273,2098233.0,3.7579493522644043
2018-06-13,3.7899999618530273,3.5999999046325684,3.7899999618530273,3.5999999046325684,9473331.0,3.5695559978485107
2018-06-14,3.569999933242798,3.450000047683716,3.509999990463257,3.490000009536743,6191394.0,3.46048641204834
2018-06-15,3.5199999809265137,3.319999933242798,3.4700000286102295,3.3299999237060547,6422146.0,3.3018393516540527
2018-06-19,3.299999952316284,3.1600000858306885,3.299999952316284,3.1600000858306885,4499208.0,3.133277177810669
2018-06-20,3.0899999141693115,3.0,3.0299999713897705,3.0,8726750.0,2.974630117416382
2018-06-21,3.119999885559082,2.9600000381469727,3.0,3.0,6268959.0,2.974630117416382
2018-06-22,3.1500000953674316,2.9100000858306885,2.9700000286102295,3.119999885559082,3278125.0,3.0936150550842285
2018-06-25,3.1600000858306885,3.0799999237060547,3.109999895095825,3.109999895095825,1820759.0,3.0836997032165527
2018-06-26,3.2200000286102295,3.0,3.069999933242798,3.180000066757202,2680908.0,3.1531078815460205
2018-06-27,3.3399999141693115,3.1600000858306885,3.180000066757202,3.2899999618530273,4454859.0,3.2621777057647705
2018-06-28,3.3299999237060547,3.1600000858306885,3.25,3.1700000762939453,3194641.0,3.1431925296783447
2018-06-29,3.240000009536743,3.1700000762939453,3.180000066757202,3.2200000286102295,4223701.0,3.1927695274353027
2018-07-02,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.109999895095825,3864800.0,3.0836997032165527
2018-07-03,3.180000066757202,3.109999895095825,3.109999895095825,3.180000066757202,2439649.0,3.1531078815460205
2018-07-04,3.180000066757202,3.119999885559082,3.1700000762939453,3.1500000953674316,2449608.0,3.123361587524414
2018-07-05,3.1500000953674316,3.009999990463257,3.0999999046325684,3.0299999713897705,2822300.0,3.0043764114379883
2018-07-06,3.0799999237060547,2.9700000286102295,3.0299999713897705,3.049999952316284,3384449.0,3.02420711517334
2018-07-09,3.119999885559082,3.0399999618530273,3.0399999618530273,3.119999885559082,1683349.0,3.0936150550842285
2018-07-10,3.2300000190734863,3.119999885559082,3.140000104904175,3.2100000381469727,2970900.0,3.182854175567627
2018-07-11,3.200000047683716,3.0899999141693115,3.190000057220459,3.119999885559082,2503300.0,3.0936150550842285
2018-07-12,3.2799999713897705,3.0999999046325684,3.119999885559082,3.2300000190734863,2989639.0,3.2026851177215576
2018-07-13,3.390000104904175,3.200000047683716,3.2100000381469727,3.390000104904175,5090359.0,3.3613321781158447
2018-07-16,3.559999942779541,3.359999895095825,3.359999895095825,3.559999942779541,6666440.0,3.5298943519592285
2018-07-17,3.559999942779541,3.4000000953674316,3.559999942779541,3.4800000190734863,3849900.0,3.450570821762085
2018-07-18,3.5399999618530273,3.440000057220459,3.450000047683716,3.4600000381469727,1701600.0,3.4307401180267334
2018-07-19,3.490000009536743,3.3299999237060547,3.430000066757202,3.359999895095825,2195080.0,3.331585645675659
2018-07-20,3.440000057220459,3.299999952316284,3.380000114440918,3.430000066757202,1370500.0,3.400993824005127
2018-07-23,3.450000047683716,3.369999885559082,3.390000104904175,3.4100000858306885,1963240.0,3.3811628818511963
2018-07-24,3.4700000286102295,3.4000000953674316,3.4100000858306885,3.4700000286102295,1832765.0,3.440655469894409
2018-07-25,3.5199999809265137,3.450000047683716,3.5199999809265137,3.490000009536743,1098761.0,3.46048641204834
2018-07-26,3.569999933242798,3.4700000286102295,3.5,3.549999952316284,2229100.0,3.5199787616729736
2018-07-27,3.569999933242798,3.4700000286102295,3.549999952316284,3.509999990463257,1838031.0,3.4803171157836914
2018-07-30,3.549999952316284,3.3299999237060547,3.549999952316284,3.380000114440918,2961368.0,3.35141658782959
2018-07-31,3.4100000858306885,3.319999933242798,3.359999895095825,3.390000104904175,1065168.0,3.3613321781158447
2018-08-01,3.5,3.3399999141693115,3.440000057220459,3.369999885559082,2385300.0,3.341500997543335
2018-08-02,3.4000000953674316,3.200000047683716,3.4000000953674316,3.240000009536743,3009000.0,3.2126004695892334
2018-08-03,3.259999990463257,3.119999885559082,3.240000009536743,3.1700000762939453,3245900.0,3.1431925296783447
2018-08-06,3.2200000286102295,3.0799999237060547,3.180000066757202,3.0999999046325684,2202902.0,3.073784351348877
2018-08-07,3.180000066757202,3.0799999237060547,3.0799999237060547,3.1700000762939453,1581550.0,3.1431925296783447
2018-08-08,3.240000009536743,3.1500000953674316,3.1700000762939453,3.1700000762939453,2072326.0,3.1431925296783447
2018-08-09,3.259999990463257,3.1500000953674316,3.1700000762939453,3.200000047683716,1867810.0,3.172938823699951
2018-08-10,3.25,3.190000057220459,3.190000057220459,3.2100000381469727,1486843.0,3.182854175567627
2018-08-13,3.259999990463257,3.1600000858306885,3.180000066757202,3.259999990463257,2150901.0,3.232431411743164
2018-08-14,3.4100000858306885,3.2300000190734863,3.240000009536743,3.3399999141693115,2480100.0,3.3117547035217285
2018-08-15,3.4200000762939453,3.259999990463257,3.3299999237060547,3.3299999237060547,1964865.0,3.3018393516540527
2018-08-16,3.319999933242798,3.180000066757202,3.319999933242798,3.259999990463257,1867700.0,3.232431411743164
2018-08-17,3.319999933242798,3.200000047683716,3.2899999618530273,3.2300000190734863,1461500.0,3.2026851177215576
2018-08-20,3.259999990463257,3.180000066757202,3.2300000190734863,3.259999990463257,1045100.0,3.232431411743164
2018-08-21,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,0.0,3.232431411743164
2018-08-22,3.5899999141693115,3.4100000858306885,3.4600000381469727,3.450000047683716,7462900.0,3.4208245277404785
2018-08-23,3.4800000190734863,3.3399999141693115,3.4200000762939453,3.450000047683716,4489674.0,3.4208245277404785
2018-08-24,3.5,3.380000114440918,3.4200000762939453,3.440000057220459,3281000.0,3.4109091758728027
2018-08-27,3.5999999046325684,3.430000066757202,3.4700000286102295,3.5999999046325684,4736301.0,3.5695559978485107
2018-08-28,3.5899999141693115,3.450000047683716,3.5899999141693115,3.509999990463257,4975612.0,3.4803171157836914
2018-08-29,3.549999952316284,3.4700000286102295,3.490000009536743,3.509999990463257,2335200.0,3.4803171157836914
2018-08-30,3.5399999618530273,3.380000114440918,3.509999990463257,3.390000104904175,2550668.0,3.3613321781158447
2018-08-31,3.490000009536743,3.369999885559082,3.390000104904175,3.4100000858306885,1936375.0,3.3811628818511963
2018-09-03,3.430000066757202,3.3499999046325684,3.4100000858306885,3.4100000858306885,1163141.0,3.3811628818511963
2018-09-04,3.450000047683716,3.390000104904175,3.430000066757202,3.440000057220459,1594800.0,3.4109091758728027
2018-09-05,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.4200000762939453,1955647.0,3.391078233718872
2018-09-06,3.450000047683716,3.369999885559082,3.4200000762939453,3.380000114440918,1050300.0,3.35141658782959
2018-09-07,3.4100000858306885,3.2100000381469727,3.390000104904175,3.3499999046325684,2032247.0,3.3216700553894043
2018-09-10,3.369999885559082,3.2100000381469727,3.369999885559082,3.2100000381469727,2093281.0,3.182854175567627
2018-09-11,3.2699999809265137,3.1600000858306885,3.2100000381469727,3.25,1989672.0,3.222515821456909
2018-09-12,3.2899999618530273,3.2200000286102295,3.240000009536743,3.2699999809265137,1291840.0,3.24234676361084
2018-09-13,3.2899999618530273,3.240000009536743,3.2899999618530273,3.2799999713897705,1004900.0,3.2522621154785156
2018-09-14,3.3299999237060547,3.25,3.2899999618530273,3.2799999713897705,1109400.0,3.2522621154785156
2018-09-17,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2200000286102295,946300.0,3.1927695274353027
2018-09-18,3.319999933242798,3.200000047683716,3.2300000190734863,3.299999952316284,1635451.0,3.2720930576324463
2018-09-19,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.319999933242798,1466007.0,3.291923761367798
