Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.889999866485596,6.710000038146973,6.820000171661377,6.78000020980835,9137061.0,6.667932033538818
2010-01-05,6.880000114440918,6.630000114440918,6.760000228881836,6.820000171661377,12928132.0,6.707271575927734
2010-01-06,7.039999961853027,6.769999980926514,6.820000171661377,6.940000057220459,20104009.0,6.825287818908691
2010-01-07,6.940000057220459,6.659999847412109,6.929999828338623,6.670000076293945,10581361.0,6.559751033782959
2010-01-08,6.710000038146973,6.550000190734863,6.619999885559082,6.699999809265137,6501981.0,6.589254379272461
2010-01-11,6.809999942779541,6.650000095367432,6.71999979019165,6.699999809265137,6523819.0,6.589254379272461
2010-01-12,6.849999904632568,6.599999904632568,6.710000038146973,6.849999904632568,9922069.0,6.7367753982543945
2010-01-13,6.800000190734863,6.610000133514404,6.699999809265137,6.650000095367432,8328787.0,6.54008150100708
2010-01-14,6.889999866485596,6.639999866485596,6.679999828338623,6.860000133514404,10695826.0,6.746610164642334
2010-01-15,6.989999771118164,6.789999961853027,6.849999904632568,6.940000057220459,13408625.0,6.825287818908691
2010-01-18,7.159999847412109,6.900000095367432,6.900000095367432,7.079999923706055,20879579.0,6.962973594665527
2010-01-19,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0,6.962973594665527
2010-01-20,7.440000057220459,7.050000190734863,7.119999885559082,7.079999923706055,38953816.0,6.962973594665527
2010-01-21,7.440000057220459,7.090000152587891,7.090000152587891,7.309999942779541,25229166.0,7.18917179107666
2010-01-22,7.28000020980835,6.800000190734863,7.179999828338623,7.010000228881836,15456212.0,6.894130706787109
2010-01-25,7.199999809265137,6.769999980926514,6.949999809265137,7.119999885559082,11778871.0,7.002312183380127
2010-01-26,7.130000114440918,6.559999942779541,7.0,6.650000095367432,9714988.0,6.54008150100708
2010-01-27,6.800000190734863,6.380000114440918,6.650000095367432,6.480000019073486,6383570.0,6.372891902923584
2010-01-28,6.559999942779541,6.380000114440918,6.480000019073486,6.539999961853027,5996965.0,6.4319000244140625
2010-01-29,6.619999885559082,6.400000095367432,6.5,6.519999980926514,4830385.0,6.412230014801025
2010-02-01,6.599999904632568,6.340000152587891,6.550000190734863,6.409999847412109,4544024.0,6.304047584533691
2010-02-02,6.53000020980835,6.289999961853027,6.460000038146973,6.340000152587891,4361995.0,6.235204696655273
2010-02-03,6.46999979019165,6.03000020980835,6.300000190734863,6.449999809265137,6571447.0,6.343387126922607
2010-02-04,6.5,6.300000190734863,6.409999847412109,6.489999771118164,7997189.0,6.382724761962891
2010-02-05,6.699999809265137,6.260000228881836,6.340000152587891,6.579999923706055,11851028.0,6.471238136291504
2010-02-08,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.471238136291504
2010-02-09,6.639999866485596,6.489999771118164,6.599999904632568,6.590000152587891,3755517.0,6.481072902679443
2010-02-10,6.71999979019165,6.519999980926514,6.71999979019165,6.610000133514404,2283895.0,6.500742435455322
2010-02-11,6.679999828338623,6.489999771118164,6.570000171661377,6.489999771118164,5339985.0,6.382724761962891
2010-02-12,6.550000190734863,6.380000114440918,6.5,6.489999771118164,3081909.0,6.382724761962891
2010-02-22,6.650000095367432,6.46999979019165,6.489999771118164,6.599999904632568,5194038.0,6.490907669067383
2010-02-23,7.019999980926514,6.71999979019165,6.75,6.800000190734863,20307425.0,6.6876020431518555
2010-02-24,6.880000114440918,6.639999866485596,6.670000076293945,6.869999885559082,11764366.0,6.756444454193115
2010-02-25,6.940000057220459,6.800000190734863,6.869999885559082,6.900000095367432,10537694.0,6.785949230194092
2010-02-26,7.050000190734863,6.849999904632568,6.869999885559082,6.929999828338623,10011787.0,6.815452575683594
2010-03-01,7.150000095367432,6.909999847412109,6.949999809265137,7.070000171661377,17295744.0,6.953139781951904
2010-03-02,7.199999809265137,6.96999979019165,7.050000190734863,7.019999980926514,11946167.0,6.903964996337891
2010-03-03,7.71999979019165,6.989999771118164,7.010000228881836,7.71999979019165,40834446.0,7.592394828796387
2010-03-04,7.75,7.079999923706055,7.75,7.099999904632568,42664656.0,6.982642650604248
2010-03-05,7.190000057220459,6.869999885559082,7.099999904632568,6.96999979019165,20518316.0,6.854791641235352
2010-03-08,7.110000133514404,6.78000020980835,6.78000020980835,7.019999980926514,13011668.0,6.903964996337891
2010-03-09,7.099999904632568,6.909999847412109,7.0,7.0,8612954.0,6.884295463562012
2010-03-10,7.570000171661377,7.090000152587891,7.130000114440918,7.369999885559082,37849571.0,7.248180389404297
2010-03-11,7.699999809265137,7.170000076293945,7.260000228881836,7.460000038146973,29965194.0,7.3366923332214355
2010-03-12,7.460000038146973,7.050000190734863,7.420000076293945,7.079999923706055,17788668.0,6.962973594665527
2010-03-15,7.119999885559082,6.840000152587891,7.110000133514404,6.940000057220459,9808700.0,6.825287818908691
2010-03-16,7.079999923706055,6.900000095367432,6.900000095367432,7.059999942779541,5459829.0,6.943304061889648
2010-03-17,7.239999771118164,7.019999980926514,7.079999923706055,7.190000057220459,8500474.0,7.071155071258545
2010-03-18,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.071155071258545
2010-03-19,7.320000171661377,7.110000133514404,7.170000076293945,7.28000020980835,9436311.0,7.15966796875
2010-03-22,7.449999809265137,7.199999809265137,7.269999980926514,7.429999828338623,10390849.0,7.307188510894775
2010-03-23,7.5,7.260000228881836,7.489999771118164,7.300000190734863,10217952.0,7.179337024688721
2010-03-24,7.409999847412109,7.25,7.349999904632568,7.260000228881836,8661486.0,7.1399993896484375
2010-03-25,7.239999771118164,7.0,7.210000038146973,7.019999980926514,10617365.0,6.903964996337891
2010-03-26,7.210000038146973,6.929999828338623,6.989999771118164,7.139999866485596,7674353.0,7.021982192993164
2010-03-29,7.230000019073486,7.019999980926514,7.139999866485596,7.139999866485596,8726907.0,7.021982192993164
2010-03-30,7.300000190734863,7.079999923706055,7.139999866485596,7.230000019073486,8818541.0,7.110494136810303
2010-03-31,7.400000095367432,7.110000133514404,7.119999885559082,7.28000020980835,17726985.0,7.15966796875
2010-04-01,7.599999904632568,7.199999809265137,7.269999980926514,7.5,26871270.0,7.376031398773193
2010-04-02,7.650000095367432,7.369999885559082,7.480000019073486,7.559999942779541,19497104.0,7.43503999710083
2010-04-06,7.78000020980835,7.449999809265137,7.630000114440918,7.71999979019165,25665083.0,7.592394828796387
2010-04-07,7.989999771118164,7.570000171661377,7.630000114440918,7.840000152587891,22476027.0,7.71041202545166
2010-04-08,7.880000114440918,7.650000095367432,7.840000152587891,7.789999961853027,23112325.0,7.661237716674805
2010-04-09,7.96999979019165,7.590000152587891,7.760000228881836,7.78000020980835,33795704.0,7.651403903961182
2010-04-12,7.960000038146973,7.699999809265137,7.75,7.889999866485596,21625799.0,7.759583950042725
2010-04-13,8.15999984741211,7.630000114440918,7.929999828338623,8.0,31110847.0,7.867766857147217
2010-04-14,8.170000076293945,7.929999828338623,8.020000457763672,8.050000190734863,22038496.0,7.916940689086914
2010-04-15,8.039999961853027,7.71999979019165,8.039999961853027,7.78000020980835,15951337.0,7.651403903961182
2010-04-16,7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0.0,7.651403903961182
2010-04-19,7.949999809265137,7.480000019073486,7.650000095367432,7.53000020980835,15877105.0,7.4055352210998535
2010-04-20,7.690000057220459,7.46999979019165,7.5,7.679999828338623,9742946.0,7.553056240081787
2010-04-21,7.929999828338623,7.619999885559082,7.619999885559082,7.900000095367432,20700819.0,7.769420146942139
2010-04-22,8.100000381469727,7.840000152587891,7.909999847412109,7.909999847412109,22205825.0,7.779253959655762
2010-04-23,8.15999984741211,7.800000190734863,7.869999885559082,8.109999656677246,22864661.0,7.975948810577393
2010-04-26,8.25,8.029999732971191,8.1899995803833,8.069999694824219,16350156.0,7.936610221862793
2010-04-27,8.079999923706055,7.510000228881836,8.079999923706055,7.849999904632568,15038780.0,7.7202467918396
2010-04-28,7.889999866485596,7.559999942779541,7.769999980926514,7.670000076293945,8714832.0,7.5432209968566895
2010-04-29,7.800000190734863,7.199999809265137,7.650000095367432,7.210000038146973,10948557.0,7.090824604034424
2010-04-30,7.309999942779541,6.800000190734863,7.239999771118164,6.960000038146973,9479050.0,6.8449578285217285
2010-05-04,7.170000076293945,6.809999942779541,6.880000114440918,7.039999961853027,6341682.0,6.9236345291137695
2010-05-05,7.300000190734863,7.0,7.010000228881836,7.269999980926514,6831637.0,7.1498332023620605
2010-05-06,7.360000133514404,7.039999961853027,7.269999980926514,7.25,8122716.0,7.13016414642334
2010-05-07,7.300000190734863,6.980000019073486,6.989999771118164,7.170000076293945,6933621.0,7.051486492156982
2010-05-10,7.289999961853027,6.889999866485596,7.099999904632568,7.050000190734863,6943463.0,6.933470249176025
2010-05-11,7.179999828338623,6.599999904632568,7.150000095367432,6.730000019073486,8620854.0,6.6187591552734375
2010-05-12,6.690000057220459,6.059999942779541,6.679999828338623,6.170000076293945,8365508.0,6.068015098571777
2010-05-13,6.320000171661377,6.0,6.179999828338623,6.309999942779541,6568252.0,6.205700874328613
2010-05-14,6.409999847412109,6.179999828338623,6.239999771118164,6.289999961853027,4847380.0,6.186031341552734
2010-05-17,6.230000019073486,5.679999828338623,6.190000057220459,5.710000038146973,6636077.0,5.61561918258667
2010-05-18,5.96999979019165,5.639999866485596,5.71999979019165,5.900000095367432,6341200.0,5.802478313446045
2010-05-19,6.010000228881836,5.789999961853027,5.920000076293945,5.869999885559082,4613581.0,5.772974014282227
2010-05-20,6.0,5.800000190734863,5.849999904632568,5.820000171661377,5190828.0,5.723800182342529
2010-05-21,6.090000152587891,5.510000228881836,5.650000095367432,6.019999980926514,7422293.0,5.92049503326416
2010-05-24,6.369999885559082,5.980000019073486,6.050000190734863,6.260000228881836,12434821.0,6.156527996063232
2010-05-25,6.260000228881836,6.090000152587891,6.190000057220459,6.170000076293945,6665758.0,6.068015098571777
2010-05-26,6.300000190734863,6.119999885559082,6.150000095367432,6.269999980926514,9331083.0,6.166362285614014
2010-05-27,6.449999809265137,6.130000114440918,6.230000019073486,6.369999885559082,8981839.0,6.26470947265625
2010-05-28,6.659999847412109,6.360000133514404,6.380000114440918,6.46999979019165,12413422.0,6.363056182861328
2010-05-31,6.849999904632568,6.380000114440918,6.380000114440918,6.699999809265137,18424233.0,6.589254379272461
2010-06-01,6.75,6.25,6.599999904632568,6.590000152587891,15184048.0,6.481072902679443
2010-06-02,6.730000019073486,6.369999885559082,6.559999942779541,6.699999809265137,9051168.0,6.589254379272461
2010-06-03,6.800000190734863,6.409999847412109,6.78000020980835,6.449999809265137,10409715.0,6.343387126922607
2010-06-04,6.579999923706055,6.389999866485596,6.489999771118164,6.519999980926514,6032459.0,6.412230014801025
2010-06-07,6.570000171661377,6.300000190734863,6.300000190734863,6.519999980926514,6900580.0,6.412230014801025
2010-06-08,6.519999980926514,6.360000133514404,6.5,6.460000038146973,5050182.0,6.353221893310547
2010-06-09,6.659999847412109,6.440000057220459,6.440000057220459,6.639999866485596,7781634.0,6.530246257781982
2010-06-10,6.730000019073486,6.570000171661377,6.650000095367432,6.610000133514404,7683351.0,6.500742435455322
2010-06-11,6.739999771118164,6.590000152587891,6.650000095367432,6.599999904632568,4404668.0,6.490907669067383
2010-06-17,6.650000095367432,6.400000095367432,6.650000095367432,6.440000057220459,6740041.0,6.333552360534668
2010-06-18,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.333552360534668
2010-06-21,6.389999866485596,5.800000190734863,6.25,6.269999980926514,9751625.0,6.166362285614014
2010-06-22,6.329999923706055,6.210000038146973,6.300000190734863,6.239999771118164,3407792.0,6.1368584632873535
2010-06-23,6.320000171661377,6.0,6.320000171661377,6.119999885559082,6281191.0,6.01884126663208
2010-06-24,6.21999979019165,6.010000228881836,6.199999809265137,6.079999923706055,4243541.0,5.979503154754639
2010-06-25,6.059999942779541,5.78000020980835,6.019999980926514,5.800000190734863,7194702.0,5.704131126403809
2010-06-28,5.849999904632568,5.699999809265137,5.800000190734863,5.75,3932102.0,5.654957294464111
2010-06-29,6.329999923706055,5.809999942779541,6.010000228881836,6.210000038146973,38009585.0,6.107353687286377
2010-06-30,6.159999847412109,5.590000152587891,5.949999809265137,5.789999961853027,19676002.0,5.694295406341553
2010-07-01,6.0,5.730000019073486,6.0,5.940000057220459,11066210.0,5.8418169021606445
2010-07-02,6.349999904632568,5.699999809265137,5.849999904632568,6.210000038146973,18483638.0,6.107353687286377
2010-07-05,6.360000133514404,6.03000020980835,6.110000133514404,6.269999980926514,18753354.0,6.166362285614014
2010-07-06,6.440000057220459,6.179999828338623,6.389999866485596,6.340000152587891,15607758.0,6.235204696655273
2010-07-07,6.599999904632568,6.260000228881836,6.289999961853027,6.440000057220459,13615086.0,6.333552360534668
2010-07-08,6.570000171661377,6.239999771118164,6.539999961853027,6.309999942779541,13736527.0,6.205700874328613
2010-07-09,6.480000019073486,6.210000038146973,6.260000228881836,6.460000038146973,17363667.0,6.353221893310547
2010-07-12,6.75,6.360000133514404,6.420000076293945,6.639999866485596,18986860.0,6.530246257781982
2010-07-13,6.900000095367432,6.539999961853027,6.690000057220459,6.800000190734863,20602016.0,6.6876020431518555
2010-07-14,7.389999866485596,6.789999961853027,6.809999942779541,7.150000095367432,30810216.0,7.0318169593811035
2010-07-15,7.869999885559082,7.079999923706055,7.159999847412109,7.519999980926514,56095473.0,7.395700454711914
2010-07-16,7.599999904632568,7.099999904632568,7.480000019073486,7.239999771118164,36244001.0,7.120328903198242
2010-07-19,7.519999980926514,7.170000076293945,7.239999771118164,7.369999885559082,28481859.0,7.248180389404297
2010-07-20,7.550000190734863,7.099999904632568,7.300000190734863,7.369999885559082,29451962.0,7.248180389404297
2010-07-21,7.840000152587891,7.28000020980835,7.460000038146973,7.579999923706055,43405814.0,7.454709053039551
2010-07-22,7.53000020980835,7.239999771118164,7.46999979019165,7.460000038146973,23820337.0,7.3366923332214355
2010-07-23,8.210000038146973,7.340000152587891,7.409999847412109,8.210000038146973,56673160.0,8.074295997619629
2010-07-26,8.430000305175781,8.050000190734863,8.380000114440918,8.270000457763672,41549110.0,8.133305549621582
2010-07-27,8.380000114440918,8.0600004196167,8.239999771118164,8.25,25034682.0,8.113635063171387
2010-07-28,8.34000015258789,7.900000095367432,8.229999542236328,8.210000038146973,43089083.0,8.074295997619629
2010-07-29,8.220000267028809,7.960000038146973,8.050000190734863,8.15999984741211,34423896.0,8.025123596191406
2010-07-30,8.130000114440918,7.840000152587891,8.109999656677246,7.900000095367432,27350991.0,7.769420146942139
2010-08-02,8.050000190734863,7.78000020980835,7.909999847412109,8.029999732971191,31797270.0,7.897271156311035
2010-08-03,8.140000343322754,7.78000020980835,7.980000019073486,7.829999923706055,31536169.0,7.700576305389404
2010-08-04,7.96999979019165,7.739999771118164,7.869999885559082,7.920000076293945,19614881.0,7.789089202880859
2010-08-05,8.020000457763672,7.820000171661377,7.900000095367432,7.920000076293945,18522158.0,7.789089202880859
2010-08-06,8.029999732971191,7.760000228881836,7.880000114440918,8.0,24169579.0,7.867766857147217
2010-08-09,8.100000381469727,7.909999847412109,8.010000228881836,7.980000019073486,18924376.0,7.84809684753418
2010-08-10,8.279999732971191,7.849999904632568,7.949999809265137,8.130000114440918,37877856.0,7.995616436004639
2010-08-11,8.220000267028809,7.909999847412109,8.050000190734863,8.09000015258789,22155989.0,7.9562788009643555
2010-08-12,7.980000019073486,7.289999961853027,7.980000019073486,7.380000114440918,35459765.0,7.25801420211792
2010-08-13,7.449999809265137,7.150000095367432,7.360000133514404,7.309999942779541,19308410.0,7.18917179107666
2010-08-16,7.53000020980835,7.260000228881836,7.269999980926514,7.46999979019165,17420152.0,7.346527099609375
2010-08-17,7.519999980926514,7.349999904632568,7.46999979019165,7.5,14879348.0,7.376031398773193
2010-08-18,7.670000076293945,7.429999828338623,7.579999923706055,7.519999980926514,17608050.0,7.395700454711914
2010-08-19,7.539999961853027,7.360000133514404,7.5,7.510000228881836,15861456.0,7.385867118835449
2010-08-20,7.480000019073486,7.210000038146973,7.429999828338623,7.309999942779541,12865476.0,7.18917179107666
2010-08-23,7.820000171661377,7.269999980926514,7.300000190734863,7.75,25189362.0,7.621899604797363
2010-08-24,7.809999942779541,7.590000152587891,7.679999828338623,7.679999828338623,19269333.0,7.553056240081787
2010-08-25,7.75,7.380000114440918,7.610000133514404,7.630000114440918,15536187.0,7.503882884979248
2010-08-26,8.0,7.539999961853027,7.739999771118164,7.630000114440918,17199200.0,7.503882884979248
2010-08-27,7.610000133514404,7.400000095367432,7.599999904632568,7.539999961853027,8965327.0,7.415369987487793
2010-08-30,7.769999980926514,7.5,7.539999961853027,7.730000019073486,17482910.0,7.602230072021484
2010-08-31,7.849999904632568,7.639999866485596,7.730000019073486,7.789999961853027,18545108.0,7.661237716674805
2010-09-01,8.569999694824219,7.920000076293945,7.929999828338623,8.09000015258789,56405331.0,7.9562788009643555
2010-09-02,8.239999771118164,7.849999904632568,8.010000228881836,8.130000114440918,32527506.0,7.995616436004639
2010-09-03,8.180000305175781,7.960000038146973,8.100000381469727,8.0600004196167,17461615.0,7.9267754554748535
2010-09-06,8.600000381469727,8.029999732971191,8.109999656677246,8.520000457763672,45272643.0,8.379171371459961
2010-09-07,8.520000457763672,8.260000228881836,8.5,8.479999542236328,21228529.0,8.33983325958252
2010-09-08,8.609999656677246,8.350000381469727,8.4399995803833,8.430000305175781,19036965.0,8.290658950805664
2010-09-09,8.489999771118164,8.140000343322754,8.430000305175781,8.210000038146973,22386941.0,8.074295997619629
2010-09-10,8.270000457763672,7.949999809265137,8.229999542236328,8.15999984741211,15452244.0,8.025123596191406
2010-09-13,8.4399995803833,8.119999885559082,8.15999984741211,8.239999771118164,13368655.0,8.103798866271973
2010-09-14,8.850000381469727,8.149999618530273,8.260000228881836,8.5600004196167,32561864.0,8.418510437011719
2010-09-15,9.050000190734863,8.430000305175781,8.579999923706055,8.699999809265137,34782570.0,8.556195259094238
2010-09-16,8.880000114440918,8.359999656677246,8.800000190734863,8.609999656677246,21633185.0,8.467684745788574
2010-09-17,9.4399995803833,8.59000015258789,8.699999809265137,8.989999771118164,31647882.0,8.841403007507324
2010-09-20,9.130000114440918,8.600000381469727,8.920000076293945,8.609999656677246,18752698.0,8.467684745788574
2010-09-21,8.710000038146973,8.0,8.600000381469727,8.390000343322754,11129042.0,8.251320838928223
2010-09-27,8.680000305175781,8.270000457763672,8.390000343322754,8.600000381469727,10787180.0,8.457850456237793
2010-09-28,9.100000381469727,8.510000228881836,8.600000381469727,9.010000228881836,17225276.0,8.861071586608887
2010-09-29,9.8100004196167,9.050000190734863,9.050000190734863,9.40999984741211,24333502.0,9.254460334777832
2010-09-30,10.350000381469727,9.289999961853027,9.300000190734863,10.079999923706055,55354313.0,9.913386344909668
2010-10-08,10.600000381469727,9.920000076293945,9.920000076293945,10.399999618530273,40346611.0,10.228096008300781
2010-10-11,11.130000114440918,10.300000190734863,10.300000190734863,11.050000190734863,45170669.0,10.867353439331055
2010-10-12,11.5600004196167,10.800000190734863,10.899999618530273,11.40999984741211,36163273.0,11.221403121948242
2010-10-13,11.380000114440918,10.90999984741211,11.34000015258789,11.140000343322754,25205346.0,10.955865859985352
2010-10-14,12.25,11.890000343322754,12.25,12.239999771118164,53078478.0,12.03768253326416
2010-10-15,13.460000038146973,11.960000038146973,12.199999809265137,13.460000038146973,36357133.0,13.237518310546875
2010-10-18,14.5,13.020000457763672,13.760000228881836,13.779999732971191,31837392.0,13.552227973937988
2010-10-19,13.920000076293945,13.029999732971191,13.420000076293945,13.739999771118164,18795453.0,13.51288890838623
2010-10-20,14.800000190734863,13.350000381469727,13.350000381469727,14.3100004196167,26290570.0,14.073467254638672
2010-10-21,14.649999618530273,14.079999923706055,14.100000381469727,14.140000343322754,14581376.0,13.906279563903809
2010-10-22,14.220000267028809,13.5,14.100000381469727,13.800000190734863,17063687.0,13.571898460388184
2010-10-25,14.380000114440918,13.34000015258789,13.59000015258789,13.989999771118164,19007784.0,13.758758544921875
2010-10-26,15.390000343322754,13.829999923706055,13.829999923706055,15.390000343322754,24481669.0,15.135618209838867
2010-10-27,15.779999732971191,14.850000381469727,15.359999656677246,15.010000228881836,17262641.0,14.761898040771484
2010-10-28,15.239999771118164,14.630000114440918,15.100000381469727,14.949999809265137,11350287.0,14.702889442443848
2010-10-29,16.399999618530273,14.630000114440918,15.100000381469727,15.770000457763672,16572460.0,15.509337425231934
2010-11-01,16.270000457763672,15.550000190734863,15.600000381469727,15.770000457763672,15663666.0,15.509337425231934
2010-11-02,15.949999809265137,15.350000381469727,15.510000228881836,15.5600004196167,19474696.0,15.302807807922363
2010-11-03,16.280000686645508,15.430000305175781,15.5600004196167,15.600000381469727,12538542.0,15.342144966125488
2010-11-04,16.0,15.260000228881836,15.609999656677246,15.619999885559082,15199044.0,15.361815452575684
2010-11-05,16.25,15.359999656677246,15.8100004196167,16.09000015258789,16716021.0,15.82404613494873
2010-11-08,17.549999237060547,15.649999618530273,16.079999923706055,16.940000534057617,21113925.0,16.659996032714844
2010-11-09,17.100000381469727,16.450000762939453,16.799999237060547,16.799999237060547,11374125.0,16.522306442260742
2010-11-10,16.780000686645508,16.200000762939453,16.770000457763672,16.290000915527344,10882632.0,16.02073860168457
2010-11-11,17.5,16.059999465942383,16.25,16.110000610351562,19934299.0,15.84371566772461
2010-11-12,16.5,14.899999618530273,16.110000610351562,15.140000343322754,21552446.0,14.889749526977539
2010-11-15,15.75,15.100000381469727,15.25,15.399999618530273,19562014.0,15.145450592041016
2010-11-16,15.680000305175781,14.0,15.420000076293945,14.5600004196167,17493302.0,14.3193359375
2010-11-17,14.529999732971191,13.100000381469727,14.300000190734863,13.100000381469727,23221138.0,12.883469581604004
2010-11-18,14.100000381469727,12.739999771118164,13.0,13.880000114440918,20937686.0,13.650575637817383
2010-11-19,15.270000457763672,13.739999771118164,13.770000457763672,15.270000457763672,27469837.0,15.017601013183594
2010-11-22,15.770000457763672,15.010000228881836,15.010000228881836,15.369999885559082,20493665.0,15.115945816040039
2010-11-23,15.699999809265137,14.800000190734863,15.369999885559082,15.649999618530273,13642236.0,15.391318321228027
2010-11-24,16.3799991607666,15.5,15.600000381469727,16.1200008392334,13978200.0,15.853550910949707
2010-11-25,16.65999984741211,15.970000267028809,16.229999542236328,16.350000381469727,10292741.0,16.079750061035156
2010-11-26,17.06999969482422,16.299999237060547,16.389999389648438,16.799999237060547,15379507.0,16.522306442260742
2010-11-29,16.899999618530273,15.619999885559082,16.84000015258789,15.960000038146973,16416551.0,15.69619369506836
2010-11-30,15.899999618530273,14.359999656677246,15.899999618530273,14.359999656677246,14493000.0,14.122639656066895
2010-12-01,12.920000076293945,12.920000076293945,12.920000076293945,12.920000076293945,6904900.0,12.706443786621094
2010-12-02,13.289999961853027,12.180000305175781,12.180000305175781,12.520000457763672,47901778.0,12.313055992126465
2010-12-03,12.350000381469727,11.270000457763672,12.199999809265137,12.15999984741211,46705848.0,11.959006309509277
2010-12-06,11.979999542236328,11.319999694824219,11.75,11.460000038146973,32903667.0,11.270576477050781
2010-12-07,11.479999542236328,10.899999618530273,11.369999885559082,11.430000305175781,24378331.0,11.241072654724121
2010-12-08,11.760000228881836,11.300000190734863,11.3100004196167,11.479999542236328,20408263.0,11.29024600982666
2010-12-09,11.510000228881836,10.65999984741211,11.399999618530273,10.6899995803833,24123607.0,10.51330280303955
2010-12-10,10.979999542236328,10.390000343322754,10.550000190734863,10.859999656677246,20287354.0,10.680492401123047
2010-12-13,11.119999885559082,10.800000190734863,10.859999656677246,11.069999694824219,17582618.0,10.887022018432617
2010-12-14,11.390000343322754,10.9399995803833,11.069999694824219,11.369999885559082,23631406.0,11.182063102722168
2010-12-15,11.350000381469727,11.069999694824219,11.350000381469727,11.100000381469727,18025357.0,10.916526794433594
2010-12-16,11.5,11.0,11.039999961853027,11.319999694824219,18171103.0,11.132890701293945
2010-12-17,11.850000381469727,11.239999771118164,11.25,11.699999809265137,24312025.0,11.506608963012695
2010-12-20,11.739999771118164,10.899999618530273,11.640000343322754,11.25,18993215.0,11.064047813415527
2010-12-21,11.329999923706055,10.979999542236328,11.260000228881836,11.25,10727850.0,11.064047813415527
2010-12-22,11.239999771118164,10.960000038146973,11.229999542236328,11.010000228881836,12454082.0,10.828014373779297
2010-12-23,10.979999542236328,10.600000381469727,10.979999542236328,10.859999656677246,12685434.0,10.680492401123047
2010-12-24,11.100000381469727,10.600000381469727,10.729999542236328,11.0,11671601.0,10.818180084228516
2010-12-27,11.0,11.0,11.0,11.0,0.0,10.818180084228516
2010-12-28,10.729999542236328,10.029999732971191,10.609999656677246,10.40999984741211,18890786.0,10.237931251525879
2010-12-29,10.850000381469727,10.149999618530273,10.350000381469727,10.65999984741211,8453420.0,10.483798027038574
2010-12-30,10.850000381469727,10.449999809265137,10.600000381469727,10.779999732971191,7422939.0,10.601815223693848
2010-12-31,10.9399995803833,10.720000267028809,10.800000190734863,10.779999732971191,7745804.0,10.601815223693848
2011-01-04,11.069999694824219,10.779999732971191,10.779999732971191,10.949999809265137,9876273.0,10.769004821777344
2011-01-05,11.850000381469727,10.699999809265137,10.819999694824219,11.65999984741211,26159616.0,11.467269897460938
2011-01-06,11.960000038146973,11.399999618530273,11.569999694824219,11.460000038146973,17060319.0,11.270576477050781
2011-01-07,11.550000190734863,11.199999809265137,11.329999923706055,11.520000457763672,10317843.0,11.329585075378418
2011-01-10,11.760000228881836,11.279999732971191,11.5,11.350000381469727,11182377.0,11.162394523620605
2011-01-11,11.289999961853027,10.739999771118164,11.289999961853027,10.9399995803833,7617238.0,10.759171485900879
2011-01-12,11.050000190734863,10.760000228881836,10.899999618530273,10.989999771118164,4280820.0,10.808344841003418
2011-01-13,11.079999923706055,10.680000305175781,11.020000457763672,10.800000190734863,5110286.0,10.621484756469727
2011-01-14,10.779999732971191,10.329999923706055,10.779999732971191,10.34000015258789,6236098.0,10.169088363647461
2011-01-17,10.399999618530273,9.600000381469727,10.369999885559082,9.65999984741211,6743998.0,9.500328063964844
2011-01-18,9.829999923706055,9.569999694824219,9.569999694824219,9.779999732971191,3358235.0,9.618345260620117
2011-01-19,10.390000343322754,9.789999961853027,9.8100004196167,10.260000228881836,4765519.0,10.090412139892578
2011-01-20,10.229999542236328,9.699999809265137,10.229999542236328,9.710000038146973,3691057.0,9.549501419067383
2011-01-21,10.029999732971191,9.670000076293945,9.729999542236328,9.779999732971191,4651786.0,9.618345260620117
2011-01-24,9.949999809265137,9.699999809265137,9.779999732971191,9.789999961853027,2954500.0,9.628180503845215
2011-01-25,9.779999732971191,9.300000190734863,9.779999732971191,9.640000343322754,4581337.0,9.480660438537598
2011-01-26,9.819999694824219,9.539999961853027,9.640000343322754,9.739999771118164,2877640.0,9.57900619506836
2011-01-27,10.119999885559082,9.550000190734863,9.640000343322754,9.9399995803833,4738418.0,9.775700569152832
2011-01-28,10.220000267028809,9.880000114440918,9.930000305175781,10.050000190734863,5408963.0,9.883882522583008
2011-01-31,10.149999618530273,9.970000267028809,10.039999961853027,10.100000381469727,3896681.0,9.933055877685547
2011-02-01,10.25,9.989999771118164,10.119999885559082,10.140000343322754,4626558.0,9.972394943237305
2011-02-09,10.640000343322754,10.010000228881836,10.020000457763672,10.600000381469727,10305383.0,10.424790382385254
2011-02-10,11.0,10.399999618530273,10.5,10.90999984741211,9111884.0,10.729667663574219
2011-02-11,11.319999694824219,10.84000015258789,10.850000381469727,10.90999984741211,10847104.0,10.729667663574219
2011-02-14,11.319999694824219,10.710000038146973,10.9399995803833,11.15999984741211,11560833.0,10.97553539276123
2011-02-15,11.680000305175781,11.109999656677246,11.170000076293945,11.569999694824219,15573143.0,11.37875747680664
2011-02-16,12.729999542236328,11.399999618530273,11.5,12.729999542236328,31419479.0,12.519582748413086
2011-02-17,13.239999771118164,12.399999618530273,12.729999542236328,12.720000267028809,47912588.0,12.509750366210938
2011-02-18,13.020000457763672,12.390000343322754,12.619999885559082,12.8100004196167,31414826.0,12.59826374053955
2011-02-21,13.239999771118164,12.5,12.609999656677246,12.579999923706055,38018298.0,12.372062683105469
2011-02-22,12.430000305175781,11.420000076293945,12.430000305175781,11.539999961853027,43991252.0,11.349252700805664
2011-02-23,11.5,11.180000305175781,11.399999618530273,11.430000305175781,18950954.0,11.241072654724121
2011-02-24,11.579999923706055,11.270000457763672,11.5,11.470000267028809,14281824.0,11.280411720275879
2011-02-25,11.600000381469727,11.300000190734863,11.390000343322754,11.5,9504722.0,11.309914588928223
2011-02-28,12.130000114440918,11.40999984741211,11.510000228881836,12.109999656677246,21922412.0,11.909831047058105
2011-03-01,12.449999809265137,12.010000228881836,12.079999923706055,12.3100004196167,22951704.0,12.106527328491211
2011-03-02,12.5,12.039999961853027,12.1899995803833,12.390000343322754,18000249.0,12.18520450592041
2011-03-03,12.489999771118164,11.880000114440918,12.390000343322754,11.989999771118164,19032260.0,11.791813850402832
2011-03-04,12.319999694824219,11.899999618530273,11.979999542236328,12.289999961853027,12792297.0,12.086856842041016
2011-03-07,12.479999542236328,12.199999809265137,12.289999961853027,12.300000190734863,14096357.0,12.096691131591797
2011-03-08,13.25,12.210000038146973,12.289999961853027,12.890000343322754,29493192.0,12.676939964294434
2011-03-09,13.25,12.699999809265137,12.850000381469727,13.0600004196167,23601768.0,12.84412956237793
2011-03-10,13.800000190734863,12.890000343322754,12.949999809265137,13.569999694824219,29662550.0,13.345698356628418
2011-03-11,13.850000381469727,13.170000076293945,13.399999618530273,13.199999809265137,20708341.0,12.981815338134766
2011-03-14,13.449999809265137,12.720000267028809,13.15999984741211,12.960000038146973,18444418.0,12.745783805847168
2011-03-15,13.390000343322754,12.470000267028809,12.899999618530273,13.369999885559082,27882154.0,13.149006843566895
2011-03-16,13.550000190734863,13.010000228881836,13.329999923706055,13.25,16574575.0,13.030989646911621
2011-03-17,13.350000381469727,12.8100004196167,13.079999923706055,13.0600004196167,14445190.0,12.84412956237793
2011-03-18,13.920000076293945,13.020000457763672,13.020000457763672,13.640000343322754,30301136.0,13.414543151855469
2011-03-21,13.789999961853027,13.300000190734863,13.550000190734863,13.380000114440918,13973080.0,13.15884017944336
2011-03-22,13.5,13.109999656677246,13.399999618530273,13.229999542236328,13811904.0,13.01131820678711
2011-03-23,13.369999885559082,12.90999984741211,13.199999809265137,13.069999694824219,15689259.0,12.853963851928711
2011-03-24,13.3100004196167,13.0,13.079999923706055,13.09000015258789,10418596.0,12.873632431030273
2011-03-25,13.430000305175781,12.899999618530273,13.09000015258789,13.260000228881836,13594477.0,13.040822982788086
2011-03-28,13.449999809265137,11.930000305175781,13.199999809265137,11.930000305175781,43847911.0,11.732806205749512
2011-03-29,11.850000381469727,11.350000381469727,11.680000305175781,11.59000015258789,24684858.0,11.398428916931152
2011-03-30,11.720000267028809,10.8100004196167,11.479999542236328,11.069999694824219,17374621.0,10.887022018432617
2011-03-31,11.130000114440918,10.65999984741211,11.09000015258789,10.979999542236328,19222211.0,10.798510551452637
2011-04-01,11.760000228881836,11.109999656677246,11.449999809265137,11.460000038146973,28375970.0,11.270576477050781
2011-04-07,11.25,10.600000381469727,11.25,10.6899995803833,34101841.0,10.51330280303955
2011-04-08,10.850000381469727,10.460000038146973,10.6899995803833,10.8100004196167,13937486.0,10.63132095336914