2018-09-20,3.3499999046325684,3.2899999618530273,3.319999933242798,3.309999942779541,1125246.0,3.282008409500122
2018-09-21,3.359999895095825,3.299999952316284,3.319999933242798,3.3499999046325684,1498281.0,3.3216700553894043
2018-09-25,3.369999885559082,3.309999942779541,3.3499999046325684,3.359999895095825,1299900.0,3.331585645675659
2018-09-26,3.369999885559082,3.3299999237060547,3.3399999141693115,3.3399999141693115,1498646.0,3.3117547035217285
2018-09-27,3.390000104904175,3.309999942779541,3.3399999141693115,3.319999933242798,1475500.0,3.291923761367798
2018-09-28,3.440000057220459,3.3299999237060547,3.369999885559082,3.4000000953674316,1897300.0,3.3712475299835205
2018-10-08,3.390000104904175,3.299999952316284,3.390000104904175,3.3299999237060547,1452400.0,3.3018393516540527
2018-10-09,3.4100000858306885,3.309999942779541,3.3299999237060547,3.3499999046325684,1091276.0,3.3216700553894043
2018-10-10,3.4000000953674316,3.309999942779541,3.3499999046325684,3.3299999237060547,1181100.0,3.3018393516540527
2018-10-11,3.2799999713897705,3.1600000858306885,3.2100000381469727,3.1600000858306885,2919200.0,3.133277177810669
2018-10-12,3.1500000953674316,3.0,3.119999885559082,3.0399999618530273,2826700.0,3.014291763305664
2018-10-15,3.140000104904175,3.009999990463257,3.0399999618530273,3.009999990463257,1252700.0,2.9845454692840576
2018-10-16,3.059999942779541,2.930000066757202,3.009999990463257,2.9600000381469727,1166001.0,2.9349684715270996
2018-10-17,3.0199999809265137,2.809999942779541,3.0,2.930000066757202,1930701.0,2.905222177505493
2018-10-18,2.9200000762939453,2.7799999713897705,2.9200000762939453,2.7799999713897705,3078500.0,2.756490468978882
2018-10-19,2.8299999237060547,2.6700000762939453,2.7699999809265137,2.809999942779541,1788180.0,2.7862367630004883
2018-10-22,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.7862367630004883
2018-10-23,3.0999999046325684,2.9800000190734863,3.049999952316284,3.0,5354048.0,2.974630117416382
2018-10-24,3.0999999046325684,3.0,3.0,3.059999942779541,2348782.0,3.0341227054595947
2018-10-25,3.140000104904175,2.930000066757202,2.9600000381469727,3.119999885559082,3285056.0,3.0936150550842285
2018-10-26,3.2300000190734863,3.0999999046325684,3.130000114440918,3.1700000762939453,2151572.0,3.1431925296783447
2018-10-29,3.259999990463257,3.1600000858306885,3.1600000858306885,3.190000057220459,1747454.0,3.1630232334136963
2018-10-30,3.2200000286102295,3.0799999237060547,3.180000066757202,3.2100000381469727,2708902.0,3.182854175567627
2018-10-31,3.369999885559082,3.2200000286102295,3.2300000190734863,3.3399999141693115,5083860.0,3.3117547035217285
2018-11-01,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.299999952316284,3254700.0,3.2720930576324463
2018-11-02,3.359999895095825,3.299999952316284,3.299999952316284,3.359999895095825,2695700.0,3.331585645675659
2018-11-05,3.5199999809265137,3.359999895095825,3.369999885559082,3.440000057220459,6396000.0,3.4109091758728027
2018-11-06,3.4600000381469727,3.390000104904175,3.4200000762939453,3.450000047683716,3427283.0,3.4208245277404785
2018-11-07,3.5399999618530273,3.4200000762939453,3.4200000762939453,3.4600000381469727,3756000.0,3.4307401180267334
2018-11-08,3.630000114440918,3.440000057220459,3.450000047683716,3.5799999237060547,7308883.0,3.54972505569458
2018-11-09,3.759999990463257,3.5399999618530273,3.559999942779541,3.75,8192459.0,3.718287467956543
2018-11-12,3.75,3.75,3.75,3.75,0.0,3.718287467956543
2018-11-13,3.75,3.75,3.75,3.75,0.0,3.718287467956543
2018-11-14,4.349999904632568,3.930000066757202,4.340000152587891,3.930000066757202,15039240.0,3.8967654705047607
2018-11-15,3.8499999046325684,3.7300000190734863,3.799999952316284,3.759999990463257,9465915.0,3.728203058242798
2018-11-16,3.950000047683716,3.7300000190734863,3.75,3.950000047683716,6464832.0,3.9165961742401123
2018-11-19,3.9000000953674316,3.75,3.8499999046325684,3.8499999046325684,6296200.0,3.817441701889038
2018-11-20,4.039999961853027,3.799999952316284,3.819999933242798,3.9100000858306885,5868024.0,3.87693452835083
2018-11-21,3.9800000190734863,3.809999942779541,3.9100000858306885,3.9700000286102295,4397436.0,3.936427116394043
2018-11-22,4.070000171661377,3.950000047683716,3.9800000190734863,4.039999961853027,3829375.0,4.005835056304932
2018-11-23,4.050000190734863,3.8399999141693115,4.039999961853027,3.8399999141693115,4453800.0,3.8075263500213623
2018-11-26,3.8299999237060547,3.6500000953674316,3.799999952316284,3.6600000858306885,3771207.0,3.6290488243103027
2018-11-27,3.759999990463257,3.6700000762939453,3.680000066757202,3.700000047683716,2023500.0,3.668710470199585
2018-11-28,3.799999952316284,3.6500000953674316,3.700000047683716,3.7799999713897705,2290000.0,3.7480337619781494
2018-11-29,3.8499999046325684,3.6600000858306885,3.7899999618530273,3.6700000762939453,2483700.0,3.6389641761779785
2018-11-30,3.700000047683716,3.5999999046325684,3.6500000953674316,3.6500000953674316,1536656.0,3.619133234024048
2018-12-03,3.7899999618530273,3.690000057220459,3.690000057220459,3.75,2751216.0,3.718287467956543
2018-12-04,3.940000057220459,3.7200000286102295,3.759999990463257,3.940000057220459,4236984.0,3.9066808223724365
2018-12-05,4.0,3.8399999141693115,3.859999895095825,3.930000066757202,4923922.0,3.8967654705047607
2018-12-06,3.9200000762939453,3.819999933242798,3.9200000762939453,3.8399999141693115,3069222.0,3.8075263500213623
2018-12-07,3.880000114440918,3.7799999713897705,3.8399999141693115,3.819999933242798,2097200.0,3.7876956462860107
2018-12-10,3.8399999141693115,3.740000009536743,3.799999952316284,3.819999933242798,2681436.0,3.7876956462860107
2018-12-11,3.9100000858306885,3.759999990463257,3.9100000858306885,3.799999952316284,2561700.0,3.76786470413208
2018-12-12,3.8299999237060547,3.6700000762939453,3.819999933242798,3.690000057220459,2870900.0,3.658795118331909
2018-12-13,3.7200000286102295,3.640000104904175,3.700000047683716,3.700000047683716,1865001.0,3.668710470199585
2018-12-14,3.740000009536743,3.6500000953674316,3.6600000858306885,3.6600000858306885,1695400.0,3.6290488243103027
2018-12-17,3.690000057220459,3.619999885559082,3.6600000858306885,3.6500000953674316,839900.0,3.619133234024048
2018-12-18,3.740000009536743,3.630000114440918,3.6500000953674316,3.680000066757202,1725400.0,3.6488795280456543
2018-12-19,3.7200000286102295,3.6600000858306885,3.7200000286102295,3.6700000762939453,1775700.0,3.6389641761779785
2018-12-20,3.680000066757202,3.630000114440918,3.680000066757202,3.680000066757202,1343501.0,3.6488795280456543
2018-12-21,3.6600000858306885,3.5,3.6600000858306885,3.559999942779541,3291771.0,3.5298943519592285
2018-12-24,3.5799999237060547,3.5,3.5299999713897705,3.5299999713897705,1753800.0,3.500148057937622
2018-12-25,3.4800000190734863,3.3499999046325684,3.450000047683716,3.390000104904175,4129001.0,3.3613321781158447
2018-12-26,3.4100000858306885,3.3499999046325684,3.369999885559082,3.390000104904175,1092801.0,3.3613321781158447
2018-12-27,3.440000057220459,3.2899999618530273,3.430000066757202,3.299999952316284,2638400.0,3.2720930576324463
2018-12-28,3.3499999046325684,3.1700000762939453,3.3499999046325684,3.2899999618530273,2811130.0,3.2621777057647705
2019-01-02,3.440000057220459,3.2899999618530273,3.299999952316284,3.4000000953674316,3170162.0,3.3712475299835205
2019-01-03,3.4100000858306885,3.25,3.4000000953674316,3.359999895095825,1835902.0,3.331585645675659
2019-01-04,3.490000009536743,3.2899999618530273,3.309999942779541,3.4700000286102295,2668136.0,3.440655469894409
2019-01-07,3.559999942779541,3.2899999618530273,3.309999942779541,3.5299999713897705,2143386.0,3.500148057937622
2019-01-08,3.640000104904175,3.490000009536743,3.5,3.5899999141693115,2618042.0,3.559640645980835
2019-01-09,3.630000114440918,3.5399999618530273,3.559999942779541,3.569999933242798,2271300.0,3.5398097038269043