2011-04-11,11.359999656677246,10.5600004196167,10.800000190734863,11.039999961853027,16537367.0,10.85751724243164
2011-04-12,11.25,10.829999923706055,10.899999618530273,11.180000305175781,12837863.0,10.995205879211426
2011-04-13,11.180000305175781,11.0,11.180000305175781,11.130000114440918,6929844.0,10.946029663085938
2011-04-14,11.289999961853027,10.890000343322754,11.180000305175781,10.930000305175781,11576968.0,10.749335289001465
2011-04-15,11.140000343322754,10.800000190734863,10.960000038146973,11.100000381469727,9362059.0,10.916526794433594
2011-04-18,11.050000190734863,10.800000190734863,11.050000190734863,10.84000015258789,8580747.0,10.660823822021484
2011-04-19,10.779999732971191,10.279999732971191,10.779999732971191,10.390000343322754,14039766.0,10.21826171875
2011-04-20,10.539999961853027,10.329999923706055,10.359999656677246,10.420000076293945,7082079.0,10.24776554107666
2011-04-21,10.699999809265137,10.4399995803833,10.449999809265137,10.640000343322754,7646121.0,10.464130401611328
2011-04-22,10.649999618530273,10.479999542236328,10.649999618530273,10.5,5537706.0,10.326444625854492
2011-04-25,10.510000228881836,10.100000381469727,10.510000228881836,10.149999618530273,8130203.0,9.982227325439453
2011-04-26,10.260000228881836,10.0,10.180000305175781,10.170000076293945,4525327.0,10.001898765563965
2011-04-27,10.3100004196167,10.010000228881836,10.170000076293945,10.130000114440918,5202832.0,9.962560653686523
2011-04-28,10.25,9.5,10.220000267028809,9.550000190734863,8352548.0,9.392147064208984
2011-04-29,9.789999961853027,9.5600004196167,9.5600004196167,9.770000457763672,4646876.0,9.60851001739502
2011-05-03,9.970000267028809,9.699999809265137,9.779999732971191,9.949999809265137,4593559.0,9.785534858703613
2011-05-04,9.9399995803833,9.520000457763672,9.9399995803833,9.710000038146973,4983296.0,9.549501419067383
2011-05-06,9.859999656677246,9.550000190734863,9.699999809265137,9.739999771118164,4387655.0,9.57900619506836
2011-05-09,10.199999809265137,9.720000267028809,9.720000267028809,10.170000076293945,8189913.0,10.001898765563965
2011-05-10,10.229999542236328,10.0,10.149999618530273,10.109999656677246,6725377.0,9.942889213562012
2011-05-11,10.270000457763672,10.039999961853027,10.130000114440918,10.149999618530273,6743756.0,9.982227325439453
2011-05-12,10.239999771118164,9.90999984741211,10.050000190734863,9.920000076293945,5838290.0,9.756031036376953
2011-05-13,10.079999923706055,9.75,9.880000114440918,10.069999694824219,7065401.0,9.90355110168457
2011-05-16,11.079999923706055,10.180000305175781,10.180000305175781,11.079999923706055,17991385.0,10.896857261657715
2011-05-17,11.550000190734863,10.989999771118164,11.300000190734863,11.010000228881836,43534985.0,10.828014373779297
2011-05-18,10.899999618530273,10.300000190734863,10.699999809265137,10.850000381469727,21948074.0,10.670660972595215
2011-05-19,11.100000381469727,10.630000114440918,10.699999809265137,10.850000381469727,15541982.0,10.670660972595215
2011-05-20,10.84000015258789,10.399999618530273,10.800000190734863,10.550000190734863,11229779.0,10.375618934631348
2011-05-23,10.5,9.770000457763672,10.5,9.8100004196167,11635593.0,9.64785099029541
2011-05-24,9.819999694824219,9.399999618530273,9.670000076293945,9.710000038146973,8189804.0,9.549501419067383
2011-05-25,9.949999809265137,9.600000381469727,9.779999732971191,9.680000305175781,5462313.0,9.519997596740723
2011-05-26,9.819999694824219,9.300000190734863,9.729999542236328,9.369999885559082,6837895.0,9.21512222290039
2011-05-27,9.430000305175781,8.800000190734863,9.380000114440918,8.869999885559082,9355862.0,8.723386764526367
2011-05-30,8.949999809265137,8.630000114440918,8.869999885559082,8.6899995803833,4490666.0,8.546361923217773
2011-05-31,8.979999542236328,8.699999809265137,8.710000038146973,8.960000038146973,5456811.0,8.81190013885498
2011-06-01,9.390000343322754,8.920000076293945,8.979999542236328,9.180000305175781,6708947.0,9.028263092041016
2011-06-02,9.050000190734863,8.800000190734863,9.010000228881836,8.970000267028809,5173094.0,8.821733474731445
2011-06-03,9.199999809265137,9.0,9.0,9.119999885559082,4189884.0,8.969252586364746
2011-06-07,9.270000457763672,9.069999694824219,9.140000343322754,9.25,4595177.0,9.097105979919434
2011-06-08,9.270000457763672,9.039999961853027,9.210000038146973,9.25,4819571.0,9.097105979919434
2011-06-09,9.430000305175781,9.100000381469727,9.1899995803833,9.109999656677246,8392585.0,8.959420204162598
2011-06-10,9.170000076293945,8.800000190734863,9.029999732971191,8.979999542236328,5647626.0,8.831567764282227
2011-06-13,8.989999771118164,8.729999542236328,8.949999809265137,8.930000305175781,3661558.0,8.782395362854004
2011-06-14,9.25,8.949999809265137,8.949999809265137,9.199999809265137,6021444.0,9.047932624816895
2011-06-15,9.220000267028809,8.989999771118164,9.199999809265137,9.029999732971191,5026768.0,8.880742073059082
2011-06-16,9.020000457763672,8.850000381469727,8.989999771118164,8.9399995803833,4250426.0,8.792228698730469
2011-06-17,9.789999961853027,9.020000457763672,9.0600004196167,9.449999809265137,22274359.0,9.293800354003906
2011-06-20,9.6899995803833,9.229999542236328,9.319999694824219,9.470000267028809,18271831.0,9.313469886779785
2011-06-21,9.640000343322754,9.289999961853027,9.350000381469727,9.430000305175781,12331771.0,9.274129867553711
2011-06-22,9.430000305175781,9.020000457763672,9.430000305175781,9.039999961853027,10373141.0,8.890576362609863
2011-06-23,9.149999618530273,8.880000114440918,8.960000038146973,9.130000114440918,7069374.0,8.97908878326416
2011-06-24,9.449999809265137,9.039999961853027,9.100000381469727,9.3100004196167,9614674.0,9.156113624572754
2011-06-27,9.970000267028809,9.239999771118164,9.34000015258789,9.6899995803833,16167675.0,9.52983283996582
2011-06-28,9.8100004196167,9.5,9.800000190734863,9.789999961853027,11659256.0,9.628180503845215
2011-06-29,9.930000305175781,9.550000190734863,9.760000228881836,9.5600004196167,11703018.0,9.401981353759766
2011-06-30,9.880000114440918,9.5,9.510000228881836,9.739999771118164,9080275.0,9.57900619506836
2011-07-01,10.010000228881836,9.670000076293945,9.75,9.970000267028809,13966544.0,9.805204391479492
2011-07-04,10.220000267028809,9.850000381469727,9.960000038146973,10.180000305175781,18237071.0,10.011733055114746
2011-07-05,10.270000457763672,10.050000190734863,10.180000305175781,10.15999984741211,10681387.0,9.992063522338867
2011-07-06,10.270000457763672,9.979999542236328,10.130000114440918,10.229999542236328,10022627.0,10.060906410217285
2011-07-07,10.430000305175781,10.0600004196167,10.170000076293945,10.140000343322754,11993426.0,9.972394943237305
2011-07-08,10.15999984741211,9.979999542236328,10.079999923706055,10.109999656677246,7723632.0,9.942889213562012
2011-07-11,10.380000114440918,9.960000038146973,10.15999984741211,10.3100004196167,11385946.0,10.1395845413208
2011-07-12,10.25,9.9399995803833,10.25,10.029999732971191,8548544.0,9.864212036132812
2011-07-13,10.239999771118164,9.989999771118164,10.0,10.180000305175781,6455728.0,10.011733055114746
2011-07-14,10.25,9.989999771118164,10.199999809265137,10.109999656677246,8023404.0,9.942889213562012
2011-07-15,10.239999771118164,10.010000228881836,10.140000343322754,10.079999923706055,9726384.0,9.913386344909668
2011-07-18,10.5,10.039999961853027,10.130000114440918,10.279999732971191,15547187.0,10.11008071899414
2011-07-19,10.369999885559082,10.109999656677246,10.210000038146973,10.220000267028809,8545626.0,10.051072120666504
2011-07-20,10.739999771118164,10.220000267028809,10.239999771118164,10.539999961853027,19679544.0,10.365782737731934
2011-07-21,10.510000228881836,10.0,10.510000228881836,10.050000190734863,12626177.0,9.883882522583008
2011-07-22,10.199999809265137,10.0,10.130000114440918,10.039999961853027,6328280.0,9.874046325683594
2011-07-25,10.140000343322754,9.199999809265137,10.0600004196167,9.369999885559082,9780325.0,9.21512222290039
2011-07-26,9.430000305175781,9.119999885559082,9.380000114440918,9.229999542236328,6886137.0,9.077435493469238
2011-07-27,9.350000381469727,9.109999656677246,9.229999542236328,9.329999923706055,5133847.0,9.175783157348633
2011-07-28,9.369999885559082,9.15999984741211,9.25,9.239999771118164,4571492.0,9.087270736694336
2011-07-29,9.300000190734863,8.979999542236328,9.210000038146973,9.029999732971191,6283818.0,8.880742073059082
2011-08-01,9.260000228881836,9.020000457763672,9.039999961853027,9.170000076293945,3723061.0,9.018426895141602
2011-08-02,9.140000343322754,8.869999885559082,9.140000343322754,9.029999732971191,4174745.0,8.880742073059082
2011-08-04,9.180000305175781,9.039999961853027,9.050000190734863,9.130000114440918,3224721.0,8.97908878326416
2011-08-05,8.920000076293945,8.640000343322754,8.899999618530273,8.75,5319650.0,8.60537052154541
2011-08-08,8.710000038146973,7.880000114440918,8.600000381469727,7.880000114440918,14945637.0,7.749750137329102
2011-08-09,7.769999980926514,7.099999904632568,7.489999771118164,7.670000076293945,7863802.0,7.5432209968566895
2011-08-10,7.989999771118164,7.730000019073486,7.829999923706055,7.760000228881836,6666289.0,7.6317338943481445
2011-08-11,7.860000133514404,7.429999828338623,7.510000228881836,7.849999904632568,5363096.0,7.7202467918396
2011-08-12,8.0600004196167,7.869999885559082,7.880000114440918,7.980000019073486,5659153.0,7.84809684753418
2011-08-15,8.449999809265137,7.949999809265137,8.050000190734863,8.390000343322754,8830200.0,8.251320838928223
2011-08-16,8.59000015258789,8.130000114440918,8.4399995803833,8.25,8107304.0,8.113635063171387
2011-08-18,8.359999656677246,7.900000095367432,8.350000381469727,7.940000057220459,6501975.0,7.8087592124938965
2011-08-19,7.960000038146973,7.679999828338623,7.679999828338623,7.920000076293945,4233191.0,7.789089202880859
2011-08-22,8.09000015258789,7.849999904632568,7.989999771118164,7.960000038146973,3848914.0,7.828428745269775
2011-08-23,8.109999656677246,7.820000171661377,7.960000038146973,8.09000015258789,4728240.0,7.9562788009643555
2011-08-24,8.260000228881836,8.050000190734863,8.140000343322754,8.09000015258789,4797027.0,7.9562788009643555
2011-08-25,8.380000114440918,8.050000190734863,8.100000381469727,8.279999732971191,7002544.0,8.14313793182373
2011-08-26,8.449999809265137,8.229999542236328,8.300000190734863,8.300000190734863,6161185.0,8.162808418273926
2011-08-29,8.390000343322754,8.15999984741211,8.270000457763672,8.199999809265137,4714427.0,8.064461708068848
2011-08-30,8.359999656677246,8.100000381469727,8.289999961853027,8.119999885559082,4828599.0,7.985783576965332
2011-08-31,8.170000076293945,7.900000095367432,8.100000381469727,8.050000190734863,4557985.0,7.916940689086914
2011-09-01,8.119999885559082,7.889999866485596,8.029999732971191,7.929999828338623,4015681.0,7.798923492431641
2011-09-02,8.020000457763672,7.730000019073486,7.900000095367432,7.78000020980835,4225315.0,7.651403903961182
2011-09-05,7.829999923706055,7.53000020980835,7.75,7.610000133514404,4674790.0,7.484213352203369
2011-09-06,7.760000228881836,7.570000171661377,7.619999885559082,7.650000095367432,3211865.0,7.523552417755127
2011-09-07,7.849999904632568,7.659999847412109,7.699999809265137,7.840000152587891,3840406.0,7.71041202545166
2011-09-08,7.889999866485596,7.630000114440918,7.829999923706055,7.650000095367432,3441170.0,7.523552417755127
2011-09-09,7.889999866485596,7.659999847412109,7.659999847412109,7.880000114440918,7790218.0,7.749750137329102
2011-09-13,8.390000343322754,7.880000114440918,7.889999866485596,8.199999809265137,21514223.0,8.064461708068848
2011-09-14,8.15999984741211,7.75,8.15999984741211,8.100000381469727,11883536.0,7.966114521026611
2011-09-15,8.100000381469727,7.960000038146973,8.100000381469727,7.989999771118164,5626741.0,7.857931613922119
2011-09-16,8.079999923706055,7.920000076293945,8.0,7.940000057220459,4192594.0,7.8087592124938965
2011-09-19,7.920000076293945,7.599999904632568,7.809999942779541,7.630000114440918,5033229.0,7.503882884979248
2011-09-20,7.699999809265137,7.579999923706055,7.599999904632568,7.639999866485596,2574555.0,7.513717174530029
2011-09-21,7.840000152587891,7.480000019073486,7.639999866485596,7.829999923706055,5876304.0,7.700576305389404
2011-09-22,7.789999961853027,7.46999979019165,7.75,7.510000228881836,5507074.0,7.385867118835449
2011-09-23,7.429999828338623,7.21999979019165,7.349999904632568,7.360000133514404,3705694.0,7.238345623016357
2011-09-26,7.460000038146973,7.260000228881836,7.349999904632568,7.300000190734863,3175811.0,7.179337024688721
2011-09-27,7.460000038146973,7.21999979019165,7.349999904632568,7.389999866485596,3921320.0,7.267849445343018
2011-09-28,7.46999979019165,7.260000228881836,7.409999847412109,7.28000020980835,3736432.0,7.15966796875
2011-09-29,7.28000020980835,6.75,7.230000019073486,6.880000114440918,7007390.0,6.766279697418213
2011-09-30,7.010000228881836,6.78000020980835,6.900000095367432,6.980000019073486,3438275.0,6.864626407623291
2011-10-10,7.199999809265137,6.929999828338623,7.0,6.989999771118164,3201329.0,6.8744611740112305
2011-10-11,7.230000019073486,6.849999904632568,7.230000019073486,6.940000057220459,3763660.0,6.825287818908691
2011-10-12,7.360000133514404,6.820000171661377,6.849999904632568,7.309999942779541,7081169.0,7.18917179107666
2011-10-13,7.400000095367432,7.25,7.269999980926514,7.389999866485596,8004793.0,7.267849445343018
2011-10-14,7.449999809265137,7.269999980926514,7.340000152587891,7.380000114440918,5182916.0,7.25801420211792
2011-10-17,7.949999809265137,7.349999904632568,7.349999904632568,7.800000190734863,17448640.0,7.671072483062744
2011-10-18,7.869999885559082,7.559999942779541,7.690000057220459,7.809999942779541,21616986.0,7.680907726287842
2011-10-19,7.849999904632568,7.5,7.760000228881836,7.840000152587891,19976244.0,7.71041202545166
2011-10-20,7.949999809265137,7.630000114440918,7.789999961853027,7.920000076293945,22567509.0,7.789089202880859
2011-10-21,8.670000076293945,7.699999809265137,7.869999885559082,7.909999847412109,32518656.0,7.779253959655762
2011-10-24,7.900000095367432,7.320000171661377,7.840000152587891,7.860000133514404,18622349.0,7.730081081390381
2011-10-25,8.079999923706055,7.550000190734863,7.75,7.900000095367432,20111833.0,7.769420146942139
2011-10-26,7.829999923706055,7.630000114440918,7.800000190734863,7.71999979019165,15101855.0,7.592394828796387
2011-10-27,8.180000305175781,7.610000133514404,7.71999979019165,8.119999885559082,23377667.0,7.985783576965332
2011-10-28,8.350000381469727,8.020000457763672,8.199999809265137,8.1899995803833,21084725.0,8.05462646484375
2011-10-31,8.220000267028809,8.0,8.130000114440918,8.199999809265137,12589047.0,8.064461708068848
2011-11-01,8.34000015258789,8.0600004196167,8.109999656677246,8.140000343322754,11678024.0,8.005453109741211
2011-11-02,8.1899995803833,7.849999904632568,8.0,8.149999618530273,11458363.0,8.015286445617676
2011-11-03,8.350000381469727,8.100000381469727,8.199999809265137,8.149999618530273,15263665.0,8.015286445617676
2011-11-04,8.199999809265137,8.0,8.149999618530273,8.130000114440918,11406614.0,7.995616436004639
2011-11-07,8.180000305175781,7.920000076293945,8.119999885559082,7.929999828338623,9032174.0,7.798923492431641
2011-11-08,8.039999961853027,7.800000190734863,7.929999828338623,7.820000171661377,8200116.0,7.690742015838623
2011-11-09,7.980000019073486,7.789999961853027,7.829999923706055,7.909999847412109,6506481.0,7.779253959655762
2011-11-10,7.849999904632568,7.630000114440918,7.820000171661377,7.630000114440918,9787393.0,7.503882884979248
2011-11-11,7.75,7.519999980926514,7.630000114440918,7.670000076293945,7033461.0,7.5432209968566895
2011-11-14,7.849999904632568,7.699999809265137,7.699999809265137,7.840000152587891,7159040.0,7.71041202545166
2011-11-15,7.900000095367432,7.78000020980835,7.840000152587891,7.889999866485596,5589298.0,7.759583950042725
2011-11-16,8.069999694824219,7.789999961853027,7.880000114440918,7.809999942779541,13942846.0,7.680907726287842
2011-11-17,8.260000228881836,7.940000057220459,7.940000057220459,7.96999979019165,19198402.0,7.83826208114624
2011-11-18,7.849999904632568,7.349999904632568,7.800000190734863,7.400000095367432,12401523.0,7.277683734893799
2011-11-21,7.429999828338623,7.289999961853027,7.360000133514404,7.380000114440918,4327252.0,7.25801420211792
2011-11-22,7.360000133514404,7.179999828338623,7.340000152587891,7.300000190734863,4121932.0,7.179337024688721
2011-11-23,7.360000133514404,7.21999979019165,7.300000190734863,7.239999771118164,3526071.0,7.120328903198242
2011-11-24,7.199999809265137,6.980000019073486,7.199999809265137,7.099999904632568,5755794.0,6.982642650604248