2019-01-10,3.630000114440918,3.569999933242798,3.569999933242798,3.5999999046325684,1979510.0,3.5695559978485107
2019-01-11,3.619999885559082,3.569999933242798,3.619999885559082,3.5999999046325684,1926017.0,3.5695559978485107
2019-01-14,3.619999885559082,3.5899999141693115,3.5999999046325684,3.5999999046325684,1328011.0,3.5695559978485107
2019-01-15,3.759999990463257,3.5799999237060547,3.5899999141693115,3.7200000286102295,2627921.0,3.6885414123535156
2019-01-16,3.7200000286102295,3.680000066757202,3.690000057220459,3.690000057220459,1135700.0,3.658795118331909
2019-01-17,3.7899999618530273,3.6700000762939453,3.700000047683716,3.7100000381469727,1942044.0,3.6786258220672607
2019-01-18,3.75,3.619999885559082,3.7100000381469727,3.6700000762939453,1833100.0,3.6389641761779785
2019-01-21,3.7100000381469727,3.640000104904175,3.680000066757202,3.6600000858306885,1145212.0,3.6290488243103027
2019-01-22,3.6700000762939453,3.5899999141693115,3.6600000858306885,3.630000114440918,1241972.0,3.5993025302886963
2019-01-23,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.6500000953674316,1164700.0,3.619133234024048
2019-01-24,3.7300000190734863,3.630000114440918,3.6500000953674316,3.7100000381469727,2200922.0,3.6786258220672607
2019-01-25,3.809999942779541,3.700000047683716,3.7200000286102295,3.7200000286102295,1813880.0,3.6885414123535156
2019-01-28,3.7799999713897705,3.680000066757202,3.7200000286102295,3.700000047683716,1090060.0,3.668710470199585
2019-01-29,3.680000066757202,3.5199999809265137,3.6500000953674316,3.559999942779541,2707101.0,3.5298943519592285
2019-01-30,3.619999885559082,3.5199999809265137,3.559999942779541,3.5199999809265137,1930612.0,3.490232467651367
2019-01-31,3.549999952316284,3.3399999141693115,3.509999990463257,3.3499999046325684,3743529.0,3.3216700553894043
2019-02-01,3.440000057220459,3.3499999046325684,3.380000114440918,3.440000057220459,1500581.0,3.4109091758728027
2019-02-11,3.5999999046325684,3.440000057220459,3.440000057220459,3.5799999237060547,1782900.0,3.54972505569458
2019-02-12,3.680000066757202,3.5799999237060547,3.609999895095825,3.6500000953674316,2170710.0,3.619133234024048
2019-02-13,3.759999990463257,3.619999885559082,3.6500000953674316,3.7300000190734863,2591820.0,3.6984567642211914
2019-02-14,3.75,3.680000066757202,3.700000047683716,3.7300000190734863,2480610.0,3.6984567642211914
2019-02-15,3.8299999237060547,3.690000057220459,3.700000047683716,3.7699999809265137,2995435.0,3.7381184101104736
2019-02-18,3.859999895095825,3.7699999809265137,3.7699999809265137,3.8499999046325684,2387136.0,3.817441701889038
2019-02-19,3.880000114440918,3.759999990463257,3.859999895095825,3.8499999046325684,3684406.0,3.817441701889038
2019-02-20,3.9200000762939453,3.8299999237060547,3.859999895095825,3.880000114440918,2576070.0,3.8471882343292236
2019-02-21,3.9700000286102295,3.809999942779541,3.8499999046325684,3.8399999141693115,4264400.0,3.8075263500213623
2019-02-22,3.880000114440918,3.809999942779541,3.819999933242798,3.880000114440918,3165552.0,3.8471882343292236
2019-02-25,4.050000190734863,3.859999895095825,3.859999895095825,4.03000020980835,8408859.0,3.995919942855835
2019-02-26,4.099999904632568,3.990000009536743,4.059999942779541,4.019999980926514,5334385.0,3.98600435256958
2019-02-27,4.110000133514404,4.010000228881836,4.010000228881836,4.050000190734863,4894853.0,4.015750885009766
2019-02-28,4.25,4.03000020980835,4.050000190734863,4.210000038146973,5910597.0,4.1743974685668945
2019-03-01,4.329999923706055,4.199999809265137,4.25,4.25,5945646.0,4.214059352874756
2019-03-04,4.389999866485596,4.269999980926514,4.320000171661377,4.340000152587891,8103400.0,4.303298473358154
2019-03-05,4.449999809265137,4.28000020980835,4.389999866485596,4.349999904632568,8636374.0,4.313213348388672
2019-03-06,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.313213348388672
2019-03-07,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.313213348388672
2019-03-08,5.03000020980835,4.559999942779541,4.900000095367432,4.559999942779541,17695361.0,4.521437644958496
2019-03-11,4.789999961853027,4.550000190734863,4.550000190734863,4.789999961853027,7883720.0,4.749492645263672
2019-03-12,5.03000020980835,4.78000020980835,4.980000019073486,4.840000152587891,9110149.0,4.799069881439209
2019-03-13,4.900000095367432,4.75,4.820000171661377,4.820000171661377,7141410.0,4.779239177703857
2019-03-14,4.840000152587891,4.579999923706055,4.800000190734863,4.590000152587891,8865256.0,4.551184177398682
2019-03-15,4.769999980926514,4.630000114440918,4.630000114440918,4.75,5487673.0,4.7098307609558105
2019-03-18,4.989999771118164,4.800000190734863,4.800000190734863,4.989999771118164,6695672.0,4.947801113128662
2019-03-19,5.239999771118164,5.019999980926514,5.090000152587891,5.190000057220459,9645157.0,5.1461100578308105
2019-03-20,5.309999942779541,5.019999980926514,5.099999904632568,5.21999979019165,9655399.0,5.175856113433838
2019-03-21,5.440000057220459,5.239999771118164,5.28000020980835,5.320000171661377,6647425.0,5.275010585784912
2019-03-22,5.519999980926514,5.210000038146973,5.329999923706055,5.519999980926514,8740855.0,5.473319053649902
2019-03-25,5.630000114440918,5.349999904632568,5.5,5.369999885559082,10229130.0,5.324587821960449
2019-03-26,5.639999866485596,5.369999885559082,5.46999979019165,5.5,17784498.0,5.453488349914551
2019-03-27,5.570000171661377,5.25,5.53000020980835,5.400000095367432,10892698.0,5.354334354400635
2019-03-28,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.354334354400635
2019-03-29,5.849999904632568,5.460000038146973,5.809999942779541,5.849999904632568,16684896.0,5.800528526306152
2019-04-01,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.800528526306152
2019-04-02,6.440000057220459,5.840000152587891,6.440000057220459,6.119999885559082,46498986.0,6.0682454109191895
2019-04-03,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0,6.0682454109191895
2019-04-04,7.150000095367432,6.389999866485596,6.940000057220459,6.420000076293945,48547030.0,6.365708351135254
2019-04-08,6.369999885559082,5.909999847412109,6.300000190734863,6.059999942779541,27493924.0,6.008752822875977
2019-04-09,6.170000076293945,5.789999961853027,6.010000228881836,6.150000095367432,19787988.0,6.097991943359375
2019-04-10,6.059999942779541,5.920000076293945,6.019999980926514,5.940000057220459,13328983.0,5.889767646789551
2019-04-11,5.989999771118164,5.630000114440918,5.940000057220459,5.679999828338623,14833139.0,5.6319661140441895
2019-04-12,5.960000038146973,5.639999866485596,5.679999828338623,5.840000152587891,10740374.0,5.790613174438477
2019-04-15,5.929999828338623,5.679999828338623,5.860000133514404,5.71999979019165,8312038.0,5.671627998352051
2019-04-16,5.75,5.53000020980835,5.730000019073486,5.739999771118164,9153340.0,5.691458702087402
2019-04-17,5.75,5.619999885559082,5.699999809265137,5.739999771118164,9219838.0,5.691458702087402
2019-04-18,5.849999904632568,5.679999828338623,5.78000020980835,5.769999980926514,9691236.0,5.721205234527588
2019-04-19,5.840000152587891,5.75,5.789999961853027,5.840000152587891,7729800.0,5.790613174438477
2019-04-22,6.139999866485596,5.800000190734863,5.840000152587891,5.980000019073486,12187243.0,5.929429054260254
2019-04-23,5.960000038146973,5.610000133514404,5.960000038146973,5.630000114440918,9073537.0,5.5823893547058105
2019-04-24,5.820000171661377,5.610000133514404,5.659999847412109,5.739999771118164,7216272.0,5.691458702087402
2019-04-25,5.800000190734863,5.320000171661377,5.75,5.340000152587891,9484500.0,5.294841766357422
2019-04-26,5.559999942779541,5.289999961853027,5.289999961853027,5.429999828338623,8455631.0,5.384080410003662
2019-05-06,5.179999828338623,4.679999828338623,5.179999828338623,4.679999828338623,10302089.0,4.640422821044922