2011-11-25,7.210000038146973,7.039999961853027,7.099999904632568,7.199999809265137,4223332.0,7.080990314483643
2011-11-28,7.25,7.070000171661377,7.159999847412109,7.070000171661377,3777807.0,6.953139781951904
2011-11-29,7.230000019073486,7.099999904632568,7.099999904632568,7.190000057220459,4078178.0,7.071155071258545
2011-11-30,7.190000057220459,6.699999809265137,7.190000057220459,6.789999961853027,6550677.0,6.677767276763916
2011-12-01,7.050000190734863,6.829999923706055,6.96999979019165,6.889999866485596,5699650.0,6.776113986968994
2011-12-02,6.96999979019165,6.820000171661377,6.820000171661377,6.900000095367432,3637726.0,6.785949230194092
2011-12-05,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.785949230194092
2011-12-06,6.840000152587891,6.460000038146973,6.659999847412109,6.639999866485596,4659044.0,6.530246257781982
2011-12-07,6.730000019073486,6.519999980926514,6.639999866485596,6.550000190734863,2856195.0,6.441734790802002
2011-12-08,6.639999866485596,6.489999771118164,6.550000190734863,6.559999942779541,2726937.0,6.451568603515625
2011-12-09,6.590000152587891,6.440000057220459,6.480000019073486,6.460000038146973,2047474.0,6.353221893310547
2011-12-12,6.550000190734863,6.070000171661377,6.449999809265137,6.110000133514404,6623875.0,6.009007453918457
2011-12-13,6.090000152587891,5.619999885559082,6.070000171661377,5.639999866485596,6269902.0,5.5467753410339355
2011-12-14,5.769999980926514,5.5,5.619999885559082,5.539999961853027,5501047.0,5.448428630828857
2011-12-15,5.539999961853027,5.210000038146973,5.539999961853027,5.269999980926514,5982892.0,5.182891368865967
2011-12-16,5.420000076293945,5.230000019073486,5.269999980926514,5.420000076293945,4779632.0,5.330411911010742
2011-12-19,5.429999828338623,5.239999771118164,5.400000095367432,5.380000114440918,4497857.0,5.291073322296143
2011-12-20,5.489999771118164,5.349999904632568,5.360000133514404,5.369999885559082,4959665.0,5.281238555908203
2011-12-21,5.449999809265137,5.179999828338623,5.429999828338623,5.190000057220459,4588618.0,5.104214191436768
2011-12-22,5.150000095367432,4.78000020980835,5.110000133514404,5.0,8072502.0,4.917353630065918
2011-12-23,5.130000114440918,4.949999809265137,5.0,5.039999961853027,4363970.0,4.956693172454834
2011-12-26,5.099999904632568,4.96999979019165,5.010000228881836,5.03000020980835,5015215.0,4.9468584060668945
2011-12-27,5.03000020980835,4.909999847412109,5.019999980926514,4.96999979019165,3831232.0,4.887850284576416
2011-12-28,5.199999809265137,4.829999923706055,5.119999885559082,5.039999961853027,8596217.0,4.956693172454834
2011-12-29,5.019999980926514,4.809999942779541,4.889999866485596,4.940000057220459,4670969.0,4.858346462249756
2011-12-30,5.139999866485596,4.929999828338623,4.929999828338623,5.079999923706055,3717637.0,4.996031761169434
2012-01-04,5.150000095367432,4.849999904632568,5.139999866485596,4.869999885559082,4098351.0,4.78950309753418
2012-01-05,4.860000133514404,4.550000190734863,4.849999904632568,4.599999904632568,4726183.0,4.523966312408447
2012-01-06,4.690000057220459,4.460000038146973,4.579999923706055,4.670000076293945,3425543.0,4.592809200286865
2012-01-09,4.920000076293945,4.599999904632568,4.650000095367432,4.909999847412109,4679912.0,4.8288421630859375
2012-01-10,5.159999847412109,4.869999885559082,4.909999847412109,5.139999866485596,9180214.0,5.05504035949707
2012-01-11,5.340000152587891,5.079999923706055,5.150000095367432,5.230000019073486,10114032.0,5.143552780151367
2012-01-12,5.329999923706055,5.159999847412109,5.179999828338623,5.199999809265137,7293417.0,5.114048004150391
2012-01-13,5.260000228881836,4.900000095367432,5.260000228881836,4.909999847412109,7492146.0,4.8288421630859375
2012-01-16,4.960000038146973,4.769999980926514,4.860000133514404,4.78000020980835,3013545.0,4.700990676879883
2012-01-17,5.090000152587891,4.760000228881836,4.78000020980835,5.070000171661377,5310425.0,4.986197471618652
2012-01-18,5.150000095367432,4.960000038146973,5.110000133514404,4.980000019073486,5473599.0,4.8976850509643555
2012-01-19,5.090000152587891,4.920000076293945,4.980000019073486,5.050000190734863,3808049.0,4.966527938842773
2012-01-20,5.139999866485596,5.010000228881836,5.010000228881836,5.090000152587891,3394335.0,5.005866527557373
2012-01-30,5.199999809265137,5.059999942779541,5.119999885559082,5.110000133514404,5354129.0,5.025536060333252
2012-01-31,5.119999885559082,5.019999980926514,5.110000133514404,5.099999904632568,2740688.0,5.0157012939453125
2012-02-01,5.179999828338623,5.070000171661377,5.099999904632568,5.130000114440918,3595590.0,5.045206069946289
2012-02-02,5.230000019073486,5.130000114440918,5.159999847412109,5.230000019073486,6050073.0,5.143552780151367
2012-02-03,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,5.143552780151367
2012-02-06,5.679999828338623,5.329999923706055,5.420000076293945,5.440000057220459,16063939.0,5.350081920623779
2012-02-07,5.400000095367432,5.260000228881836,5.389999866485596,5.300000190734863,6260826.0,5.212395191192627
2012-02-08,5.429999828338623,5.230000019073486,5.28000020980835,5.429999828338623,6468204.0,5.340246200561523
2012-02-09,5.510000228881836,5.360000133514404,5.420000076293945,5.46999979019165,7323741.0,5.3795857429504395
2012-02-10,5.519999980926514,5.409999847412109,5.46999979019165,5.489999771118164,6229221.0,5.399255275726318
2012-02-13,5.659999847412109,5.380000114440918,5.429999828338623,5.619999885559082,10366175.0,5.527105808258057
2012-02-14,5.639999866485596,5.5,5.630000114440918,5.579999923706055,7427385.0,5.487767696380615
2012-02-15,5.800000190734863,5.510000228881836,5.559999942779541,5.730000019073486,12442377.0,5.635288238525391
2012-02-16,6.179999828338623,5.679999828338623,5.699999809265137,5.909999847412109,19931563.0,5.812312126159668
2012-02-17,5.940000057220459,5.71999979019165,5.860000133514404,5.820000171661377,9159576.0,5.723800182342529
2012-02-20,5.889999866485596,5.739999771118164,5.880000114440918,5.769999980926514,7863398.0,5.674626350402832
2012-02-21,5.820000171661377,5.599999904632568,5.78000020980835,5.800000190734863,7468433.0,5.704131126403809
2012-02-22,5.880000114440918,5.730000019073486,5.800000190734863,5.869999885559082,7593493.0,5.772974014282227
2012-02-23,5.940000057220459,5.800000190734863,5.849999904632568,5.909999847412109,8089894.0,5.812312126159668
2012-02-24,5.960000038146973,5.840000152587891,5.889999866485596,5.929999828338623,8128106.0,5.831982135772705
2012-02-27,6.079999923706055,5.929999828338623,5.929999828338623,5.940000057220459,10991674.0,5.8418169021606445
2012-02-28,5.929999828338623,5.75,5.889999866485596,5.840000152587891,8796935.0,5.743470191955566
2012-02-29,5.829999923706055,5.699999809265137,5.820000171661377,5.710000038146973,5234420.0,5.61561918258667
2012-03-01,5.800000190734863,5.670000076293945,5.690000057220459,5.75,4844043.0,5.654957294464111
2012-03-02,5.880000114440918,5.760000228881836,5.78000020980835,5.869999885559082,5464648.0,5.772974014282227
2012-03-05,5.940000057220459,5.829999923706055,5.920000076293945,5.869999885559082,6058730.0,5.772974014282227
2012-03-06,5.860000133514404,5.710000038146973,5.860000133514404,5.730000019073486,5808188.0,5.635288238525391
2012-03-07,5.860000133514404,5.650000095367432,5.670000076293945,5.769999980926514,7088764.0,5.674626350402832
2012-03-08,5.96999979019165,5.75,5.78000020980835,5.96999979019165,9633585.0,5.871320724487305
2012-03-09,6.050000190734863,5.909999847412109,6.0,5.980000019073486,10073319.0,5.881155490875244
2012-03-12,6.179999828338623,5.96999979019165,5.980000019073486,6.079999923706055,12528836.0,5.979503154754639
2012-03-13,6.190000057220459,6.0,6.099999904632568,6.130000114440918,10853549.0,6.0286760330200195
2012-03-14,6.179999828338623,5.650000095367432,6.170000076293945,5.71999979019165,13987874.0,5.625452995300293
2012-03-15,5.760000228881836,5.449999809265137,5.699999809265137,5.550000190734863,8255116.0,5.458263397216797
2012-03-16,6.050000190734863,5.579999923706055,5.599999904632568,5.989999771118164,11917940.0,5.890990257263184
2012-03-19,6.400000095367432,5.920000076293945,5.989999771118164,6.289999961853027,28137811.0,6.186031341552734
2012-03-20,6.289999961853027,6.050000190734863,6.239999771118164,6.190000057220459,12925691.0,6.087684631347656
2012-03-21,6.5,6.079999923706055,6.199999809265137,6.489999771118164,20623007.0,6.382724761962891
2012-03-22,6.590000152587891,6.269999980926514,6.46999979019165,6.320000171661377,13692107.0,6.215535640716553
2012-03-23,6.28000020980835,6.0,6.28000020980835,6.119999885559082,10424453.0,6.01884126663208
2012-03-26,6.130000114440918,5.940000057220459,6.090000152587891,6.079999923706055,5961193.0,5.979503154754639
2012-03-27,6.139999866485596,5.989999771118164,6.110000133514404,6.0,5443415.0,5.900825023651123
2012-03-28,5.960000038146973,5.730000019073486,5.960000038146973,5.739999771118164,8784294.0,5.64512300491333
2012-03-29,5.960000038146973,5.639999866485596,5.639999866485596,5.659999847412109,11167224.0,5.566445350646973
2012-03-30,6.230000019073486,5.650000095367432,5.659999847412109,6.230000019073486,17710047.0,6.127023220062256
2012-04-05,6.579999923706055,6.170000076293945,6.449999809265137,6.480000019073486,39755694.0,6.372891902923584
2012-04-06,6.840000152587891,6.329999923706055,6.400000095367432,6.610000133514404,37805749.0,6.500742435455322
2012-04-09,6.739999771118164,6.420000076293945,6.5,6.679999828338623,27502716.0,6.56958532333374
2012-04-10,7.179999828338623,6.28000020980835,6.579999923706055,7.050000190734863,33118465.0,6.933470249176025
2012-04-11,7.380000114440918,6.769999980926514,6.840000152587891,7.139999866485596,44009965.0,7.021982192993164
2012-04-12,7.190000057220459,6.900000095367432,7.0,7.059999942779541,31644002.0,6.943304061889648
2012-04-13,7.099999904632568,6.860000133514404,7.059999942779541,6.929999828338623,26102065.0,6.815452575683594
2012-04-16,7.619999885559082,6.760000228881836,6.840000152587891,7.619999885559082,31280995.0,7.49404764175415
2012-04-17,8.279999732971191,7.269999980926514,8.0,7.289999961853027,69706946.0,7.1695027351379395
2012-04-18,7.980000019073486,6.849999904632568,7.099999904632568,7.650000095367432,53678707.0,7.523552417755127
2012-04-19,7.71999979019165,7.079999923706055,7.519999980926514,7.329999923706055,37617038.0,7.208841323852539
2012-04-20,7.710000038146973,7.150000095367432,7.199999809265137,7.389999866485596,33842514.0,7.267849445343018
2012-04-23,7.710000038146973,7.210000038146973,7.28000020980835,7.460000038146973,29450454.0,7.3366923332214355
2012-04-24,8.210000038146973,7.199999809265137,7.300000190734863,8.210000038146973,43617097.0,8.074295997619629
2012-04-25,9.029999732971191,8.630000114440918,9.029999732971191,9.029999732971191,30930608.0,8.880742073059082
2012-04-26,9.930000305175781,8.779999732971191,9.930000305175781,8.8100004196167,90583572.0,8.66437816619873
2012-04-27,8.579999923706055,8.010000228881836,8.470000267028809,8.029999732971191,49928187.0,7.897271156311035
2012-05-02,8.350000381469727,7.739999771118164,8.039999961853027,8.15999984741211,40148025.0,8.025123596191406
2012-05-03,8.300000190734863,7.980000019073486,8.010000228881836,8.0600004196167,28272417.0,7.9267754554748535
2012-05-04,8.180000305175781,7.800000190734863,7.909999847412109,7.840000152587891,28896094.0,7.71041202545166
2012-05-07,7.960000038146973,7.639999866485596,7.699999809265137,7.809999942779541,19069095.0,7.680907726287842
2012-05-08,8.069999694824219,7.75,7.789999961853027,7.869999885559082,21131421.0,7.7399163246154785
2012-05-09,8.140000343322754,7.690000057220459,7.730000019073486,8.029999732971191,25457617.0,7.897271156311035
2012-05-10,8.329999923706055,7.809999942779541,8.100000381469727,7.849999904632568,22472294.0,7.7202467918396
2012-05-11,8.050000190734863,7.71999979019165,7.829999923706055,7.78000020980835,17023872.0,7.651403903961182
2012-05-14,7.96999979019165,7.710000038146973,7.829999923706055,7.78000020980835,10555482.0,7.651403903961182
2012-05-15,7.880000114440918,7.21999979019165,7.71999979019165,7.489999771118164,19905570.0,7.366196632385254
2012-05-16,7.599999904632568,7.300000190734863,7.510000228881836,7.329999923706055,11460265.0,7.208841323852539
2012-05-17,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0,7.208841323852539
2012-05-18,7.699999809265137,6.929999828338623,7.429999828338623,7.079999923706055,20787511.0,6.962973594665527
2012-05-21,7.150000095367432,6.880000114440918,6.949999809265137,7.090000152587891,10383150.0,6.972807884216309
2012-05-22,7.190000057220459,7.050000190734863,7.099999904632568,7.119999885559082,7112827.0,7.002312183380127
2012-05-23,7.329999923706055,7.050000190734863,7.070000171661377,7.199999809265137,14666831.0,7.080990314483643
2012-05-24,7.199999809265137,7.0,7.199999809265137,7.03000020980835,9224821.0,6.913800239562988
2012-05-25,7.110000133514404,6.949999809265137,6.989999771118164,7.0,7364397.0,6.884295463562012
2012-05-28,7.28000020980835,6.949999809265137,6.989999771118164,7.239999771118164,13093401.0,7.120328903198242
2012-05-29,7.239999771118164,7.059999942779541,7.199999809265137,7.190000057220459,12147159.0,7.071155071258545
2012-05-30,7.210000038146973,7.110000133514404,7.179999828338623,7.139999866485596,7667258.0,7.021982192993164
2012-05-31,7.110000133514404,6.949999809265137,7.079999923706055,7.03000020980835,9922412.0,6.913800239562988
2012-06-01,7.170000076293945,6.889999866485596,7.019999980926514,6.889999866485596,21911702.0,6.776113986968994
2012-06-04,6.679999828338623,6.400000095367432,6.599999904632568,6.409999847412109,15953138.0,6.304047584533691
2012-06-05,6.46999979019165,6.329999923706055,6.449999809265137,6.389999866485596,6123220.0,6.284378528594971
2012-06-06,6.440000057220459,6.210000038146973,6.440000057220459,6.28000020980835,6410904.0,6.176197052001953
2012-06-07,6.389999866485596,6.230000019073486,6.349999904632568,6.360000133514404,7613860.0,6.254875183105469
2012-06-08,6.429999828338623,6.260000228881836,6.369999885559082,6.269999980926514,5861112.0,6.166362285614014
2012-06-11,6.409999847412109,6.139999866485596,6.28000020980835,6.329999923706055,8148232.0,6.22537088394165
2012-06-12,6.360000133514404,6.239999771118164,6.289999961853027,6.260000228881836,5155629.0,6.156527996063232
2012-06-13,6.409999847412109,6.260000228881836,6.260000228881836,6.389999866485596,6974252.0,6.284378528594971
2012-06-14,6.380000114440918,6.179999828338623,6.349999904632568,6.230000019073486,6706785.0,6.127023220062256
2012-06-15,6.269999980926514,6.079999923706055,6.190000057220459,6.150000095367432,6502000.0,6.048345565795898
2012-06-18,6.210000038146973,6.099999904632568,6.190000057220459,6.150000095367432,5836800.0,6.048345565795898
2012-06-19,6.28000020980835,6.079999923706055,6.139999866485596,6.21999979019165,7731574.0,6.117188453674316
2012-06-20,6.289999961853027,6.130000114440918,6.190000057220459,6.139999866485596,6862559.0,6.038511276245117
2012-06-21,6.269999980926514,6.03000020980835,6.119999885559082,6.150000095367432,8603630.0,6.048345565795898
2012-06-25,6.119999885559082,5.800000190734863,6.070000171661377,5.820000171661377,7406075.0,5.723800182342529
2012-06-26,5.980000019073486,5.760000228881836,5.809999942779541,5.929999828338623,5913927.0,5.831982135772705
2012-06-27,6.059999942779541,5.880000114440918,5.960000038146973,5.900000095367432,4771874.0,5.802478313446045
2012-06-28,6.050000190734863,5.809999942779541,5.889999866485596,5.829999923706055,6779752.0,5.733634948730469
2012-06-29,5.78000020980835,5.5,5.760000228881836,5.760000228881836,5580937.0,5.664792537689209
2012-07-02,5.869999885559082,5.730000019073486,5.730000019073486,5.829999923706055,3471954.0,5.733634948730469
2012-07-03,5.900000095367432,5.769999980926514,5.809999942779541,5.800000190734863,3589241.0,5.704131126403809
2012-07-04,5.849999904632568,5.699999809265137,5.800000190734863,5.75,3328033.0,5.654957294464111
2012-07-05,5.760000228881836,5.53000020980835,5.760000228881836,5.570000171661377,3352212.0,5.477932929992676
2012-07-06,5.619999885559082,5.409999847412109,5.590000152587891,5.579999923706055,4411839.0,5.487767696380615
2012-07-09,6.139999866485596,5.449999809265137,5.53000020980835,6.070000171661377,23369165.0,5.969668865203857
2012-07-10,6.070000171661377,5.849999904632568,6.070000171661377,5.880000114440918,10388488.0,5.782809257507324
2012-07-11,6.139999866485596,5.610000133514404,6.130000114440918,5.71999979019165,14253253.0,5.625452995300293
2012-07-12,5.789999961853027,5.480000019073486,5.610000133514404,5.730000019073486,7403628.0,5.635288238525391
2012-07-13,5.730000019073486,5.579999923706055,5.699999809265137,5.599999904632568,5627341.0,5.5074357986450195
2012-07-16,5.639999866485596,5.139999866485596,5.599999904632568,5.179999828338623,8897975.0,5.094379425048828
2012-07-17,5.400000095367432,5.110000133514404,5.119999885559082,5.340000152587891,4802271.0,5.251734733581543
2012-07-18,5.400000095367432,5.210000038146973,5.300000190734863,5.400000095367432,4429256.0,5.310742378234863
2012-07-19,5.710000038146973,5.340000152587891,5.369999885559082,5.659999847412109,11269694.0,5.566445350646973
2012-07-20,5.869999885559082,5.420000076293945,5.599999904632568,5.5,12738116.0,5.409090042114258
2012-07-23,5.460000038146973,5.21999979019165,5.449999809265137,5.329999923706055,6922050.0,5.241899013519287
2012-07-24,5.570000171661377,5.179999828338623,5.289999961853027,5.5,8684785.0,5.409090042114258
2012-07-25,5.619999885559082,5.409999847412109,5.429999828338623,5.619999885559082,10427351.0,5.527105808258057
2012-07-26,5.690000057220459,5.550000190734863,5.630000114440918,5.630000114440918,6315504.0,5.536941051483154
2012-07-27,5.96999979019165,5.559999942779541,5.630000114440918,5.679999828338623,22969138.0,5.586114406585693
2012-07-30,5.679999828338623,5.199999809265137,5.679999828338623,5.25,11983396.0,5.163222312927246
2012-07-31,5.289999961853027,5.099999904632568,5.199999809265137,5.130000114440918,6792435.0,5.045206069946289
2012-08-01,5.289999961853027,5.110000133514404,5.130000114440918,5.239999771118164,4536742.0,5.153386116027832
2012-08-02,5.260000228881836,5.110000133514404,5.239999771118164,5.159999847412109,4139650.0,5.074709415435791
2012-08-03,5.21999979019165,5.110000133514404,5.150000095367432,5.21999979019165,3941553.0,5.133718013763428
2012-08-06,5.360000133514404,5.159999847412109,5.190000057220459,5.329999923706055,5343693.0,5.241899013519287
2012-08-07,5.519999980926514,5.28000020980835,5.320000171661377,5.480000019073486,8220396.0,5.389420509338379
2012-08-08,5.480000019073486,5.389999866485596,5.429999828338623,5.449999809265137,7175910.0,5.359915256500244
2012-08-09,5.53000020980835,5.380000114440918,5.429999828338623,5.510000228881836,8948804.0,5.418924331665039
2012-08-10,5.769999980926514,5.460000038146973,5.5,5.559999942779541,12996524.0,5.468098163604736
2012-08-13,5.539999961853027,5.289999961853027,5.5,5.300000190734863,8075566.0,5.212395191192627
2012-08-14,5.550000190734863,5.179999828338623,5.260000228881836,5.440000057220459,7086889.0,5.350081920623779
2012-08-15,5.409999847412109,5.289999961853027,5.409999847412109,5.309999942779541,4851627.0,5.222230434417725
2012-08-16,5.329999923706055,5.239999771118164,5.300000190734863,5.289999961853027,2578458.0,5.202561378479004
2012-08-17,5.349999904632568,5.25,5.289999961853027,5.349999904632568,2263085.0,5.261569499969482
2012-08-20,5.400000095367432,5.239999771118164,5.340000152587891,5.380000114440918,2614973.0,5.291073322296143
2012-08-21,5.46999979019165,5.320000171661377,5.380000114440918,5.440000057220459,4253105.0,5.350081920623779
2012-08-22,5.489999771118164,5.340000152587891,5.449999809265137,5.420000076293945,4860880.0,5.330411911010742
2012-08-23,5.46999979019165,5.320000171661377,5.400000095367432,5.429999828338623,4878586.0,5.340246200561523
2012-08-24,5.539999961853027,5.369999885559082,5.429999828338623,5.460000038146973,8563101.0,5.3697509765625
2012-08-27,5.449999809265137,5.139999866485596,5.449999809265137,5.170000076293945,5921825.0,5.0845441818237305
2012-08-28,5.25,5.119999885559082,5.130000114440918,5.199999809265137,3015384.0,5.114048004150391
2012-08-29,5.21999979019165,5.139999866485596,5.179999828338623,5.159999847412109,2406534.0,5.074709415435791
2012-08-30,5.199999809265137,4.909999847412109,5.159999847412109,5.0,4598011.0,4.917353630065918
2012-08-31,5.039999961853027,4.949999809265137,4.960000038146973,4.96999979019165,2183082.0,4.887850284576416
2012-09-03,5.059999942779541,4.880000114440918,4.96999979019165,5.039999961853027,2580925.0,4.956693172454834
2012-09-04,5.070000171661377,4.940000057220459,5.039999961853027,4.949999809265137,2349249.0,4.868180751800537
2012-09-05,5.019999980926514,4.900000095367432,4.940000057220459,4.96999979019165,2080529.0,4.887850284576416
2012-09-06,5.150000095367432,4.96999979019165,4.989999771118164,5.079999923706055,3761338.0,4.996031761169434
2012-09-07,5.300000190734863,5.079999923706055,5.090000152587891,5.25,7206921.0,5.163222312927246
2012-09-10,5.369999885559082,5.199999809265137,5.25,5.320000171661377,6716422.0,5.232065200805664
2012-09-11,5.28000020980835,5.199999809265137,5.28000020980835,5.260000228881836,4456402.0,5.173056602478027
2012-09-12,5.369999885559082,5.21999979019165,5.260000228881836,5.329999923706055,6422699.0,5.241899013519287
2012-09-13,5.440000057220459,5.260000228881836,5.329999923706055,5.269999980926514,11427531.0,5.182891368865967
2012-09-14,5.409999847412109,5.269999980926514,5.300000190734863,5.360000133514404,8110753.0,5.271403789520264
2012-09-17,5.53000020980835,5.090000152587891,5.380000114440918,5.099999904632568,11959219.0,5.0157012939453125
2012-09-18,5.099999904632568,5.0,5.039999961853027,5.019999980926514,4256799.0,4.937023162841797
2012-09-19,5.110000133514404,5.019999980926514,5.019999980926514,5.070000171661377,2587828.0,4.986197471618652
2012-09-20,5.139999866485596,4.980000019073486,5.079999923706055,5.0,4600585.0,4.917353630065918
2012-09-21,5.050000190734863,4.929999828338623,4.980000019073486,4.940000057220459,3754828.0,4.858346462249756
2012-09-24,5.110000133514404,4.980000019073486,5.0,5.039999961853027,4898941.0,4.956693172454834
2012-09-25,5.039999961853027,4.929999828338623,5.0,4.940000057220459,3619809.0,4.858346462249756
2012-09-26,4.96999979019165,4.75,4.940000057220459,4.769999980926514,3368617.0,4.691156387329102
2012-09-27,4.889999866485596,4.710000038146973,4.800000190734863,4.829999923706055,3727069.0,4.750164031982422
2012-09-28,4.989999771118164,4.769999980926514,4.789999961853027,4.929999828338623,4053404.0,4.8485107421875
2012-10-08,4.949999809265137,4.840000152587891,4.940000057220459,4.909999847412109,2662692.0,4.8288421630859375
2012-10-09,5.25,4.900000095367432,4.929999828338623,5.179999828338623,11596722.0,5.094379425048828
2012-10-10,5.170000076293945,5.099999904632568,5.150000095367432,5.170000076293945,6186556.0,5.0845441818237305
2012-10-11,5.21999979019165,5.070000171661377,5.130000114440918,5.070000171661377,4497926.0,4.986197471618652
2012-10-12,5.559999942779541,5.070000171661377,5.070000171661377,5.309999942779541,26522208.0,5.222230434417725
2012-10-15,5.309999942779541,5.059999942779541,5.25,5.300000190734863,11288695.0,5.212395191192627
2012-10-16,5.380000114440918,5.190000057220459,5.199999809265137,5.309999942779541,7414117.0,5.222230434417725
2012-10-17,5.329999923706055,5.190000057220459,5.300000190734863,5.28000020980835,4788023.0,5.1927266120910645
2012-10-18,5.440000057220459,5.239999771118164,5.269999980926514,5.349999904632568,18474640.0,5.261569499969482
2012-10-19,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,8027138.0,5.153386116027832
2012-10-22,5.230000019073486,5.150000095367432,5.21999979019165,5.210000038146973,4127280.0,5.12388277053833
2012-10-23,5.309999942779541,5.159999847412109,5.239999771118164,5.170000076293945,4966135.0,5.0845441818237305
2012-10-24,5.260000228881836,5.139999866485596,5.139999866485596,5.199999809265137,3811784.0,5.114048004150391
2012-10-25,5.25,5.130000114440918,5.199999809265137,5.130000114440918,3719000.0,5.045206069946289
2012-10-26,5.139999866485596,4.900000095367432,5.119999885559082,4.920000076293945,5071399.0,4.838676452636719
2012-10-29,4.96999979019165,4.880000114440918,4.920000076293945,4.900000095367432,1997896.0,4.819006443023682
2012-10-30,4.949999809265137,4.880000114440918,4.909999847412109,4.920000076293945,2033887.0,4.838676452636719
2012-10-31,4.929999828338623,4.829999923706055,4.920000076293945,4.880000114440918,2740036.0,4.799338340759277
2012-11-01,5.03000020980835,4.880000114440918,4.880000114440918,5.010000228881836,3498150.0,4.927188873291016
2012-11-02,5.079999923706055,4.980000019073486,5.010000228881836,5.070000171661377,3647816.0,4.986197471618652
2012-11-05,5.130000114440918,5.03000020980835,5.099999904632568,5.059999942779541,2424939.0,4.976363182067871
2012-11-06,5.079999923706055,4.920000076293945,5.070000171661377,5.0,2590346.0,4.917353630065918
2012-11-07,5.059999942779541,4.989999771118164,5.0,5.010000228881836,2589497.0,4.927188873291016
2012-11-08,5.179999828338623,4.920000076293945,4.96999979019165,4.929999828338623,4931125.0,4.8485107421875
2012-11-09,4.960000038146973,4.840000152587891,4.880000114440918,4.860000133514404,3113670.0,4.77966833114624
2012-11-12,4.960000038146973,4.869999885559082,4.869999885559082,4.960000038146973,2041470.0,4.878015518188477
2012-11-13,4.980000019073486,4.860000133514404,4.960000038146973,4.869999885559082,2096700.0,4.78950309753418
2012-11-14,4.980000019073486,4.849999904632568,4.920000076293945,4.940000057220459,2697402.0,4.858346462249756
2012-11-15,5.019999980926514,4.800000190734863,4.900000095367432,4.809999942779541,2875575.0,4.730494022369385
2012-11-16,4.860000133514404,4.710000038146973,4.829999923706055,4.769999980926514,2258724.0,4.691156387329102
2012-11-19,4.860000133514404,4.739999771118164,4.760000228881836,4.860000133514404,2389557.0,4.77966833114624
2012-11-20,4.880000114440918,4.800000190734863,4.880000114440918,4.840000152587891,1502362.0,4.759998798370361
2012-11-21,4.869999885559082,4.739999771118164,4.800000190734863,4.860000133514404,2115002.0,4.77966833114624
2012-11-22,5.050000190734863,4.800000190734863,4.829999923706055,4.989999771118164,8379387.0,4.907519817352295
2012-11-23,5.070000171661377,4.929999828338623,4.989999771118164,4.949999809265137,5352683.0,4.868180751800537
2012-11-26,4.96999979019165,4.880000114440918,4.929999828338623,4.929999828338623,2309822.0,4.8485107421875
2012-11-27,4.940000057220459,4.739999771118164,4.929999828338623,4.769999980926514,2729425.0,4.691156387329102
2012-11-28,4.800000190734863,4.639999866485596,4.760000228881836,4.760000228881836,3608198.0,4.68132209777832
2012-11-29,4.840000152587891,4.71999979019165,4.809999942779541,4.78000020980835,2224649.0,4.700990676879883
2012-11-30,4.849999904632568,4.71999979019165,4.75,4.820000171661377,4676742.0,4.740330219268799
2012-12-03,4.820000171661377,4.599999904632568,4.769999980926514,4.739999771118164,4686815.0,4.661651611328125
2012-12-04,4.769999980926514,4.599999904632568,4.690000057220459,4.730000019073486,4016920.0,4.6518168449401855
2012-12-05,5.050000190734863,4.690000057220459,4.699999809265137,4.980000019073486,10575192.0,4.8976850509643555
2012-12-06,4.960000038146973,4.860000133514404,4.960000038146973,4.900000095367432,5713876.0,4.819006443023682
2012-12-07,5.179999828338623,4.869999885559082,4.900000095367432,5.119999885559082,17700163.0,5.035370826721191
2012-12-10,5.590000152587891,5.059999942779541,5.139999866485596,5.489999771118164,33686286.0,5.399255275726318
2012-12-11,5.449999809265137,5.320000171661377,5.349999904632568,5.389999866485596,28900370.0,5.300907611846924
2012-12-12,5.800000190734863,5.260000228881836,5.349999904632568,5.659999847412109,29916557.0,5.566445350646973
2012-12-13,5.650000095367432,5.460000038146973,5.510000228881836,5.579999923706055,27578270.0,5.487767696380615
2012-12-14,6.090000152587891,5.429999828338623,5.539999961853027,5.730000019073486,33116806.0,5.635288238525391
2012-12-17,5.929999828338623,5.53000020980835,5.659999847412109,5.599999904632568,20881641.0,5.5074357986450195
2012-12-18,5.78000020980835,5.449999809265137,5.619999885559082,5.510000228881836,16751152.0,5.418924331665039
2012-12-19,5.590000152587891,5.360000133514404,5.550000190734863,5.409999847412109,12143525.0,5.320577144622803
2012-12-20,5.510000228881836,5.380000114440918,5.440000057220459,5.440000057220459,8394501.0,5.350081920623779
2012-12-21,5.519999980926514,5.349999904632568,5.429999828338623,5.380000114440918,8382770.0,5.291073322296143
2012-12-24,5.449999809265137,5.349999904632568,5.360000133514404,5.440000057220459,5376623.0,5.350081920623779
2012-12-25,5.630000114440918,5.420000076293945,5.46999979019165,5.559999942779541,11632728.0,5.468098163604736
2012-12-26,5.610000133514404,5.46999979019165,5.559999942779541,5.550000190734863,8666840.0,5.458263397216797
2012-12-27,5.579999923706055,5.389999866485596,5.550000190734863,5.389999866485596,8994347.0,5.300907611846924
2012-12-28,5.480000019073486,5.349999904632568,5.349999904632568,5.420000076293945,7160914.0,5.330411911010742
2012-12-31,5.570000171661377,5.409999847412109,5.420000076293945,5.53000020980835,7828069.0,5.438593864440918
2013-01-04,5.619999885559082,5.320000171661377,5.579999923706055,5.400000095367432,8864436.0,5.310742378234863
2013-01-07,5.449999809265137,5.329999923706055,5.349999904632568,5.429999828338623,4812555.0,5.340246200561523
2013-01-08,5.53000020980835,5.349999904632568,5.429999828338623,5.510000228881836,8229772.0,5.418924331665039
2013-01-09,5.610000133514404,5.449999809265137,5.489999771118164,5.550000190734863,11114313.0,5.458263397216797
2013-01-10,5.630000114440918,5.489999771118164,5.579999923706055,5.53000020980835,8083196.0,5.438593864440918
2013-01-11,5.550000190734863,5.28000020980835,5.53000020980835,5.289999961853027,9483517.0,5.202561378479004
2013-01-14,5.400000095367432,5.230000019073486,5.230000019073486,5.389999866485596,7320811.0,5.300907611846924
2013-01-15,5.489999771118164,5.369999885559082,5.369999885559082,5.46999979019165,8022537.0,5.3795857429504395
2013-01-16,5.5,5.320000171661377,5.489999771118164,5.389999866485596,6746756.0,5.300907611846924
2013-01-17,5.420000076293945,5.329999923706055,5.389999866485596,5.349999904632568,4795691.0,5.261569499969482
2013-01-18,5.449999809265137,5.360000133514404,5.380000114440918,5.440000057220459,5946229.0,5.350081920623779
2013-01-21,5.5,5.409999847412109,5.449999809265137,5.5,7364520.0,5.409090042114258
2013-01-22,5.510000228881836,5.360000133514404,5.5,5.389999866485596,5747714.0,5.300907611846924
2013-01-23,5.739999771118164,5.269999980926514,5.389999866485596,5.650000095367432,18204761.0,5.556611061096191
2013-01-24,5.690000057220459,5.46999979019165,5.590000152587891,5.519999980926514,14725663.0,5.42875862121582
2013-01-25,5.539999961853027,5.289999961853027,5.5,5.340000152587891,6723615.0,5.251734733581543
2013-01-28,5.420000076293945,5.300000190734863,5.300000190734863,5.409999847412109,4886215.0,5.320577144622803
2013-01-29,5.449999809265137,5.360000133514404,5.409999847412109,5.429999828338623,5563301.0,5.340246200561523
2013-01-30,5.489999771118164,5.329999923706055,5.420000076293945,5.480000019073486,6677396.0,5.389420509338379
2013-01-31,5.519999980926514,5.400000095367432,5.5,5.409999847412109,3963571.0,5.320577144622803
2013-02-01,5.510000228881836,5.360000133514404,5.429999828338623,5.489999771118164,6683657.0,5.399255275726318
2013-02-04,5.699999809265137,5.489999771118164,5.489999771118164,5.599999904632568,13449869.0,5.5074357986450195
2013-02-05,5.739999771118164,5.539999961853027,5.579999923706055,5.710000038146973,13307498.0,5.61561918258667
2013-02-06,5.710000038146973,5.570000171661377,5.699999809265137,5.610000133514404,7819460.0,5.517271518707275
2013-02-07,5.619999885559082,5.5,5.619999885559082,5.559999942779541,5041160.0,5.468098163604736
2013-02-08,5.610000133514404,5.539999961853027,5.559999942779541,5.599999904632568,3941774.0,5.5074357986450195
2013-02-18,5.650000095367432,5.550000190734863,5.599999904632568,5.599999904632568,5361841.0,5.5074357986450195
2013-02-19,5.619999885559082,5.429999828338623,5.610000133514404,5.429999828338623,6520876.0,5.340246200561523
2013-02-20,5.519999980926514,5.389999866485596,5.420000076293945,5.510000228881836,4153700.0,5.418924331665039
2013-02-21,5.489999771118164,5.349999904632568,5.449999809265137,5.380000114440918,5193662.0,5.291073322296143
2013-02-22,5.449999809265137,5.360000133514404,5.389999866485596,5.409999847412109,3791833.0,5.320577144622803
2013-02-25,5.5,5.400000095367432,5.409999847412109,5.5,4154299.0,5.409090042114258
2013-02-26,5.579999923706055,5.449999809265137,5.460000038146973,5.46999979019165,5640311.0,5.3795857429504395
2013-02-27,5.510000228881836,5.409999847412109,5.46999979019165,5.429999828338623,2985405.0,5.340246200561523
2013-02-28,5.559999942779541,5.440000057220459,5.440000057220459,5.550000190734863,5561178.0,5.458263397216797
2013-03-01,5.619999885559082,5.510000228881836,5.579999923706055,5.610000133514404,8528998.0,5.517271518707275