2019-05-07,4.880000114440918,4.690000057220459,4.690000057220459,4.730000019073486,6766567.0,4.690000057220459
2019-05-08,4.940000057220459,4.639999866485596,4.639999866485596,4.78000020980835,7357150.0,4.739577293395996
2019-05-09,5.260000228881836,4.78000020980835,4.889999866485596,4.989999771118164,18534746.0,4.947801113128662
2019-05-10,5.110000133514404,4.940000057220459,4.940000057220459,5.090000152587891,14221260.0,5.046955585479736
2019-05-13,5.550000190734863,5.0,5.0,5.420000076293945,19191260.0,5.374165058135986
2019-05-14,5.340000152587891,5.110000133514404,5.28000020980835,5.159999847412109,15133101.0,5.116363525390625
2019-05-15,5.28000020980835,5.150000095367432,5.230000019073486,5.21999979019165,6395369.0,5.175856113433838
2019-05-16,5.28000020980835,5.210000038146973,5.230000019073486,5.25,5902300.0,5.205602645874023
2019-05-17,5.320000171661377,5.019999980926514,5.269999980926514,5.039999961853027,6965500.0,4.997378349304199
2019-05-20,5.139999866485596,4.880000114440918,5.019999980926514,5.099999904632568,6211100.0,5.056870937347412
2019-05-21,5.340000152587891,5.099999904632568,5.150000095367432,5.309999942779541,6701500.0,5.265095233917236
2019-05-22,5.349999904632568,5.170000076293945,5.340000152587891,5.269999980926514,4979515.0,5.225433349609375
2019-05-23,5.260000228881836,5.019999980926514,5.199999809265137,5.050000190734863,5187950.0,5.007294178009033
2019-05-24,5.059999942779541,4.880000114440918,5.010000228881836,4.949999809265137,4082658.0,4.908139228820801
2019-05-27,5.079999923706055,4.900000095367432,4.960000038146973,5.050000190734863,3594931.0,5.007294178009033
2019-05-28,5.170000076293945,5.039999961853027,5.170000076293945,5.079999923706055,3773416.0,5.0370402336120605
2019-05-29,5.159999847412109,5.019999980926514,5.119999885559082,5.110000133514404,3741328.0,5.066786766052246
2019-05-30,5.119999885559082,4.960000038146973,5.119999885559082,5.0,3536950.0,4.957716941833496
2019-05-31,5.070000171661377,4.940000057220459,5.039999961853027,4.980000019073486,3096700.0,4.937885761260986
2019-06-03,4.989999771118164,4.760000228881836,4.949999809265137,4.800000190734863,4150969.0,4.759408473968506
2019-06-04,5.199999809265137,4.880000114440918,5.199999809265137,4.940000057220459,8091969.0,4.898224353790283
2019-06-05,4.920000076293945,4.710000038146973,4.860000133514404,4.730000019073486,6328400.0,4.690000057220459
2019-06-06,4.78000020980835,4.590000152587891,4.78000020980835,4.670000076293945,4317344.0,4.630507469177246
2019-06-10,4.739999771118164,4.619999885559082,4.71999979019165,4.690000057220459,4092422.0,4.650338172912598
2019-06-11,4.840000152587891,4.619999885559082,4.619999885559082,4.829999923706055,5339841.0,4.789154529571533
2019-06-12,5.28000020980835,4.789999961853027,4.800000190734863,5.159999847412109,8895283.0,5.116363525390625
2019-06-13,5.139999866485596,4.96999979019165,5.070000171661377,5.050000190734863,7710813.0,5.007294178009033
2019-06-14,5.099999904632568,4.949999809265137,5.039999961853027,5.059999942779541,5112477.0,5.017209529876709
2019-06-17,5.059999942779541,4.929999828338623,5.059999942779541,4.960000038146973,3181844.0,4.918055057525635
2019-06-18,5.0,4.869999885559082,5.0,4.929999828338623,2760414.0,4.888308525085449
2019-06-19,5.070000171661377,4.960000038146973,5.0,4.96999979019165,3604400.0,4.9279704093933105
2019-06-20,5.03000020980835,4.900000095367432,4.940000057220459,5.019999980926514,4004705.0,4.977547645568848
2019-06-21,5.150000095367432,5.039999961853027,5.079999923706055,5.090000152587891,5998000.0,5.046955585479736
2019-06-24,5.170000076293945,5.050000190734863,5.070000171661377,5.150000095367432,4594988.0,5.106448173522949
2019-06-25,5.150000095367432,5.050000190734863,5.150000095367432,5.079999923706055,3983700.0,5.0370402336120605
2019-06-26,5.179999828338623,5.070000171661377,5.079999923706055,5.099999904632568,3703872.0,5.056870937347412
2019-06-27,5.139999866485596,5.039999961853027,5.099999904632568,5.119999885559082,2910100.0,5.076701641082764
2019-06-28,5.130000114440918,5.0,5.130000114440918,5.059999942779541,2529500.0,5.017209529876709
2019-07-01,5.159999847412109,5.090000152587891,5.119999885559082,5.130000114440918,3835106.0,5.086617469787598
2019-07-02,5.329999923706055,5.150000095367432,5.210000038146973,5.170000076293945,5786686.0,5.126279354095459
2019-07-03,5.159999847412109,5.03000020980835,5.159999847412109,5.079999923706055,3709053.0,5.0370402336120605
2019-07-04,5.119999885559082,5.050000190734863,5.099999904632568,5.059999942779541,2607840.0,5.017209529876709
2019-07-05,5.079999923706055,5.010000228881836,5.050000190734863,5.059999942779541,2018217.0,5.017209529876709
2019-07-08,5.059999942779541,4.809999942779541,5.059999942779541,4.869999885559082,3241894.0,4.828815937042236
2019-07-09,4.889999866485596,4.789999961853027,4.800000190734863,4.849999904632568,1936322.0,4.808985233306885
2019-07-10,4.880000114440918,4.789999961853027,4.849999904632568,4.809999942779541,2023676.0,4.769323348999023
2019-07-11,4.889999866485596,4.800000190734863,4.800000190734863,4.809999942779541,1660323.0,4.769323348999023
2019-07-12,4.940000057220459,4.78000020980835,4.849999904632568,4.940000057220459,2790804.0,4.898224353790283
2019-07-15,4.980000019073486,4.840000152587891,4.929999828338623,4.949999809265137,3124378.0,4.908139228820801
2019-07-16,5.0,4.920000076293945,4.940000057220459,4.949999809265137,1248300.0,4.908139228820801
2019-07-17,5.059999942779541,4.949999809265137,4.949999809265137,5.050000190734863,4052587.0,5.007294178009033
2019-07-18,5.019999980926514,4.909999847412109,4.989999771118164,4.940000057220459,2110114.0,4.898224353790283
2019-07-19,5.010000228881836,4.929999828338623,4.940000057220459,4.989999771118164,1663829.0,4.947801113128662
2019-07-22,4.989999771118164,4.75,4.989999771118164,4.78000020980835,3895322.0,4.739577293395996
2019-07-23,4.889999866485596,4.710000038146973,4.730000019073486,4.860000133514404,2914500.0,4.818901062011719
2019-07-24,4.980000019073486,4.860000133514404,4.889999866485596,4.949999809265137,2398768.0,4.908139228820801
2019-07-25,5.03000020980835,4.940000057220459,4.989999771118164,5.010000228881836,2911230.0,4.967632293701172
2019-07-26,5.059999942779541,4.980000019073486,5.010000228881836,5.039999961853027,2664600.0,4.997378349304199
2019-07-29,5.119999885559082,5.019999980926514,5.059999942779541,5.079999923706055,2859538.0,5.0370402336120605
2019-07-30,5.150000095367432,5.070000171661377,5.070000171661377,5.090000152587891,2874600.0,5.046955585479736
2019-07-31,5.210000038146973,5.070000171661377,5.199999809265137,5.090000152587891,2706953.0,5.046955585479736
2019-08-01,5.139999866485596,5.03000020980835,5.059999942779541,5.119999885559082,3516401.0,5.076701641082764
2019-08-02,5.070000171661377,4.900000095367432,5.010000228881836,5.010000228881836,3965199.0,4.967632293701172
2019-08-05,5.119999885559082,4.940000057220459,5.019999980926514,5.119999885559082,4831238.0,5.076701641082764
2019-08-06,5.519999980926514,4.949999809265137,5.199999809265137,5.440000057220459,24814991.0,5.393995761871338
2019-08-07,5.429999828338623,5.210000038146973,5.260000228881836,5.21999979019165,16693200.0,5.175856113433838
2019-08-08,5.269999980926514,5.03000020980835,5.230000019073486,5.079999923706055,9878011.0,5.0370402336120605
2019-08-09,5.079999923706055,4.789999961853027,5.079999923706055,4.820000171661377,10371810.0,4.779239177703857
2019-08-12,4.889999866485596,4.71999979019165,4.820000171661377,4.860000133514404,4889091.0,4.818901062011719
2019-08-13,4.809999942779541,4.730000019073486,4.809999942779541,4.789999961853027,2968137.0,4.749492645263672
2019-08-14,4.880000114440918,4.760000228881836,4.829999923706055,4.760000228881836,2852079.0,4.7197465896606445
2019-08-15,4.699999809265137,4.579999923706055,4.630000114440918,4.690000057220459,3837900.0,4.650338172912598