2013-03-04,5.590000152587891,5.369999885559082,5.590000152587891,5.389999866485596,6496681.0,5.300907611846924
2013-03-05,5.46999979019165,5.329999923706055,5.360000133514404,5.449999809265137,4759967.0,5.359915256500244
2013-03-06,5.690000057220459,5.429999828338623,5.449999809265137,5.619999885559082,9058957.0,5.527105808258057
2013-03-07,5.989999771118164,5.559999942779541,5.579999923706055,5.869999885559082,20520270.0,5.772974014282227
2013-03-08,5.860000133514404,5.670000076293945,5.800000190734863,5.679999828338623,11194887.0,5.586114406585693
2013-03-11,5.760000228881836,5.630000114440918,5.670000076293945,5.679999828338623,5662782.0,5.586114406585693
2013-03-12,6.25,5.789999961853027,5.800000190734863,6.130000114440918,48735091.0,6.0286760330200195
2013-03-13,6.400000095367432,5.880000114440918,5.949999809265137,6.110000133514404,40733920.0,6.009007453918457
2013-03-14,6.070000171661377,5.800000190734863,6.0,5.920000076293945,18817547.0,5.822147369384766
2013-03-15,5.929999828338623,5.670000076293945,5.929999828338623,5.71999979019165,14312599.0,5.625452995300293
2013-03-18,5.880000114440918,5.659999847412109,5.699999809265137,5.78000020980835,10211477.0,5.684462070465088
2013-03-19,5.809999942779541,5.420000076293945,5.769999980926514,5.570000171661377,12473656.0,5.477932929992676
2013-03-20,5.690000057220459,5.510000228881836,5.510000228881836,5.659999847412109,9274475.0,5.566445350646973
2013-03-21,5.739999771118164,5.610000133514404,5.610000133514404,5.659999847412109,7926621.0,5.566445350646973
2013-03-22,5.789999961853027,5.550000190734863,5.659999847412109,5.78000020980835,11173371.0,5.684462070465088
2013-03-25,5.840000152587891,5.710000038146973,5.75,5.829999923706055,8790083.0,5.733634948730469
2013-03-26,6.03000020980835,5.639999866485596,5.800000190734863,5.869999885559082,13546699.0,5.772974014282227
2013-03-27,6.050000190734863,5.809999942779541,5.869999885559082,6.0,14741859.0,5.900825023651123
2013-03-28,5.96999979019165,5.679999828338623,5.949999809265137,5.690000057220459,11027034.0,5.595949172973633
2013-03-29,5.760000228881836,5.570000171661377,5.699999809265137,5.590000152587891,7018001.0,5.497602939605713
2013-04-01,5.670000076293945,5.539999961853027,5.539999961853027,5.579999923706055,4604604.0,5.487767696380615
2013-04-02,5.659999847412109,5.440000057220459,5.590000152587891,5.46999979019165,5767872.0,5.3795857429504395
2013-04-03,5.550000190734863,5.409999847412109,5.489999771118164,5.53000020980835,3892797.0,5.438593864440918
2013-04-08,5.480000019073486,5.150000095367432,5.480000019073486,5.449999809265137,6356085.0,5.359915256500244
2013-04-09,5.590000152587891,5.409999847412109,5.449999809265137,5.510000228881836,5164823.0,5.418924331665039
2013-04-10,5.53000020980835,5.300000190734863,5.489999771118164,5.360000133514404,4976753.0,5.271403789520264
2013-04-11,5.420000076293945,5.269999980926514,5.380000114440918,5.269999980926514,5003485.0,5.182891368865967
2013-04-12,5.300000190734863,5.199999809265137,5.260000228881836,5.25,3075370.0,5.163222312927246
2013-04-15,5.28000020980835,5.150000095367432,5.230000019073486,5.199999809265137,2887888.0,5.114048004150391
2013-04-16,5.21999979019165,5.070000171661377,5.150000095367432,5.210000038146973,3859958.0,5.12388277053833
2013-04-17,5.239999771118164,5.130000114440918,5.199999809265137,5.179999828338623,2803811.0,5.094379425048828
2013-04-18,5.190000057220459,5.099999904632568,5.099999904632568,5.159999847412109,2763699.0,5.074709415435791
2013-04-19,5.309999942779541,5.159999847412109,5.159999847412109,5.289999961853027,4816809.0,5.202561378479004
2013-04-22,5.360000133514404,5.210000038146973,5.28000020980835,5.289999961853027,4909053.0,5.202561378479004
2013-04-23,5.289999961853027,5.130000114440918,5.289999961853027,5.139999866485596,3467800.0,5.05504035949707
2013-04-24,5.199999809265137,5.099999904632568,5.099999904632568,5.179999828338623,2912110.0,5.094379425048828
2013-04-25,5.21999979019165,4.949999809265137,5.170000076293945,4.980000019073486,5885538.0,4.8976850509643555
2013-04-26,5.019999980926514,4.860000133514404,5.0,4.860000133514404,4038392.0,4.77966833114624
2013-05-02,4.929999828338623,4.829999923706055,4.880000114440918,4.869999885559082,1978513.0,4.78950309753418
2013-05-03,4.989999771118164,4.880000114440918,4.880000114440918,4.949999809265137,2805987.0,4.868180751800537
2013-05-06,5.03000020980835,4.949999809265137,4.960000038146973,5.019999980926514,3038460.0,4.937023162841797
2013-05-07,5.079999923706055,4.980000019073486,5.050000190734863,5.010000228881836,3272707.0,4.927188873291016
2013-05-08,5.090000152587891,5.0,5.0,5.050000190734863,3557215.0,4.966527938842773
2013-05-09,5.070000171661377,4.949999809265137,5.059999942779541,4.989999771118164,3444229.0,4.907519817352295
2013-05-10,5.070000171661377,4.909999847412109,4.989999771118164,5.070000171661377,3095377.0,4.986197471618652
2013-05-13,5.170000076293945,5.070000171661377,5.070000171661377,5.110000133514404,4573122.0,5.025536060333252
2013-05-14,5.260000228881836,5.03000020980835,5.079999923706055,5.170000076293945,7294906.0,5.0845441818237305
2013-05-15,5.159999847412109,5.070000171661377,5.130000114440918,5.150000095367432,4247944.0,5.064874649047852
2013-05-16,5.170000076293945,5.079999923706055,5.139999866485596,5.159999847412109,4338990.0,5.074709415435791
2013-05-17,5.25,5.099999904632568,5.159999847412109,5.210000038146973,6134593.0,5.12388277053833
2013-05-20,5.28000020980835,5.179999828338623,5.210000038146973,5.25,7299886.0,5.163222312927246
2013-05-21,5.400000095367432,5.239999771118164,5.28000020980835,5.360000133514404,9786510.0,5.271403789520264
2013-05-22,5.369999885559082,5.210000038146973,5.340000152587891,5.230000019073486,6987450.0,5.143552780151367
2013-05-23,5.309999942779541,5.190000057220459,5.210000038146973,5.210000038146973,5294060.0,5.12388277053833
2013-05-24,5.260000228881836,5.179999828338623,5.239999771118164,5.239999771118164,4221542.0,5.153386116027832
2013-05-27,5.630000114440918,5.210000038146973,5.230000019073486,5.550000190734863,14090030.0,5.458263397216797
2013-05-28,5.710000038146973,5.449999809265137,5.480000019073486,5.599999904632568,18129145.0,5.5074357986450195
2013-05-29,5.699999809265137,5.480000019073486,5.539999961853027,5.510000228881836,8562485.0,5.418924331665039
2013-05-30,5.510000228881836,5.369999885559082,5.510000228881836,5.460000038146973,4729090.0,5.3697509765625
2013-05-31,5.559999942779541,5.440000057220459,5.460000038146973,5.460000038146973,5091161.0,5.3697509765625
2013-06-03,5.519999980926514,5.420000076293945,5.449999809265137,5.46999979019165,3960491.0,5.3795857429504395
2013-06-04,5.489999771118164,5.230000019073486,5.480000019073486,5.289999961853027,5870325.0,5.202561378479004
2013-06-05,5.300000190734863,5.230000019073486,5.289999961853027,5.269999980926514,2799435.0,5.182891368865967
2013-06-06,5.269999980926514,5.110000133514404,5.269999980926514,5.119999885559082,3668355.0,5.035370826721191
2013-06-07,5.170000076293945,5.0,5.110000133514404,5.010000228881836,3705232.0,4.927188873291016
2013-06-13,5.0,4.840000152587891,5.0,4.889999866485596,3607083.0,4.809172630310059
2013-06-14,4.960000038146973,4.889999866485596,4.920000076293945,4.949999809265137,2163146.0,4.868180751800537
2013-06-17,5.010000228881836,4.920000076293945,4.949999809265137,4.96999979019165,2385383.0,4.887850284576416
2013-06-18,5.050000190734863,4.940000057220459,5.0,4.96999979019165,2269971.0,4.887850284576416
2013-06-19,4.960000038146973,4.849999904632568,4.960000038146973,4.949999809265137,2284466.0,4.868180751800537
2013-06-20,4.940000057220459,4.760000228881836,4.909999847412109,4.800000190734863,2582957.0,4.7206597328186035
2013-06-21,4.849999904632568,4.670000076293945,4.75,4.820000171661377,2335102.0,4.740330219268799
2013-06-24,4.849999904632568,4.349999904632568,4.849999904632568,4.449999809265137,3111700.0,4.376445293426514
2013-06-25,4.610000133514404,4.099999904632568,4.400000095367432,4.53000020980835,4691247.0,4.455123424530029
2013-06-26,4.550000190734863,4.409999847412109,4.510000228881836,4.489999771118164,3015036.0,4.415783882141113
2013-06-27,4.519999980926514,4.340000152587891,4.5,4.360000133514404,3346220.0,4.287933349609375
2013-06-28,4.440000057220459,4.269999980926514,4.360000133514404,4.329999923706055,2361640.0,4.258429050445557
2013-07-01,4.409999847412109,4.289999961853027,4.309999942779541,4.389999866485596,2080180.0,4.317437171936035
2013-07-02,4.429999828338623,4.360000133514404,4.380000114440918,4.420000076293945,2413366.0,4.3469414710998535
2013-07-03,4.420000076293945,4.28000020980835,4.420000076293945,4.340000152587891,2472089.0,4.268263816833496
2013-07-04,4.429999828338623,4.269999980926514,4.340000152587891,4.400000095367432,2754214.0,4.327272415161133
2013-07-05,4.650000095367432,4.389999866485596,4.409999847412109,4.550000190734863,5729187.0,4.474792957305908
2013-07-08,4.820000171661377,4.409999847412109,4.559999942779541,4.639999866485596,9822133.0,4.563304424285889
2013-07-09,4.710000038146973,4.519999980926514,4.579999923706055,4.590000152587891,4287530.0,4.514131546020508
2013-07-10,4.849999904632568,4.519999980926514,4.570000171661377,4.789999961853027,6931276.0,4.7108259201049805
2013-07-11,4.860000133514404,4.690000057220459,4.730000019073486,4.800000190734863,7255123.0,4.7206597328186035
2013-07-12,4.820000171661377,4.659999847412109,4.760000228881836,4.659999847412109,4445423.0,4.582973480224609
2013-07-15,4.730000019073486,4.650000095367432,4.670000076293945,4.679999828338623,3427691.0,4.6026434898376465
2013-07-16,4.769999980926514,4.690000057220459,4.760000228881836,4.71999979019165,3056508.0,4.641981601715088
2013-07-17,4.710000038146973,4.579999923706055,4.679999828338623,4.579999923706055,3889095.0,4.504296779632568
2013-07-18,4.559999942779541,4.400000095367432,4.559999942779541,4.440000057220459,3673536.0,4.366610527038574
2013-07-19,4.489999771118164,4.329999923706055,4.460000038146973,4.340000152587891,2549418.0,4.268263816833496
2013-07-22,4.389999866485596,4.25,4.320000171661377,4.389999866485596,1852890.0,4.317437171936035
2013-07-23,4.489999771118164,4.340000152587891,4.389999866485596,4.489999771118164,2654940.0,4.415783882141113
2013-07-24,4.489999771118164,4.369999885559082,4.480000019073486,4.460000038146973,3344337.0,4.386280536651611
2013-07-25,4.510000228881836,4.400000095367432,4.460000038146973,4.409999847412109,3483970.0,4.337105751037598
2013-07-26,4.489999771118164,4.360000133514404,4.440000057220459,4.400000095367432,2716860.0,4.327272415161133
2013-07-29,4.440000057220459,4.28000020980835,4.360000133514404,4.289999961853027,2502063.0,4.219089984893799
2013-07-30,4.360000133514404,4.21999979019165,4.309999942779541,4.300000190734863,2246437.0,4.2289252281188965
2013-07-31,4.360000133514404,4.289999961853027,4.309999942779541,4.329999923706055,1747880.0,4.258429050445557
2013-08-01,4.449999809265137,4.329999923706055,4.329999923706055,4.429999828338623,3442316.0,4.356775760650635
2013-08-02,4.46999979019165,4.400000095367432,4.460000038146973,4.429999828338623,2540318.0,4.356775760650635
2013-08-05,4.5,4.400000095367432,4.460000038146973,4.489999771118164,2609654.0,4.415783882141113
2013-08-06,4.570000171661377,4.480000019073486,4.489999771118164,4.519999980926514,2931541.0,4.445288181304932
2013-08-07,4.639999866485596,4.5,4.510000228881836,4.519999980926514,3762258.0,4.445288181304932
2013-08-08,4.570000171661377,4.46999979019165,4.53000020980835,4.539999961853027,3307875.0,4.4649577140808105
2013-08-09,4.619999885559082,4.5,4.539999961853027,4.570000171661377,3409806.0,4.494462013244629
2013-08-12,4.800000190734863,4.550000190734863,4.570000171661377,4.71999979019165,10308977.0,4.641981601715088
2013-08-13,4.75,4.630000114440918,4.730000019073486,4.730000019073486,6020723.0,4.6518168449401855
2013-08-14,4.739999771118164,4.639999866485596,4.730000019073486,4.670000076293945,4347539.0,4.592809200286865
2013-08-15,4.789999961853027,4.619999885559082,4.619999885559082,4.699999809265137,6758491.0,4.622313976287842
2013-08-16,4.71999979019165,4.519999980926514,4.699999809265137,4.550000190734863,5922961.0,4.474792957305908
2013-08-19,4.599999904632568,4.489999771118164,4.550000190734863,4.590000152587891,3789177.0,4.514131546020508
2013-08-20,4.690000057220459,4.539999961853027,4.570000171661377,4.690000057220459,5426927.0,4.612478256225586
2013-08-21,5.050000190734863,4.829999923706055,4.840000152587891,4.849999904632568,23713795.0,4.769834041595459
2013-08-22,4.949999809265137,4.699999809265137,4.71999979019165,4.920000076293945,12982290.0,4.838676452636719
2013-08-23,4.920000076293945,4.789999961853027,4.860000133514404,4.840000152587891,7781661.0,4.759998798370361
2013-08-26,4.929999828338623,4.820000171661377,4.860000133514404,4.909999847412109,6717948.0,4.8288421630859375
2013-08-27,4.920000076293945,4.840000152587891,4.909999847412109,4.880000114440918,4596656.0,4.799338340759277
2013-08-28,4.869999885559082,4.75,4.869999885559082,4.760000228881836,5552520.0,4.68132209777832
2013-08-29,4.889999866485596,4.71999979019165,4.75,4.809999942779541,4164039.0,4.730494022369385
2013-08-30,4.869999885559082,4.75,4.800000190734863,4.760000228881836,4360721.0,4.68132209777832
2013-09-02,4.769999980926514,4.650000095367432,4.739999771118164,4.760000228881836,3365056.0,4.68132209777832
2013-09-03,4.929999828338623,4.75,4.75,4.920000076293945,7089365.0,4.838676452636719
2013-09-04,5.170000076293945,4.960000038146973,5.079999923706055,4.989999771118164,14700395.0,4.907519817352295
2013-09-05,5.050000190734863,4.880000114440918,5.010000228881836,4.900000095367432,6025415.0,4.819006443023682
2013-09-06,4.940000057220459,4.840000152587891,4.849999904632568,4.880000114440918,4301612.0,4.799338340759277
2013-09-09,5.039999961853027,4.869999885559082,4.889999866485596,4.949999809265137,7040754.0,4.868180751800537
2013-09-10,4.980000019073486,4.869999885559082,4.96999979019165,4.940000057220459,6463063.0,4.858346462249756
2013-09-11,4.989999771118164,4.849999904632568,4.949999809265137,4.949999809265137,7400068.0,4.868180751800537
2013-09-12,5.349999904632568,4.900000095367432,4.949999809265137,5.269999980926514,25454631.0,5.182891368865967
2013-09-13,5.5,5.170000076293945,5.230000019073486,5.340000152587891,25662319.0,5.251734733581543
2013-09-16,5.440000057220459,5.210000038146973,5.300000190734863,5.440000057220459,14032075.0,5.350081920623779
2013-09-17,5.559999942779541,5.190000057220459,5.360000133514404,5.230000019073486,13090385.0,5.143552780151367
2013-09-18,5.269999980926514,5.119999885559082,5.21999979019165,5.170000076293945,5785905.0,5.0845441818237305
2013-09-23,5.440000057220459,5.139999866485596,5.170000076293945,5.320000171661377,8393622.0,5.232065200805664
2013-09-24,5.659999847412109,5.309999942779541,5.329999923706055,5.579999923706055,25044844.0,5.487767696380615
2013-09-25,5.53000020980835,5.320000171661377,5.53000020980835,5.360000133514404,15560090.0,5.271403789520264
2013-09-26,5.360000133514404,5.130000114440918,5.349999904632568,5.150000095367432,9690471.0,5.064874649047852
2013-09-27,5.25,5.110000133514404,5.150000095367432,5.199999809265137,5055459.0,5.114048004150391
2013-09-30,5.269999980926514,5.190000057220459,5.25,5.25,4839097.0,5.163222312927246
2013-10-08,5.369999885559082,5.150000095367432,5.25,5.269999980926514,6825905.0,5.182891368865967
2013-10-09,5.28000020980835,5.179999828338623,5.269999980926514,5.269999980926514,6207592.0,5.182891368865967
2013-10-10,5.420000076293945,5.260000228881836,5.28000020980835,5.329999923706055,11384858.0,5.241899013519287
2013-10-11,5.389999866485596,5.28000020980835,5.320000171661377,5.389999866485596,9026702.0,5.300907611846924
2013-10-14,5.429999828338623,5.340000152587891,5.380000114440918,5.389999866485596,8022500.0,5.300907611846924
2013-10-15,5.400000095367432,5.210000038146973,5.389999866485596,5.28000020980835,9142375.0,5.1927266120910645
2013-10-16,5.269999980926514,5.010000228881836,5.269999980926514,5.050000190734863,7701802.0,4.966527938842773
2013-10-17,5.139999866485596,5.019999980926514,5.050000190734863,5.039999961853027,4301911.0,4.956693172454834
2013-10-18,5.110000133514404,4.980000019073486,5.03000020980835,5.059999942779541,3130289.0,4.976363182067871
2013-10-21,5.190000057220459,5.059999942779541,5.059999942779541,5.170000076293945,4204666.0,5.0845441818237305
2013-10-22,5.179999828338623,5.079999923706055,5.150000095367432,5.099999904632568,3962531.0,5.0157012939453125
2013-10-23,5.139999866485596,4.960000038146973,5.110000133514404,4.96999979019165,4119374.0,4.887850284576416
2013-10-24,5.050000190734863,4.940000057220459,4.980000019073486,5.019999980926514,2275953.0,4.937023162841797
2013-10-25,5.039999961853027,4.920000076293945,5.039999961853027,4.929999828338623,2854939.0,4.8485107421875
2013-10-28,4.96999979019165,4.869999885559082,4.960000038146973,4.889999866485596,2143915.0,4.809172630310059
2013-10-29,4.929999828338623,4.480000019073486,4.889999866485596,4.670000076293945,5669798.0,4.592809200286865
2013-10-30,4.730000019073486,4.570000171661377,4.670000076293945,4.730000019073486,2205205.0,4.6518168449401855
2013-10-31,4.739999771118164,4.670000076293945,4.71999979019165,4.679999828338623,1660262.0,4.6026434898376465
2013-11-01,4.760000228881836,4.670000076293945,4.670000076293945,4.730000019073486,1607065.0,4.6518168449401855
2013-11-04,4.789999961853027,4.699999809265137,4.760000228881836,4.75,1713816.0,4.6714863777160645
2013-11-05,4.789999961853027,4.690000057220459,4.730000019073486,4.78000020980835,2116855.0,4.700990676879883
2013-11-06,4.840000152587891,4.730000019073486,4.760000228881836,4.78000020980835,2900835.0,4.700990676879883
2013-11-07,4.949999809265137,4.75,4.78000020980835,4.900000095367432,5610113.0,4.819006443023682
2013-11-08,4.909999847412109,4.820000171661377,4.889999866485596,4.840000152587891,2627210.0,4.759998798370361
2013-11-11,4.840000152587891,4.75,4.829999923706055,4.809999942779541,1967274.0,4.730494022369385
2013-11-12,4.880000114440918,4.78000020980835,4.849999904632568,4.880000114440918,1790668.0,4.799338340759277
2013-11-13,4.880000114440918,4.75,4.869999885559082,4.809999942779541,2015797.0,4.730494022369385
2013-11-14,4.880000114440918,4.78000020980835,4.78000020980835,4.849999904632568,2384877.0,4.769834041595459
2013-11-15,5.059999942779541,4.809999942779541,4.849999904632568,5.050000190734863,7683923.0,4.966527938842773
2013-11-18,5.329999923706055,5.010000228881836,5.039999961853027,5.119999885559082,11552668.0,5.035370826721191
2013-11-19,5.239999771118164,5.050000190734863,5.090000152587891,5.079999923706055,6228068.0,4.996031761169434
2013-11-20,5.090000152587891,5.0,5.079999923706055,5.090000152587891,3817497.0,5.005866527557373
2013-11-21,5.119999885559082,4.940000057220459,5.079999923706055,5.050000190734863,3710111.0,4.966527938842773
2013-11-22,5.090000152587891,4.960000038146973,5.039999961853027,5.010000228881836,3151382.0,4.927188873291016
2013-11-25,5.039999961853027,4.940000057220459,5.010000228881836,4.940000057220459,2996254.0,4.858346462249756
2013-11-26,5.0,4.940000057220459,4.940000057220459,4.960000038146973,2134519.0,4.878015518188477
2013-11-27,5.010000228881836,4.929999828338623,4.940000057220459,5.0,2899619.0,4.917353630065918
2013-11-28,5.070000171661377,4.980000019073486,5.0,4.989999771118164,4158749.0,4.907519817352295
2013-11-29,5.039999961853027,4.980000019073486,5.010000228881836,5.039999961853027,2754716.0,4.956693172454834
2013-12-02,5.050000190734863,4.75,4.949999809265137,4.800000190734863,4922728.0,4.7206597328186035
2013-12-03,4.869999885559082,4.75,4.78000020980835,4.860000133514404,1963664.0,4.77966833114624
2013-12-04,4.960000038146973,4.820000171661377,4.860000133514404,4.900000095367432,2391426.0,4.819006443023682
2013-12-05,4.940000057220459,4.880000114440918,4.900000095367432,4.889999866485596,2203044.0,4.809172630310059
2013-12-06,4.900000095367432,4.840000152587891,4.900000095367432,4.860000133514404,2695834.0,4.77966833114624
2013-12-09,4.960000038146973,4.849999904632568,4.860000133514404,4.949999809265137,2899148.0,4.868180751800537
2013-12-10,4.960000038146973,4.889999866485596,4.960000038146973,4.949999809265137,2391470.0,4.868180751800537
2013-12-11,4.920000076293945,4.809999942779541,4.920000076293945,4.849999904632568,2117840.0,4.769834041595459
2013-12-12,4.880000114440918,4.809999942779541,4.820000171661377,4.840000152587891,1273311.0,4.759998798370361
2013-12-13,4.900000095367432,4.829999923706055,4.829999923706055,4.880000114440918,1610414.0,4.799338340759277
2013-12-16,5.110000133514404,4.909999847412109,4.989999771118164,4.920000076293945,7223616.0,4.838676452636719
2013-12-17,4.980000019073486,4.820000171661377,4.920000076293945,4.849999904632568,2678207.0,4.769834041595459
2013-12-18,5.320000171661377,4.980000019073486,4.989999771118164,5.059999942779541,13201729.0,4.976363182067871
2013-12-19,5.139999866485596,4.940000057220459,5.0,5.050000190734863,6753102.0,4.966527938842773
2013-12-20,5.269999980926514,4.96999979019165,5.0,5.21999979019165,14443192.0,5.133718013763428
2013-12-23,5.21999979019165,5.050000190734863,5.179999828338623,5.170000076293945,9000389.0,5.0845441818237305
2013-12-24,5.199999809265137,5.010000228881836,5.130000114440918,5.050000190734863,5967166.0,4.966527938842773
2013-12-25,5.079999923706055,4.96999979019165,5.0,5.039999961853027,3868471.0,4.956693172454834
2013-12-26,5.019999980926514,4.829999923706055,5.0,4.829999923706055,5346989.0,4.750164031982422
2013-12-27,4.840000152587891,4.730000019073486,4.840000152587891,4.800000190734863,5182518.0,4.7206597328186035
2013-12-30,4.829999923706055,4.75,4.809999942779541,4.769999980926514,3497647.0,4.691156387329102
2013-12-31,4.820000171661377,4.710000038146973,4.75,4.800000190734863,3124868.0,4.7206597328186035
2014-01-02,4.829999923706055,4.760000228881836,4.809999942779541,4.820000171661377,2711620.0,4.740330219268799
2014-01-03,4.840000152587891,4.730000019073486,4.800000190734863,4.739999771118164,2472396.0,4.661651611328125
2014-01-06,4.739999771118164,4.550000190734863,4.739999771118164,4.559999942779541,2893350.0,4.484626293182373
2014-01-07,4.630000114440918,4.5,4.5,4.579999923706055,1847039.0,4.504296779632568
2014-01-08,4.619999885559082,4.550000190734863,4.599999904632568,4.559999942779541,1558086.0,4.484626293182373
2014-01-09,4.599999904632568,4.510000228881836,4.570000171661377,4.510000228881836,1735754.0,4.43545389175415
2014-01-10,4.510000228881836,4.380000114440918,4.510000228881836,4.400000095367432,2449542.0,4.327272415161133
2014-01-13,4.570000171661377,4.409999847412109,4.420000076293945,4.480000019073486,3212000.0,4.40595006942749
2014-01-14,4.550000190734863,4.440000057220459,4.5,4.539999961853027,2450498.0,4.4649577140808105
2014-01-15,4.539999961853027,4.460000038146973,4.539999961853027,4.5,1131559.0,4.425618648529053
2014-01-16,4.53000020980835,4.460000038146973,4.489999771118164,4.489999771118164,1845940.0,4.415783882141113
2014-01-17,4.5,4.380000114440918,4.480000019073486,4.389999866485596,1788920.0,4.317437171936035
2014-01-20,4.440000057220459,4.380000114440918,4.389999866485596,4.389999866485596,1120652.0,4.317437171936035
2014-01-21,4.440000057220459,4.380000114440918,4.380000114440918,4.429999828338623,1346123.0,4.356775760650635
2014-01-22,4.550000190734863,4.449999809265137,4.449999809265137,4.539999961853027,2393985.0,4.4649577140808105
2014-01-23,4.550000190734863,4.489999771118164,4.550000190734863,4.510000228881836,2344064.0,4.43545389175415
2014-01-24,4.579999923706055,4.46999979019165,4.5,4.559999942779541,2314118.0,4.484626293182373
2014-01-27,4.550000190734863,4.489999771118164,4.550000190734863,4.53000020980835,1721958.0,4.455123424530029
2014-01-28,4.53000020980835,4.460000038146973,4.510000228881836,4.5,1939570.0,4.425618648529053
2014-01-29,4.53000020980835,4.46999979019165,4.5,4.519999980926514,2533882.0,4.445288181304932
2014-01-30,4.519999980926514,4.46999979019165,4.510000228881836,4.480000019073486,1253599.0,4.40595006942749
2014-02-07,4.510000228881836,4.429999828338623,4.449999809265137,4.510000228881836,1571946.0,4.43545389175415
2014-02-10,4.659999847412109,4.519999980926514,4.519999980926514,4.639999866485596,4334871.0,4.563304424285889
2014-02-11,4.710000038146973,4.610000133514404,4.639999866485596,4.679999828338623,3255245.0,4.6026434898376465
2014-02-12,4.75,4.630000114440918,4.699999809265137,4.739999771118164,3119848.0,4.661651611328125
2014-02-13,4.739999771118164,4.639999866485596,4.739999771118164,4.650000095367432,3133966.0,4.573139667510986
2014-02-14,4.760000228881836,4.639999866485596,4.659999847412109,4.730000019073486,2986494.0,4.6518168449401855
2014-02-17,4.789999961853027,4.710000038146973,4.739999771118164,4.78000020980835,4672300.0,4.700990676879883
2014-02-18,4.789999961853027,4.710000038146973,4.78000020980835,4.739999771118164,3576946.0,4.661651611328125
2014-02-19,4.820000171661377,4.71999979019165,4.739999771118164,4.800000190734863,4450792.0,4.7206597328186035
2014-02-20,4.840000152587891,4.71999979019165,4.789999961853027,4.739999771118164,4128635.0,4.661651611328125
2014-02-21,4.869999885559082,4.639999866485596,4.75,4.699999809265137,3823135.0,4.622313976287842
2014-02-24,4.699999809265137,4.539999961853027,4.699999809265137,4.610000133514404,3901346.0,4.533801078796387
2014-02-25,4.639999866485596,4.460000038146973,4.599999904632568,4.510000228881836,3467887.0,4.43545389175415
2014-02-26,4.599999904632568,4.46999979019165,4.510000228881836,4.53000020980835,2622415.0,4.455123424530029
2014-02-27,4.599999904632568,4.480000019073486,4.539999961853027,4.489999771118164,2977988.0,4.415783882141113
2014-02-28,4.539999961853027,4.449999809265137,4.46999979019165,4.53000020980835,2421230.0,4.455123424530029
2014-03-03,4.630000114440918,4.550000190734863,4.599999904632568,4.599999904632568,3370457.0,4.523966312408447
2014-03-04,4.650000095367432,4.550000190734863,4.570000171661377,4.630000114440918,2924819.0,4.553469657897949
2014-03-05,4.679999828338623,4.599999904632568,4.650000095367432,4.639999866485596,3036382.0,4.563304424285889
2014-03-06,4.639999866485596,4.539999961853027,4.639999866485596,4.599999904632568,2607262.0,4.523966312408447
2014-03-07,4.630000114440918,4.539999961853027,4.579999923706055,4.559999942779541,2195100.0,4.484626293182373
2014-03-10,4.570000171661377,4.409999847412109,4.570000171661377,4.429999828338623,2996886.0,4.356775760650635
2014-03-11,4.519999980926514,4.400000095367432,4.460000038146973,4.449999809265137,2564792.0,4.376445293426514
2014-03-12,4.489999771118164,4.369999885559082,4.440000057220459,4.480000019073486,2757474.0,4.40595006942749
2014-03-13,4.829999923706055,4.510000228881836,4.510000228881836,4.699999809265137,10469804.0,4.622313976287842
2014-03-14,4.650000095367432,4.550000190734863,4.599999904632568,4.619999885559082,5144904.0,4.543635368347168
2014-03-17,4.760000228881836,4.630000114440918,4.639999866485596,4.710000038146973,4188496.0,4.632146835327148
2014-03-18,4.739999771118164,4.659999847412109,4.71999979019165,4.670000076293945,3362613.0,4.592809200286865
2014-03-19,4.840000152587891,4.619999885559082,4.679999828338623,4.820000171661377,7589879.0,4.740330219268799
2014-03-20,4.869999885559082,4.630000114440918,4.75,4.659999847412109,6357407.0,4.582973480224609
2014-03-21,5.130000114440918,5.079999923706055,5.130000114440918,5.130000114440918,16455766.0,5.045206069946289
2014-03-24,5.440000057220459,5.059999942779541,5.130000114440918,5.28000020980835,38804504.0,5.1927266120910645
2014-03-25,5.420000076293945,5.110000133514404,5.190000057220459,5.340000152587891,23074659.0,5.251734733581543
2014-03-26,5.320000171661377,5.159999847412109,5.269999980926514,5.230000019073486,12102163.0,5.143552780151367
2014-03-27,5.289999961853027,5.03000020980835,5.179999828338623,5.139999866485596,14971129.0,5.05504035949707
2014-03-28,5.21999979019165,4.989999771118164,5.099999904632568,5.010000228881836,9819892.0,4.927188873291016
2014-03-31,5.03000020980835,4.849999904632568,5.0,4.900000095367432,6786033.0,4.819006443023682
2014-04-01,4.960000038146973,4.869999885559082,4.900000095367432,4.949999809265137,5697746.0,4.868180751800537
2014-04-02,5.010000228881836,4.909999847412109,4.940000057220459,4.940000057220459,5302614.0,4.858346462249756
2014-04-03,4.960000038146973,4.860000133514404,4.920000076293945,4.940000057220459,6482971.0,4.858346462249756
2014-04-04,5.039999961853027,4.880000114440918,4.920000076293945,5.0,6804099.0,4.917353630065918
2014-04-08,5.0,4.909999847412109,4.96999979019165,4.989999771118164,6135743.0,4.907519817352295
2014-04-09,5.090000152587891,4.949999809265137,5.010000228881836,5.079999923706055,7008611.0,4.996031761169434
2014-04-10,5.070000171661377,4.96999979019165,5.050000190734863,4.989999771118164,6406736.0,4.907519817352295
2014-04-11,4.96999979019165,4.880000114440918,4.949999809265137,4.909999847412109,5763306.0,4.8288421630859375
2014-04-14,4.989999771118164,4.889999866485596,4.920000076293945,4.989999771118164,3518675.0,4.907519817352295
2014-04-15,5.090000152587891,4.949999809265137,4.949999809265137,5.0,5832196.0,4.917353630065918
2014-04-16,5.03000020980835,4.920000076293945,4.96999979019165,5.019999980926514,3667136.0,4.937023162841797
2014-04-17,5.050000190734863,4.980000019073486,5.010000228881836,5.010000228881836,4495284.0,4.927188873291016
2014-04-18,5.010000228881836,4.929999828338623,5.010000228881836,4.960000038146973,3257375.0,4.878015518188477
2014-04-21,4.96999979019165,4.849999904632568,4.909999847412109,4.860000133514404,3649321.0,4.77966833114624
2014-04-22,4.920000076293945,4.809999942779541,4.860000133514404,4.880000114440918,2937537.0,4.799338340759277
2014-04-23,4.920000076293945,4.849999904632568,4.880000114440918,4.920000076293945,1670876.0,4.838676452636719
2014-04-24,4.929999828338623,4.820000171661377,4.909999847412109,4.829999923706055,2139529.0,4.750164031982422
2014-04-25,4.860000133514404,4.679999828338623,4.840000152587891,4.710000038146973,3680747.0,4.632146835327148
2014-04-28,4.699999809265137,4.5,4.679999828338623,4.510000228881836,3732472.0,4.43545389175415
2014-04-29,4.630000114440918,4.510000228881836,4.53000020980835,4.610000133514404,2204228.0,4.533801078796387
2014-04-30,4.670000076293945,4.550000190734863,4.550000190734863,4.659999847412109,2380995.0,4.582973480224609
2014-05-05,4.650000095367432,4.550000190734863,4.630000114440918,4.619999885559082,3225491.0,4.543635368347168
2014-05-06,4.650000095367432,4.610000133514404,4.619999885559082,4.630000114440918,1762026.0,4.553469657897949
2014-05-07,4.619999885559082,4.550000190734863,4.619999885559082,4.559999942779541,2052490.0,4.484626293182373
2014-05-08,4.639999866485596,4.53000020980835,4.53000020980835,4.559999942779541,1564808.0,4.484626293182373
2014-05-09,4.610000133514404,4.510000228881836,4.570000171661377,4.539999961853027,1421154.0,4.4649577140808105
2014-05-12,4.670000076293945,4.559999942779541,4.570000171661377,4.659999847412109,2527539.0,4.582973480224609
2014-05-13,4.690000057220459,4.590000152587891,4.650000095367432,4.659999847412109,2141057.0,4.610677242279053
2014-05-14,4.739999771118164,4.639999866485596,4.650000095367432,4.659999847412109,1945899.0,4.610677242279053
2014-05-15,4.679999828338623,4.550000190734863,4.679999828338623,4.590000152587891,1569155.0,4.54141902923584
2014-05-16,4.630000114440918,4.519999980926514,4.590000152587891,4.630000114440918,1712365.0,4.580995082855225
2014-05-19,4.639999866485596,4.559999942779541,4.619999885559082,4.630000114440918,1584362.0,4.580995082855225
2014-05-20,4.690000057220459,4.590000152587891,4.659999847412109,4.630000114440918,1332887.0,4.580995082855225
2014-05-21,4.650000095367432,4.510000228881836,4.650000095367432,4.610000133514404,1649207.0,4.561207294464111
2014-05-22,4.650000095367432,4.570000171661377,4.610000133514404,4.579999923706055,2034204.0,4.531524658203125
2014-05-23,4.610000133514404,4.559999942779541,4.579999923706055,4.599999904632568,1605061.0,4.551313400268555
2014-05-26,4.889999866485596,4.590000152587891,4.599999904632568,4.769999980926514,6837376.0,4.719513893127441
2014-05-27,4.809999942779541,4.690000057220459,4.71999979019165,4.730000019073486,3769891.0,4.679936408996582
2014-05-28,4.78000020980835,4.699999809265137,4.75,4.75,2610192.0,4.699725151062012
2014-05-29,4.820000171661377,4.710000038146973,4.75,4.71999979019165,2640685.0,4.670042037963867
2014-05-30,4.75,4.670000076293945,4.710000038146973,4.699999809265137,2460001.0,4.65025520324707
2014-06-03,4.730000019073486,4.670000076293945,4.679999828338623,4.690000057220459,1527801.0,4.640360355377197
2014-06-04,4.71999979019165,4.570000171661377,4.690000057220459,4.619999885559082,2476930.0,4.571101188659668
2014-06-05,4.650000095367432,4.590000152587891,4.590000152587891,4.639999866485596,1740230.0,4.590888977050781
2014-06-06,4.699999809265137,4.619999885559082,4.639999866485596,4.639999866485596,1210125.0,4.590888977050781
2014-06-09,4.699999809265137,4.619999885559082,4.639999866485596,4.670000076293945,1863269.0,4.620572090148926
2014-06-10,4.730000019073486,4.639999866485596,4.659999847412109,4.699999809265137,1440938.0,4.65025520324707