2019-08-16,4.760000228881836,4.639999866485596,4.710000038146973,4.679999828338623,2994600.0,4.640422821044922
2019-08-19,4.78000020980835,4.670000076293945,4.699999809265137,4.769999980926514,4587810.0,4.72966194152832
2019-08-20,4.820000171661377,4.75,4.769999980926514,4.789999961853027,2785281.0,4.749492645263672
2019-08-21,4.820000171661377,4.75,4.820000171661377,4.789999961853027,2347500.0,4.749492645263672
2019-08-22,4.809999942779541,4.75,4.769999980926514,4.789999961853027,2267156.0,4.749492645263672
2019-08-23,4.809999942779541,4.739999771118164,4.769999980926514,4.760000228881836,2370700.0,4.7197465896606445
2019-08-26,4.679999828338623,4.590000152587891,4.679999828338623,4.670000076293945,3324482.0,4.630507469177246
2019-08-27,4.860000133514404,4.690000057220459,4.71999979019165,4.789999961853027,4226321.0,4.749492645263672
2019-08-28,4.840000152587891,4.71999979019165,4.75,4.829999923706055,3143220.0,4.789154529571533
2019-08-29,4.849999904632568,4.78000020980835,4.809999942779541,4.809999942779541,2075100.0,4.769323348999023
2019-08-30,4.860000133514404,4.679999828338623,4.820000171661377,4.71999979019165,2684550.0,4.680084228515625
2019-09-02,4.800000190734863,4.670000076293945,4.710000038146973,4.789999961853027,2526755.0,4.749492645263672
2019-09-03,4.980000019073486,4.78000020980835,4.820000171661377,4.980000019073486,6521716.0,4.937885761260986
2019-09-04,4.980000019073486,4.880000114440918,4.960000038146973,4.940000057220459,3674252.0,4.898224353790283
2019-09-05,5.0,4.909999847412109,4.940000057220459,4.929999828338623,5141976.0,4.888308525085449
2019-09-06,4.949999809265137,4.849999904632568,4.909999847412109,4.880000114440918,4183958.0,4.83873176574707
2019-09-09,4.980000019073486,4.900000095367432,4.920000076293945,4.96999979019165,4353905.0,4.9279704093933105
2019-09-10,5.010000228881836,4.920000076293945,4.989999771118164,5.010000228881836,3995801.0,4.967632293701172
2019-09-11,5.019999980926514,4.949999809265137,5.0,4.960000038146973,3509320.0,4.918055057525635
2019-09-12,5.0,4.920000076293945,4.949999809265137,4.989999771118164,2775913.0,4.947801113128662
2019-09-16,5.050000190734863,4.96999979019165,4.989999771118164,4.989999771118164,2893972.0,4.947801113128662
2019-09-17,5.0,4.809999942779541,4.989999771118164,4.840000152587891,3791502.0,4.799069881439209
2019-09-18,4.889999866485596,4.829999923706055,4.840000152587891,4.860000133514404,1869703.0,4.818901062011719
2019-09-19,4.900000095367432,4.829999923706055,4.860000133514404,4.880000114440918,2207387.0,4.83873176574707
2019-09-20,4.909999847412109,4.849999904632568,4.889999866485596,4.849999904632568,2137600.0,4.808985233306885
2019-09-23,4.889999866485596,4.789999961853027,4.889999866485596,4.869999885559082,3679704.0,4.828815937042236
2019-09-24,4.909999847412109,4.809999942779541,4.860000133514404,4.829999923706055,2215490.0,4.789154529571533
2019-09-25,4.889999866485596,4.75,4.809999942779541,4.769999980926514,2958201.0,4.72966194152832
2019-09-26,4.800000190734863,4.650000095367432,4.800000190734863,4.670000076293945,3192185.0,4.630507469177246
2019-09-27,4.739999771118164,4.619999885559082,4.619999885559082,4.71999979019165,1801595.0,4.680084228515625
2019-09-30,4.699999809265137,4.619999885559082,4.699999809265137,4.630000114440918,1810600.0,4.590846061706543
2019-10-08,4.880000114440918,4.610000133514404,4.610000133514404,4.71999979019165,1684164.0,4.680084228515625
2019-10-09,4.760000228881836,4.670000076293945,4.71999979019165,4.760000228881836,1510227.0,4.7197465896606445
2019-10-10,4.849999904632568,4.769999980926514,4.809999942779541,4.849999904632568,3223827.0,4.808985233306885
2019-10-11,5.309999942779541,4.900000095367432,4.909999847412109,5.090000152587891,16934186.0,5.046955585479736
2019-10-14,5.139999866485596,5.0,5.139999866485596,5.070000171661377,9433147.0,5.027124881744385
2019-10-15,5.25,5.0,5.110000133514404,5.210000038146973,10268357.0,5.165940761566162
2019-10-16,5.210000038146973,5.079999923706055,5.190000057220459,5.110000133514404,4890248.0,5.066786766052246
2019-10-17,5.110000133514404,5.010000228881836,5.099999904632568,5.059999942779541,2885900.0,5.017209529876709
2019-10-18,5.170000076293945,5.03000020980835,5.070000171661377,5.090000152587891,5345987.0,5.046955585479736
2019-10-21,5.25,5.059999942779541,5.090000152587891,5.179999828338623,9740524.0,5.136194229125977
2019-10-22,5.269999980926514,5.099999904632568,5.119999885559082,5.21999979019165,10861807.0,5.175856113433838
2019-10-23,5.210000038146973,5.050000190734863,5.179999828338623,5.090000152587891,6928001.0,5.046955585479736
2019-10-24,5.079999923706055,4.949999809265137,5.059999942779541,4.980000019073486,5132493.0,4.937885761260986
2019-10-25,5.050000190734863,4.949999809265137,4.980000019073486,5.03000020980835,2912157.0,4.987463474273682
2019-10-28,5.110000133514404,4.96999979019165,5.019999980926514,5.050000190734863,3537061.0,5.007294178009033
2019-10-29,5.039999961853027,4.900000095367432,5.039999961853027,4.900000095367432,4769300.0,4.858562469482422
2019-10-30,4.900000095367432,4.75,4.900000095367432,4.78000020980835,4387723.0,4.739577293395996
2019-10-31,4.829999923706055,4.71999979019165,4.78000020980835,4.730000019073486,2348724.0,4.690000057220459
2019-11-01,4.809999942779541,4.690000057220459,4.710000038146973,4.800000190734863,2211600.0,4.759408473968506
2019-11-04,4.840000152587891,4.769999980926514,4.800000190734863,4.78000020980835,1977459.0,4.739577293395996
2019-11-05,4.840000152587891,4.769999980926514,4.829999923706055,4.800000190734863,1612993.0,4.759408473968506
2019-11-06,4.809999942779541,4.710000038146973,4.789999961853027,4.730000019073486,1626601.0,4.690000057220459
2019-11-07,4.769999980926514,4.710000038146973,4.75,4.739999771118164,1642437.0,4.699915409088135
2019-11-08,4.769999980926514,4.699999809265137,4.75,4.710000038146973,1491400.0,4.670169353485107
2019-11-11,4.730000019073486,4.619999885559082,4.710000038146973,4.679999828338623,1688449.0,4.640422821044922
2019-11-12,4.769999980926514,4.639999866485596,4.679999828338623,4.769999980926514,1656678.0,4.72966194152832
2019-11-13,4.789999961853027,4.71999979019165,4.75,4.760000228881836,1380977.0,4.7197465896606445
2019-11-14,4.760000228881836,4.690000057220459,4.739999771118164,4.690000057220459,1380200.0,4.650338172912598
2019-11-15,4.739999771118164,4.650000095367432,4.659999847412109,4.650000095367432,1519640.0,4.6106767654418945
2019-11-18,4.690000057220459,4.630000114440918,4.690000057220459,4.659999847412109,962700.0,4.620591640472412
2019-11-19,4.760000228881836,4.639999866485596,4.639999866485596,4.739999771118164,2004000.0,4.699915409088135
2019-11-20,4.739999771118164,4.670000076293945,4.739999771118164,4.679999828338623,1425688.0,4.640422821044922
2019-11-21,4.699999809265137,4.659999847412109,4.679999828338623,4.679999828338623,1031600.0,4.640422821044922
2019-11-22,4.75,4.659999847412109,4.679999828338623,4.690000057220459,1527463.0,4.650338172912598
2019-11-25,4.739999771118164,4.610000133514404,4.690000057220459,4.739999771118164,1603601.0,4.699915409088135
2019-11-26,4.760000228881836,4.71999979019165,4.730000019073486,4.71999979019165,1056400.0,4.680084228515625
2019-11-27,4.760000228881836,4.690000057220459,4.71999979019165,4.710000038146973,809000.0,4.670169353485107
2019-11-28,4.699999809265137,4.670000076293945,4.699999809265137,4.679999828338623,1082000.0,4.640422821044922
2019-11-29,4.710000038146973,4.650000095367432,4.650000095367432,4.659999847412109,1009000.0,4.620591640472412
2019-12-02,4.690000057220459,4.639999866485596,4.659999847412109,4.690000057220459,1234400.0,4.650338172912598
2019-12-03,4.710000038146973,4.650000095367432,4.670000076293945,4.699999809265137,1015701.0,4.660253524780273
2019-12-04,4.71999979019165,4.659999847412109,4.659999847412109,4.71999979019165,1031102.0,4.680084228515625
2019-12-05,4.78000020980835,4.710000038146973,4.71999979019165,4.760000228881836,1998700.0,4.7197465896606445
2019-12-06,4.809999942779541,4.730000019073486,4.769999980926514,4.789999961853027,1706900.0,4.749492645263672
2019-12-09,4.809999942779541,4.739999771118164,4.809999942779541,4.75,1635100.0,4.7098307609558105
2019-12-10,4.760000228881836,4.710000038146973,4.739999771118164,4.739999771118164,1088200.0,4.699915409088135
2019-12-11,4.75,4.699999809265137,4.739999771118164,4.710000038146973,1753300.0,4.670169353485107
2019-12-12,4.710000038146973,4.670000076293945,4.710000038146973,4.679999828338623,1389703.0,4.640422821044922
2019-12-13,4.739999771118164,4.679999828338623,4.699999809265137,4.739999771118164,1790904.0,4.699915409088135
2019-12-16,4.769999980926514,4.710000038146973,4.710000038146973,4.769999980926514,1969802.0,4.72966194152832
2019-12-17,4.820000171661377,4.75,4.789999961853027,4.809999942779541,3462844.0,4.769323348999023
2019-12-18,4.860000133514404,4.800000190734863,4.809999942779541,4.800000190734863,2293400.0,4.759408473968506
2019-12-19,4.880000114440918,4.789999961853027,4.800000190734863,4.869999885559082,3162601.0,4.828815937042236
2019-12-20,4.920000076293945,4.78000020980835,4.869999885559082,4.820000171661377,2556902.0,4.779239177703857
2019-12-23,4.809999942779541,4.650000095367432,4.809999942779541,4.679999828338623,2516300.0,4.640422821044922
2019-12-24,4.760000228881836,4.670000076293945,4.739999771118164,4.739999771118164,2117403.0,4.699915409088135
2019-12-25,4.840000152587891,4.75,4.75,4.809999942779541,2950100.0,4.769323348999023
2019-12-26,4.880000114440918,4.78000020980835,4.800000190734863,4.869999885559082,2975900.0,4.828815937042236
2019-12-27,4.920000076293945,4.789999961853027,4.869999885559082,4.809999942779541,3835339.0,4.769323348999023
2019-12-30,4.889999866485596,4.75,4.760000228881836,4.849999904632568,2724836.0,4.808985233306885
2019-12-31,4.880000114440918,4.820000171661377,4.820000171661377,4.880000114440918,2121541.0,4.83873176574707
2020-01-02,5.010000228881836,4.889999866485596,4.909999847412109,4.980000019073486,5511585.0,4.937885761260986
2020-01-03,4.980000019073486,4.929999828338623,4.980000019073486,4.949999809265137,3152600.0,4.908139228820801
2020-01-06,5.0,4.880000114440918,4.900000095367432,4.960000038146973,2701678.0,4.918055057525635
2020-01-07,5.099999904632568,4.960000038146973,4.96999979019165,5.070000171661377,5261346.0,5.027124881744385
2020-01-08,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,4920300.0,4.878393173217773
2020-01-09,5.039999961853027,4.949999809265137,4.960000038146973,4.980000019073486,3530008.0,4.937885761260986
2020-01-10,5.050000190734863,4.880000114440918,4.96999979019165,4.920000076293945,3267971.0,4.878393173217773
2020-01-13,4.929999828338623,4.929999828338623,4.929999828338623,4.929999828338623,2292901.0,4.888308525085449
2020-01-14,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,3679900.0,4.83873176574707
2020-01-15,4.949999809265137,4.829999923706055,4.889999866485596,4.860000133514404,2770900.0,4.818901062011719
2020-01-16,4.869999885559082,4.800000190734863,4.860000133514404,4.800000190734863,2499500.0,4.759408473968506
2020-01-17,4.849999904632568,4.769999980926514,4.829999923706055,4.78000020980835,1988331.0,4.739577293395996
2020-01-20,4.849999904632568,4.78000020980835,4.809999942779541,4.840000152587891,1899485.0,4.799069881439209
2020-01-21,4.900000095367432,4.789999961853027,4.900000095367432,4.800000190734863,2362500.0,4.759408473968506
2020-01-22,4.880000114440918,4.739999771118164,4.800000190734863,4.860000133514404,2403039.0,4.818901062011719
2020-01-23,4.869999885559082,4.639999866485596,4.849999904632568,4.710000038146973,3220671.0,4.670169353485107
2020-02-03,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,540000.0,4.204143524169922
2020-02-04,4.199999809265137,3.819999933242798,3.819999933242798,4.079999923706055,6148858.0,4.045496940612793
2020-02-05,4.199999809265137,4.010000228881836,4.039999961853027,4.130000114440918,4040566.0,4.09507417678833
2020-02-06,4.210000038146973,4.059999942779541,4.130000114440918,4.199999809265137,5238641.0,4.164482116699219
2020-02-07,4.28000020980835,4.150000095367432,4.179999828338623,4.230000019073486,4587895.0,4.194228172302246
2020-02-10,4.300000190734863,4.179999828338623,4.179999828338623,4.300000190734863,3588150.0,4.263636589050293
2020-02-11,4.340000152587891,4.269999980926514,4.329999923706055,4.269999980926514,2294700.0,4.233890056610107
2020-02-12,4.360000133514404,4.269999980926514,4.28000020980835,4.349999904632568,3172502.0,4.313213348388672
2020-02-13,4.389999866485596,4.300000190734863,4.369999885559082,4.320000171661377,3075746.0,4.2834672927856445
2020-02-14,4.349999904632568,4.300000190734863,4.309999942779541,4.320000171661377,2809196.0,4.2834672927856445
2020-02-17,4.510000228881836,4.309999942779541,4.309999942779541,4.46999979019165,6276335.0,4.432198524475098
2020-02-18,4.510000228881836,4.420000076293945,4.46999979019165,4.489999771118164,3660213.0,4.452029228210449
2020-02-19,4.5,4.400000095367432,4.480000019073486,4.440000057220459,3525603.0,4.40245246887207
2020-02-20,4.53000020980835,4.429999828338623,4.440000057220459,4.519999980926514,4423527.0,4.481775760650635
2020-02-21,4.550000190734863,4.480000019073486,4.489999771118164,4.519999980926514,4977695.0,4.481775760650635
2020-02-24,4.519999980926514,4.449999809265137,4.510000228881836,4.510000228881836,4283525.0,4.471860885620117
2020-02-25,4.630000114440918,4.349999904632568,4.429999828338623,4.559999942779541,6942141.0,4.521437644958496
2020-02-26,4.650000095367432,4.460000038146973,4.5,4.599999904632568,6025603.0,4.561099529266357
2020-02-27,4.650000095367432,4.53000020980835,4.610000133514404,4.579999923706055,3928760.0,4.541268348693848
2020-02-28,4.5,4.260000228881836,4.5,4.420000076293945,5733877.0,4.382621765136719
2020-03-02,4.639999866485596,4.400000095367432,4.400000095367432,4.619999885559082,6489405.0,4.580930233001709
2020-03-03,4.760000228881836,4.570000171661377,4.730000019073486,4.610000133514404,9224832.0,4.571014881134033
2020-03-04,4.610000133514404,4.510000228881836,4.559999942779541,4.610000133514404,4400088.0,4.571014881134033
2020-03-05,4.71999979019165,4.599999904632568,4.659999847412109,4.670000076293945,6672101.0,4.630507469177246
2020-03-06,4.829999923706055,4.590000152587891,4.630000114440918,4.739999771118164,8284370.0,4.699915409088135
2020-03-09,4.900000095367432,4.630000114440918,4.670000076293945,4.829999923706055,11899682.0,4.789154529571533
2020-03-10,4.960000038146973,4.5,4.760000228881836,4.840000152587891,9086030.0,4.799069881439209
2020-03-11,4.920000076293945,4.699999809265137,4.809999942779541,4.800000190734863,7805466.0,4.759408473968506
2020-03-12,4.769999980926514,4.599999904632568,4.650000095367432,4.619999885559082,6187810.0,4.580930233001709
2020-03-13,4.539999961853027,4.199999809265137,4.349999904632568,4.489999771118164,8511624.0,4.452029228210449
2020-03-16,4.690000057220459,4.400000095367432,4.550000190734863,4.400000095367432,8144643.0,4.362791061401367
2020-03-17,4.539999961853027,4.210000038146973,4.420000076293945,4.480000019073486,5657191.0,4.442114353179932
2020-03-18,4.539999961853027,4.309999942779541,4.480000019073486,4.309999942779541,3953600.0,4.273551940917969
2020-03-19,4.389999866485596,4.260000228881836,4.300000190734863,4.369999885559082,4523500.0,4.333044528961182
2020-03-20,4.420000076293945,4.300000190734863,4.389999866485596,4.389999866485596,2664248.0,4.352875232696533
2020-03-23,4.329999923706055,4.21999979019165,4.329999923706055,4.230000019073486,3268996.0,4.194228172302246
2020-03-24,4.320000171661377,4.21999979019165,4.269999980926514,4.289999961853027,2783596.0,4.253720760345459
2020-03-25,4.389999866485596,4.309999942779541,4.349999904632568,4.380000114440918,3723720.0,4.342959880828857
2020-03-26,4.389999866485596,4.320000171661377,4.340000152587891,4.329999923706055,2477700.0,4.29338264465332
2020-03-27,4.409999847412109,4.309999942779541,4.360000133514404,4.320000171661377,2663242.0,4.2834672927856445
2020-03-30,4.289999961853027,4.119999885559082,4.289999961853027,4.190000057220459,3135102.0,4.154566764831543
2020-03-31,4.230000019073486,4.159999847412109,4.199999809265137,4.21999979019165,1735800.0,4.18431282043457
2020-04-01,4.289999961853027,4.190000057220459,4.25,4.21999979019165,1913500.0,4.18431282043457
2020-04-02,4.269999980926514,4.170000076293945,4.230000019073486,4.269999980926514,2311801.0,4.233890056610107
2020-04-03,4.320000171661377,4.239999771118164,4.269999980926514,4.269999980926514,1907800.0,4.233890056610107
2020-04-07,4.369999885559082,4.309999942779541,4.329999923706055,4.329999923706055,2864916.0,4.29338264465332
2020-04-08,4.380000114440918,4.309999942779541,4.309999942779541,4.369999885559082,2325714.0,4.333044528961182
2020-04-09,4.440000057220459,4.360000133514404,4.380000114440918,4.389999866485596,2628300.0,4.352875232696533
2020-04-10,4.400000095367432,4.260000228881836,4.400000095367432,4.28000020980835,2636453.0,4.243805885314941
2020-04-13,4.380000114440918,4.179999828338623,4.28000020980835,4.349999904632568,3447570.0,4.313213348388672
2020-04-14,4.400000095367432,4.320000171661377,4.349999904632568,4.400000095367432,2269835.0,4.362791061401367
2020-04-15,4.400000095367432,4.309999942779541,4.400000095367432,4.329999923706055,2018902.0,4.29338264465332
2020-04-16,4.369999885559082,4.289999961853027,4.289999961853027,4.349999904632568,1436460.0,4.313213348388672
2020-04-17,4.400000095367432,4.300000190734863,4.380000114440918,4.300000190734863,1897236.0,4.263636589050293
2020-04-20,4.320000171661377,4.25,4.309999942779541,4.300000190734863,1772836.0,4.263636589050293
2020-04-21,4.349999904632568,4.21999979019165,4.329999923706055,4.28000020980835,1579700.0,4.243805885314941
2020-04-22,4.329999923706055,4.199999809265137,4.239999771118164,4.329999923706055,2213800.0,4.29338264465332
2020-04-23,4.329999923706055,4.25,4.329999923706055,4.269999980926514,2157000.0,4.233890056610107
2020-04-24,4.260000228881836,4.150000095367432,4.260000228881836,4.179999828338623,2804100.0,4.144650936126709
2020-04-27,4.25,4.150000095367432,4.210000038146973,4.170000076293945,1866402.0,4.134736061096191
2020-04-28,4.170000076293945,3.950000047683716,4.150000095367432,4.059999942779541,2295082.0,4.025665760040283
2020-04-29,4.139999866485596,3.9600000381469727,4.099999904632568,4.099999904632568,1934525.0,4.0653276443481445
2020-04-30,4.199999809265137,4.110000133514404,4.139999866485596,4.179999828338623,2054573.0,4.144650936126709
2020-05-06,4.21999979019165,4.130000114440918,4.139999866485596,4.21999979019165,1833410.0,4.18431282043457
2020-05-07,4.230000019073486,4.150000095367432,4.199999809265137,4.179999828338623,1852501.0,4.144650936126709
2020-05-08,4.239999771118164,4.150000095367432,4.199999809265137,4.210000038146973,1578972.0,4.1743974685668945
2020-05-11,4.239999771118164,4.150000095367432,4.210000038146973,4.179999828338623,2329171.0,4.144650936126709
2020-05-12,4.179999828338623,4.070000171661377,4.179999828338623,4.150000095367432,2070504.0,4.114904880523682
2020-05-13,4.139999866485596,4.090000152587891,4.090000152587891,4.130000114440918,1656300.0,4.09507417678833
2020-05-14,4.130000114440918,4.070000171661377,4.130000114440918,4.090000152587891,1994500.0,4.055412292480469
2020-05-15,4.119999885559082,4.070000171661377,4.090000152587891,4.079999923706055,1929718.0,4.045496940612793
2020-05-18,4.099999904632568,4.050000190734863,4.099999904632568,4.070000171661377,1374257.0,4.035581588745117
2020-05-19,4.119999885559082,4.070000171661377,4.079999923706055,4.090000152587891,1540883.0,4.055412292480469
2020-05-20,4.099999904632568,4.050000190734863,4.099999904632568,4.099999904632568,1761600.0,4.0653276443481445
2020-05-21,4.159999847412109,4.079999923706055,4.099999904632568,4.119999885559082,2769800.0,4.085158348083496
2020-05-22,4.139999866485596,4.03000020980835,4.099999904632568,4.070000171661377,2023496.0,4.035581588745117
2020-05-25,4.059999942779541,4.0,4.059999942779541,4.059999942779541,1654700.0,4.025665760040283
2020-05-26,4.139999866485596,4.059999942779541,4.090000152587891,4.139999866485596,2305290.0,4.104989528656006
2020-05-27,4.159999847412109,4.070000171661377,4.139999866485596,4.079999923706055,2754734.0,4.045496940612793
2020-05-28,4.119999885559082,4.010000228881836,4.110000133514404,4.090000152587891,1891505.0,4.055412292480469
2020-05-29,4.159999847412109,4.039999961853027,4.079999923706055,4.090000152587891,2490671.0,4.055412292480469
2020-06-01,4.179999828338623,4.090000152587891,4.139999866485596,4.159999847412109,2664736.0,4.124820232391357
2020-06-02,4.28000020980835,4.150000095367432,4.179999828338623,4.260000228881836,4148568.0,4.223974704742432
2020-06-03,4.420000076293945,4.210000038146973,4.21999979019165,4.260000228881836,4697089.0,4.223974704742432
2020-06-04,4.389999866485596,4.25,4.289999961853027,4.269999980926514,3471217.0,4.233890056610107
2020-06-05,4.289999961853027,4.170000076293945,4.269999980926514,4.25,3777010.0,4.214059352874756
2020-06-08,4.349999904632568,4.190000057220459,4.25,4.21999979019165,2704200.0,4.18431282043457
2020-06-09,4.300000190734863,4.21999979019165,4.300000190734863,4.269999980926514,1799400.0,4.233890056610107
2020-06-10,4.269999980926514,4.159999847412109,4.260000228881836,4.199999809265137,2215388.0,4.164482116699219
2020-06-11,4.25,4.170000076293945,4.199999809265137,4.230000019073486,2426932.0,4.194228172302246
2020-06-12,4.21999979019165,4.119999885559082,4.159999847412109,4.170000076293945,2152733.0,4.134736061096191
2020-06-15,4.21999979019165,4.150000095367432,4.159999847412109,4.159999847412109,1969516.0,4.124820232391357
2020-06-16,4.210000038146973,4.159999847412109,4.159999847412109,4.199999809265137,1492419.0,4.164482116699219
2020-06-17,4.199999809265137,4.150000095367432,4.179999828338623,4.199999809265137,1830441.0,4.164482116699219
2020-06-18,4.210000038146973,4.159999847412109,4.190000057220459,4.199999809265137,1375981.0,4.164482116699219
2020-06-19,4.239999771118164,4.179999828338623,4.199999809265137,4.21999979019165,1709568.0,4.18431282043457
2020-06-22,4.230000019073486,4.190000057220459,4.230000019073486,4.210000038146973,1939294.0,4.1743974685668945
2020-06-23,4.21999979019165,4.139999866485596,4.210000038146973,4.199999809265137,2088309.0,4.164482116699219
2020-06-24,4.199999809265137,4.150000095367432,4.179999828338623,4.150000095367432,1274930.0,4.114904880523682
2020-06-29,4.159999847412109,4.070000171661377,4.159999847412109,4.090000152587891,1990880.0,4.055412292480469
2020-06-30,4.159999847412109,4.070000171661377,4.110000133514404,4.130000114440918,2140800.0,4.09507417678833
2020-07-01,4.159999847412109,4.079999923706055,4.130000114440918,4.110000133514404,1982841.0,4.0752434730529785
2020-07-02,4.179999828338623,4.099999904632568,4.110000133514404,4.170000076293945,3053871.0,4.134736061096191
2020-07-03,4.230000019073486,4.179999828338623,4.199999809265137,4.21999979019165,3018008.0,4.18431282043457
2020-07-06,4.360000133514404,4.239999771118164,4.25,4.349999904632568,5416934.0,4.313213348388672
2020-07-07,4.409999847412109,4.289999961853027,4.369999885559082,4.349999904632568,6006189.0,4.313213348388672
2020-07-08,4.449999809265137,4.309999942779541,4.369999885559082,4.440000057220459,6142897.0,4.40245246887207
2020-07-09,4.519999980926514,4.409999847412109,4.429999828338623,4.5,6754099.0,4.461945056915283
2020-07-10,4.489999771118164,4.389999866485596,4.46999979019165,4.420000076293945,6189482.0,4.382621765136719
2020-07-13,4.53000020980835,4.420000076293945,4.449999809265137,4.510000228881836,8401336.0,4.471860885620117
2020-07-14,4.579999923706055,4.460000038146973,4.510000228881836,4.539999961853027,8469950.0,4.5016069412231445
2020-07-15,4.550000190734863,4.389999866485596,4.519999980926514,4.389999866485596,7133579.0,4.352875232696533
2020-07-16,4.46999979019165,4.320000171661377,4.400000095367432,4.320000171661377,5781399.0,4.2834672927856445
2020-07-17,4.409999847412109,4.300000190734863,4.389999866485596,4.360000133514404,3436610.0,4.323129177093506
2020-07-20,4.510000228881836,4.369999885559082,4.380000114440918,4.5,7943501.0,4.461945056915283
2020-07-21,4.630000114440918,4.5,4.5,4.559999942779541,7251468.0,4.521437644958496
2020-07-22,4.630000114440918,4.510000228881836,4.53000020980835,4.550000190734863,5367921.0,4.51152229309082
2020-07-23,4.550000190734863,4.389999866485596,4.53000020980835,4.519999980926514,5217110.0,4.481775760650635
2020-07-24,4.519999980926514,4.360000133514404,4.519999980926514,4.400000095367432,3545300.0,4.362791061401367
2020-07-27,4.460000038146973,4.349999904632568,4.400000095367432,4.420000076293945,2993834.0,4.382621765136719
2020-07-28,4.510000228881836,4.420000076293945,4.449999809265137,4.480000019073486,3113812.0,4.442114353179932
2020-07-29,4.53000020980835,4.409999847412109,4.460000038146973,4.519999980926514,3702407.0,4.481775760650635
2020-07-30,4.570000171661377,4.510000228881836,4.53000020980835,4.53000020980835,4694240.0,4.491691589355469
2020-07-31,4.650000095367432,4.519999980926514,4.519999980926514,4.650000095367432,7045706.0,4.6106767654418945
2020-08-03,4.710000038146973,4.619999885559082,4.659999847412109,4.690000057220459,7458471.0,4.650338172912598
2020-08-04,4.730000019073486,4.639999866485596,4.659999847412109,4.679999828338623,6125272.0,4.640422821044922
2020-08-05,4.699999809265137,4.619999885559082,4.670000076293945,4.679999828338623,4406794.0,4.640422821044922
2020-08-06,4.699999809265137,4.570000171661377,4.690000057220459,4.630000114440918,4737126.0,4.590846061706543
2020-08-07,4.610000133514404,4.460000038146973,4.610000133514404,4.570000171661377,3825537.0,4.53135347366333
2020-08-10,4.679999828338623,4.539999961853027,4.550000190734863,4.630000114440918,4000110.0,4.590846061706543
2020-08-11,4.670000076293945,4.5,4.630000114440918,4.519999980926514,4783401.0,4.481775760650635
2020-08-12,4.570000171661377,4.440000057220459,4.559999942779541,4.539999961853027,4167948.0,4.5016069412231445
2020-08-13,4.690000057220459,4.510000228881836,4.539999961853027,4.630000114440918,4629400.0,4.590846061706543
2020-08-14,4.690000057220459,4.559999942779541,4.630000114440918,4.679999828338623,4015002.0,4.640422821044922
2020-08-17,4.730000019073486,4.639999866485596,4.670000076293945,4.730000019073486,5017201.0,4.690000057220459
2020-08-18,4.71999979019165,4.619999885559082,4.71999979019165,4.650000095367432,4082601.0,4.650000095367432
2020-08-19,4.900000095367432,4.619999885559082,4.650000095367432,4.809999942779541,16124867.0,4.809999942779541
2020-08-20,4.820000171661377,4.679999828338623,4.820000171661377,4.71999979019165,7933107.0,4.71999979019165
2020-08-21,4.75,4.650000095367432,4.71999979019165,4.670000076293945,5117058.0,4.670000076293945
2020-08-24,4.71999979019165,4.599999904632568,4.699999809265137,4.679999828338623,3744965.0,4.679999828338623
2020-08-25,4.690000057220459,4.630000114440918,4.679999828338623,4.650000095367432,2728238.0,4.650000095367432
2020-08-26,4.679999828338623,4.559999942779541,4.650000095367432,4.619999885559082,2974800.0,4.619999885559082
2020-08-27,4.739999771118164,4.579999923706055,4.619999885559082,4.71999979019165,4218000.0,4.71999979019165
2020-08-28,4.78000020980835,4.659999847412109,4.699999809265137,4.739999771118164,3469935.0,4.739999771118164
2020-08-31,4.760000228881836,4.659999847412109,4.760000228881836,4.679999828338623,4187442.0,4.679999828338623
2020-09-01,4.75,4.670000076293945,4.710000038146973,4.739999771118164,3417239.0,4.739999771118164
2020-09-02,4.78000020980835,4.679999828338623,4.739999771118164,4.760000228881836,4574901.0,4.760000228881836
2020-09-03,4.880000114440918,4.699999809265137,4.78000020980835,4.739999771118164,7222400.0,4.739999771118164
2020-09-04,4.840000152587891,4.619999885559082,4.650000095367432,4.78000020980835,5030400.0,4.78000020980835
2020-09-07,4.849999904632568,4.710000038146973,4.769999980926514,4.739999771118164,5180600.0,4.739999771118164
2020-09-08,4.820000171661377,4.710000038146973,4.75,4.820000171661377,4341700.0,4.820000171661377
2020-09-09,4.900000095367432,4.730000019073486,4.800000190734863,4.739999771118164,6386619.0,4.739999771118164
2020-09-10,4.809999942779541,4.489999771118164,4.730000019073486,4.53000020980835,7605400.0,4.53000020980835
2020-09-11,4.599999904632568,4.460000038146973,4.489999771118164,4.559999942779541,4683401.0,4.559999942779541
2020-09-14,4.639999866485596,4.539999961853027,4.550000190734863,4.599999904632568,3164907.0,4.599999904632568
2020-09-15,4.619999885559082,4.489999771118164,4.590000152587891,4.53000020980835,3528501.0,4.53000020980835
2020-09-16,4.559999942779541,4.480000019073486,4.53000020980835,4.550000190734863,2120198.0,4.550000190734863
2020-09-17,4.619999885559082,4.489999771118164,4.559999942779541,4.579999923706055,2307200.0,4.579999923706055
2020-09-18,4.650000095367432,4.550000190734863,4.550000190734863,4.650000095367432,3290601.0,4.650000095367432
2020-09-21,4.730000019073486,4.579999923706055,4.730000019073486,4.610000133514404,4228900.0,4.610000133514404
2020-09-22,4.590000152587891,4.5,4.579999923706055,4.53000020980835,2446500.0,4.53000020980835
2020-09-23,4.610000133514404,4.519999980926514,4.53000020980835,4.590000152587891,2370936.0,4.590000152587891
2020-09-24,4.559999942779541,4.409999847412109,4.559999942779541,4.429999828338623,3012300.0,4.429999828338623
2020-09-25,4.449999809265137,4.309999942779541,4.440000057220459,4.349999904632568,2170100.0,4.349999904632568
2020-09-28,4.389999866485596,4.210000038146973,4.329999923706055,4.239999771118164,2377388.0,4.239999771118164
2020-09-29,4.360000133514404,4.199999809265137,4.25,4.260000228881836,2494441.0,4.260000228881836
2020-09-30,4.309999942779541,4.190000057220459,4.300000190734863,4.260000228881836,2936500.0,4.260000228881836
2020-10-09,4.440000057220459,4.300000190734863,4.300000190734863,4.380000114440918,3085427.0,4.380000114440918
2020-10-12,4.5,4.380000114440918,4.409999847412109,4.46999979019165,2750353.0,4.46999979019165
2020-10-13,4.5,4.420000076293945,4.480000019073486,4.46999979019165,3389300.0,4.46999979019165
2020-10-14,4.460000038146973,4.369999885559082,4.460000038146973,4.400000095367432,2168001.0,4.400000095367432
2020-10-15,4.409999847412109,4.320000171661377,4.400000095367432,4.340000152587891,2366226.0,4.340000152587891
2020-10-16,4.420000076293945,4.349999904632568,4.360000133514404,4.409999847412109,2671401.0,4.409999847412109
2020-10-19,4.5,4.380000114440918,4.409999847412109,4.429999828338623,3211500.0,4.429999828338623
2020-10-20,4.5,4.380000114440918,4.429999828338623,4.489999771118164,2449463.0,4.489999771118164
2020-10-21,4.480000019073486,4.360000133514404,4.480000019073486,4.400000095367432,3507800.0,4.400000095367432
2020-10-22,4.400000095367432,4.340000152587891,4.380000114440918,4.360000133514404,1761100.0,4.360000133514404
2020-10-23,4.420000076293945,4.309999942779541,4.360000133514404,4.349999904632568,2053220.0,4.349999904632568
2020-10-26,4.389999866485596,4.309999942779541,4.349999904632568,4.369999885559082,1944425.0,4.369999885559082
2020-10-27,4.380000114440918,4.320000171661377,4.369999885559082,4.340000152587891,1551100.0,4.340000152587891