2014-06-11,4.880000114440918,4.650000095367432,4.710000038146973,4.809999942779541,7331185.0,4.759089469909668
2014-06-12,4.820000171661377,4.730000019073486,4.769999980926514,4.78000020980835,3849099.0,4.729407787322998
2014-06-13,4.829999923706055,4.71999979019165,4.75,4.789999961853027,2923778.0,4.739302158355713
2014-06-16,4.849999904632568,4.78000020980835,4.809999942779541,4.800000190734863,2527256.0,4.749195575714111
2014-06-17,4.800000190734863,4.71999979019165,4.800000190734863,4.730000019073486,1823966.0,4.679936408996582
2014-06-18,4.829999923706055,4.710000038146973,4.71999979019165,4.75,2401661.0,4.699725151062012
2014-06-19,4.769999980926514,4.5,4.769999980926514,4.610000133514404,3500228.0,4.561207294464111
2014-06-20,4.670000076293945,4.550000190734863,4.599999904632568,4.639999866485596,1900928.0,4.590888977050781
2014-06-23,4.690000057220459,4.610000133514404,4.639999866485596,4.670000076293945,1746639.0,4.620572090148926
2014-06-24,4.869999885559082,4.739999771118164,4.760000228881836,4.800000190734863,6450924.0,4.749195575714111
2014-06-25,4.849999904632568,4.730000019073486,4.78000020980835,4.78000020980835,3005198.0,4.729407787322998
2014-06-26,4.849999904632568,4.769999980926514,4.769999980926514,4.809999942779541,4324687.0,4.759089469909668
2014-06-27,4.909999847412109,4.800000190734863,4.820000171661377,4.860000133514404,4944234.0,4.808560848236084
2014-06-30,4.960000038146973,4.820000171661377,4.880000114440918,4.900000095367432,5092631.0,4.848136901855469
2014-07-01,4.940000057220459,4.840000152587891,4.880000114440918,4.900000095367432,4402507.0,4.848136901855469
2014-07-02,4.949999809265137,4.849999904632568,4.869999885559082,4.929999828338623,4472281.0,4.877819538116455
2014-07-03,5.110000133514404,4.909999847412109,4.909999847412109,5.0,10027947.0,4.947078704833984
2014-07-04,5.059999942779541,4.960000038146973,4.960000038146973,5.019999980926514,4768697.0,4.966866970062256
2014-07-07,5.039999961853027,4.900000095367432,5.010000228881836,4.940000057220459,4789111.0,4.887714385986328
2014-07-08,4.960000038146973,4.889999866485596,4.900000095367432,4.940000057220459,3182381.0,4.887714385986328
2014-07-09,4.940000057220459,4.829999923706055,4.920000076293945,4.829999923706055,5290418.0,4.778878211975098
2014-07-10,4.96999979019165,4.809999942779541,4.829999923706055,4.920000076293945,4221724.0,4.867925643920898
2014-07-11,5.019999980926514,4.889999866485596,4.889999866485596,4.989999771118164,4077817.0,4.937185287475586
2014-07-14,5.039999961853027,4.940000057220459,5.0,5.010000228881836,4300796.0,4.956973075866699
2014-07-15,5.010000228881836,4.909999847412109,5.010000228881836,4.980000019073486,4142622.0,4.927290916442871
2014-07-16,5.179999828338623,4.980000019073486,4.980000019073486,5.070000171661377,10539465.0,5.016338348388672
2014-07-17,5.099999904632568,4.929999828338623,5.070000171661377,4.989999771118164,3915342.0,4.937185287475586
2014-07-18,5.050000190734863,4.949999809265137,5.010000228881836,5.0,4010085.0,4.947078704833984
2014-07-21,5.079999923706055,4.989999771118164,5.03000020980835,5.019999980926514,3604863.0,4.966866970062256
2014-07-22,5.059999942779541,4.989999771118164,5.019999980926514,5.039999961853027,4570718.0,4.9866557121276855
2014-07-23,5.03000020980835,4.920000076293945,5.010000228881836,4.940000057220459,4411458.0,4.887714385986328
2014-07-24,5.0,4.909999847412109,4.929999828338623,4.940000057220459,4120331.0,4.887714385986328
2014-07-25,5.0,4.929999828338623,4.929999828338623,5.0,4693642.0,4.947078704833984
2014-07-28,5.070000171661377,5.0,5.03000020980835,5.059999942779541,7024858.0,5.006444931030273
2014-07-29,5.170000076293945,5.039999961853027,5.070000171661377,5.130000114440918,8992235.0,5.0757036209106445
2014-07-30,5.300000190734863,5.079999923706055,5.119999885559082,5.25,14173169.0,5.194433212280273
2014-07-31,5.269999980926514,5.130000114440918,5.230000019073486,5.260000228881836,9062504.0,5.20432710647583
2014-08-01,5.349999904632568,5.130000114440918,5.269999980926514,5.150000095367432,10177882.0,5.095491409301758
2014-08-04,5.28000020980835,5.119999885559082,5.130000114440918,5.269999980926514,8412407.0,5.214221477508545
2014-08-05,5.449999809265137,5.239999771118164,5.269999980926514,5.380000114440918,16743697.0,5.323057174682617
2014-08-06,5.389999866485596,5.28000020980835,5.349999904632568,5.340000152587891,6741477.0,5.283480644226074
2014-08-07,5.369999885559082,5.21999979019165,5.309999942779541,5.21999979019165,6427216.0,5.164750576019287
2014-08-08,5.400000095367432,5.199999809265137,5.199999809265137,5.329999923706055,12907346.0,5.273585796356201
2014-08-11,5.449999809265137,5.28000020980835,5.340000152587891,5.400000095367432,10118770.0,5.342845439910889
2014-08-12,5.409999847412109,5.320000171661377,5.400000095367432,5.380000114440918,5758590.0,5.323057174682617
2014-08-13,5.460000038146973,5.260000228881836,5.429999828338623,5.409999847412109,9144446.0,5.352739334106445
2014-08-14,5.420000076293945,5.289999961853027,5.380000114440918,5.349999904632568,5561280.0,5.293375015258789
2014-08-15,5.619999885559082,5.289999961853027,5.349999904632568,5.489999771118164,12199606.0,5.431893348693848
2014-08-18,5.650000095367432,5.449999809265137,5.519999980926514,5.590000152587891,10546602.0,5.530835151672363
2014-08-19,5.679999828338623,5.519999980926514,5.559999942779541,5.659999847412109,10402700.0,5.600093841552734
2014-08-20,5.840000152587891,5.570000171661377,5.679999828338623,5.619999885559082,15569334.0,5.560516357421875
2014-08-21,5.800000190734863,5.539999961853027,5.650000095367432,5.789999961853027,14407983.0,5.728716850280762
2014-08-22,5.900000095367432,5.730000019073486,5.769999980926514,5.860000133514404,13524384.0,5.797976970672607
2014-08-25,5.869999885559082,5.739999771118164,5.829999923706055,5.829999923706055,8230380.0,5.768294334411621
2014-08-26,5.829999923706055,5.570000171661377,5.829999923706055,5.599999904632568,8776399.0,5.540727615356445
2014-08-27,5.75,5.550000190734863,5.590000152587891,5.679999828338623,6356659.0,5.619881629943848
2014-08-28,5.789999961853027,5.590000152587891,5.690000057220459,5.670000076293945,7524622.0,5.609988212585449
2014-08-29,5.849999904632568,5.690000057220459,5.699999809265137,5.829999923706055,8726014.0,5.768294334411621
2014-09-01,6.0,5.760000228881836,5.840000152587891,5.96999979019165,12030054.0,5.9068121910095215
2014-09-02,6.090000152587891,5.840000152587891,6.0,6.039999961853027,12506373.0,5.976071357727051
2014-09-03,6.119999885559082,5.980000019073486,6.03000020980835,6.050000190734863,7551363.0,5.985965728759766
2014-09-04,6.090000152587891,6.0,6.059999942779541,6.019999980926514,8611302.0,5.9562835693359375
2014-09-05,6.039999961853027,5.920000076293945,6.0,6.03000020980835,7994479.0,5.966177463531494
2014-09-09,6.199999809265137,6.059999942779541,6.059999942779541,6.159999847412109,10489511.0,6.094801902770996
2014-09-10,6.239999771118164,6.050000190734863,6.099999904632568,6.150000095367432,8193606.0,6.084907054901123
2014-09-11,6.28000020980835,6.119999885559082,6.159999847412109,6.139999866485596,10135067.0,6.075013160705566
2014-09-12,6.329999923706055,6.099999904632568,6.139999866485596,6.300000190734863,11628311.0,6.233319282531738
2014-09-15,6.489999771118164,6.28000020980835,6.28000020980835,6.409999847412109,10264387.0,6.3421549797058105
2014-09-16,6.539999961853027,6.159999847412109,6.440000057220459,6.179999828338623,14601202.0,6.114590167999268
2014-09-17,6.389999866485596,6.139999866485596,6.150000095367432,6.380000114440918,10643642.0,6.312473773956299
2014-09-18,6.579999923706055,6.340000152587891,6.349999904632568,6.460000038146973,11925363.0,6.391626358032227
2014-09-19,6.559999942779541,6.409999847412109,6.409999847412109,6.559999942779541,7879448.0,6.490567684173584
2014-09-22,6.659999847412109,6.480000019073486,6.559999942779541,6.630000114440918,10024318.0,6.559826850891113
2014-09-23,7.289999961853027,6.570000171661377,6.599999904632568,7.150000095367432,34532876.0,7.074323654174805
2014-09-24,7.110000133514404,6.929999828338623,7.0,7.050000190734863,17810046.0,6.975382328033447
2014-09-25,7.25,6.980000019073486,7.050000190734863,7.110000133514404,14164823.0,7.0347466468811035
2014-09-26,7.199999809265137,7.03000020980835,7.050000190734863,7.099999904632568,10831592.0,7.0248517990112305
2014-09-29,7.5,7.119999885559082,7.150000095367432,7.360000133514404,17337372.0,7.282100677490234
2014-09-30,7.400000095367432,7.239999771118164,7.369999885559082,7.349999904632568,8249286.0,7.2722063064575195
2014-10-08,7.380000114440918,7.099999904632568,7.349999904632568,7.340000152587891,11261335.0,7.262312412261963
2014-10-09,7.360000133514404,7.119999885559082,7.340000152587891,7.210000038146973,11254295.0,7.133687973022461
2014-10-10,7.199999809265137,6.949999809265137,7.179999828338623,7.03000020980835,13584952.0,6.955593585968018
2014-10-13,7.03000020980835,6.820000171661377,7.03000020980835,7.03000020980835,9254113.0,6.955593585968018
2014-10-14,7.139999866485596,6.940000057220459,6.980000019073486,7.059999942779541,8352032.0,6.985275745391846
2014-10-15,7.550000190734863,7.019999980926514,7.019999980926514,7.489999771118164,23304156.0,7.410724639892578
2014-10-16,7.690000057220459,7.260000228881836,7.340000152587891,7.28000020980835,20017710.0,7.20294713973999
2014-10-17,7.420000076293945,7.019999980926514,7.239999771118164,7.130000114440918,10703568.0,7.054535388946533
2014-10-20,7.190000057220459,7.050000190734863,7.190000057220459,7.179999828338623,6329804.0,7.104004859924316
2014-10-21,7.349999904632568,7.119999885559082,7.170000076293945,7.159999847412109,6458925.0,7.084217071533203
2014-10-22,7.309999942779541,6.880000114440918,7.119999885559082,6.900000095367432,8086749.0,6.826969623565674
2014-10-23,7.099999904632568,6.699999809265137,6.920000076293945,6.75,9962890.0,6.6785569190979
2014-10-24,6.860000133514404,6.610000133514404,6.75,6.630000114440918,6927825.0,6.559826850891113
2014-10-27,6.760000228881836,6.489999771118164,6.590000152587891,6.739999771118164,4671196.0,6.6686625480651855
2014-10-28,6.920000076293945,6.699999809265137,6.699999809265137,6.909999847412109,6220747.0,6.836863040924072
2014-10-29,7.03000020980835,6.889999866485596,6.909999847412109,6.940000057220459,7365444.0,6.866545677185059
2014-10-30,7.010000228881836,6.880000114440918,6.940000057220459,6.900000095367432,6433980.0,6.826969623565674
2014-10-31,6.980000019073486,6.849999904632568,6.920000076293945,6.909999847412109,5299836.0,6.836863040924072
2014-11-03,6.989999771118164,6.860000133514404,6.900000095367432,6.949999809265137,7098503.0,6.876439571380615
2014-11-04,7.210000038146973,6.909999847412109,6.940000057220459,7.139999866485596,11501706.0,7.06442928314209
2014-11-05,7.170000076293945,7.019999980926514,7.139999866485596,7.079999923706055,5511889.0,7.005064010620117
2014-11-06,7.360000133514404,6.949999809265137,7.079999923706055,7.199999809265137,11514841.0,7.123794078826904
2014-11-07,7.289999961853027,7.059999942779541,7.139999866485596,7.079999923706055,11131844.0,7.005064010620117
2014-11-10,7.139999866485596,6.940000057220459,7.070000171661377,7.019999980926514,7991965.0,6.9456987380981445
2014-11-11,7.050000190734863,6.630000114440918,7.019999980926514,6.699999809265137,8311265.0,6.629085540771484
2014-11-12,6.880000114440918,6.670000076293945,6.699999809265137,6.869999885559082,4214135.0,6.797286510467529
2014-11-13,6.949999809265137,6.699999809265137,6.949999809265137,6.699999809265137,6267852.0,6.629085540771484
2014-11-14,6.739999771118164,6.599999904632568,6.699999809265137,6.71999979019165,4223146.0,6.648874282836914
2014-11-17,6.769999980926514,6.539999961853027,6.739999771118164,6.75,4427126.0,6.6785569190979
2014-11-18,6.849999904632568,6.670000076293945,6.739999771118164,6.849999904632568,5006199.0,6.777498245239258
2014-11-19,6.889999866485596,6.809999942779541,6.849999904632568,6.880000114440918,3637032.0,6.807180881500244
2014-11-20,6.860000133514404,6.699999809265137,6.840000152587891,6.78000020980835,4124013.0,6.7082390785217285
2014-11-21,6.869999885559082,6.710000038146973,6.800000190734863,6.860000133514404,3920158.0,6.787392616271973
2014-11-24,7.059999942779541,6.880000114440918,6.900000095367432,6.940000057220459,7731706.0,6.866545677185059
2014-11-25,7.039999961853027,6.880000114440918,6.949999809265137,7.03000020980835,6100645.0,6.955593585968018
2014-11-26,7.0,6.909999847412109,7.0,6.980000019073486,7081137.0,6.906122207641602
2014-11-27,7.409999847412109,6.949999809265137,6.989999771118164,7.239999771118164,18347768.0,7.163370609283447
2014-11-28,7.239999771118164,7.010000228881836,7.210000038146973,7.070000171661377,10294477.0,6.995170593261719
2014-12-01,7.099999904632568,6.800000190734863,7.070000171661377,6.880000114440918,11010235.0,6.807180881500244
2014-12-02,6.980000019073486,6.840000152587891,6.869999885559082,6.920000076293945,7077426.0,6.846757411956787
2014-12-03,7.050000190734863,6.829999923706055,6.940000057220459,7.050000190734863,14022000.0,6.975382328033447
2014-12-04,7.150000095367432,6.989999771118164,7.070000171661377,7.119999885559082,14433947.0,7.04464054107666
2014-12-05,7.119999885559082,6.610000133514404,7.119999885559082,6.800000190734863,14384049.0,6.728027820587158
2014-12-08,6.849999904632568,6.630000114440918,6.75,6.849999904632568,12564484.0,6.777498245239258
2014-12-09,6.960000038146973,6.630000114440918,6.699999809265137,6.679999828338623,14449413.0,6.609297752380371
2014-12-10,6.880000114440918,6.630000114440918,6.679999828338623,6.820000171661377,6434377.0,6.74781608581543
2014-12-11,6.96999979019165,6.760000228881836,6.789999961853027,6.960000038146973,7594250.0,6.8863348960876465
2014-12-12,7.199999809265137,6.980000019073486,6.980000019073486,7.139999866485596,16053177.0,7.06442928314209
2014-12-15,7.349999904632568,7.039999961853027,7.119999885559082,7.289999961853027,13216023.0,7.212841510772705
2014-12-16,7.230000019073486,7.110000133514404,7.150000095367432,7.199999809265137,9727293.0,7.123794078826904
2014-12-17,7.179999828338623,6.840000152587891,7.179999828338623,6.920000076293945,11325374.0,6.846757411956787
2014-12-18,7.050000190734863,6.889999866485596,6.960000038146973,7.010000228881836,7028044.0,6.935804843902588
2014-12-19,7.0,6.659999847412109,7.0,6.860000133514404,10263183.0,6.787392616271973
2014-12-22,6.789999961853027,6.300000190734863,6.789999961853027,6.519999980926514,10845923.0,6.450991153717041
2014-12-23,6.46999979019165,6.150000095367432,6.46999979019165,6.239999771118164,8485079.0,6.173954963684082
2014-12-24,6.400000095367432,6.239999771118164,6.25,6.389999866485596,6736441.0,6.322366714477539
2014-12-25,6.800000190734863,6.349999904632568,6.389999866485596,6.710000038146973,9599787.0,6.638980388641357
2014-12-26,6.730000019073486,6.579999923706055,6.670000076293945,6.590000152587891,6252297.0,6.52025032043457
2014-12-29,6.650000095367432,6.380000114440918,6.590000152587891,6.449999809265137,6279765.0,6.381731986999512
2014-12-30,6.550000190734863,6.170000076293945,6.5,6.199999809265137,9395823.0,6.134377956390381
2014-12-31,6.289999961853027,6.130000114440918,6.210000038146973,6.269999980926514,5202433.0,6.20363712310791
2015-01-05,6.380000114440918,6.269999980926514,6.369999885559082,6.360000133514404,5053171.0,6.292685031890869
2015-01-06,6.420000076293945,6.21999979019165,6.360000133514404,6.409999847412109,7009627.0,6.3421549797058105
2015-01-07,6.429999828338623,6.28000020980835,6.380000114440918,6.360000133514404,5500768.0,6.292685031890869
2015-01-08,6.460000038146973,6.329999923706055,6.360000133514404,6.420000076293945,5758169.0,6.352049350738525
2015-01-09,6.449999809265137,6.28000020980835,6.409999847412109,6.28000020980835,5228538.0,6.213531494140625
2015-01-12,6.320000171661377,6.079999923706055,6.289999961853027,6.090000152587891,4565695.0,6.025542259216309
2015-01-13,6.25,6.070000171661377,6.079999923706055,6.21999979019165,2988446.0,6.154166221618652
2015-01-14,6.25,6.139999866485596,6.210000038146973,6.170000076293945,2695310.0,6.104695796966553
2015-01-15,6.260000228881836,6.150000095367432,6.199999809265137,6.210000038146973,4382688.0,6.1442718505859375
2015-01-16,6.289999961853027,6.170000076293945,6.239999771118164,6.289999961853027,5532166.0,6.223425388336182
2015-01-19,6.460000038146973,6.150000095367432,6.269999980926514,6.21999979019165,12854529.0,6.154166221618652
2015-01-20,6.510000228881836,6.300000190734863,6.300000190734863,6.489999771118164,9503925.0,6.421307563781738
2015-01-21,6.690000057220459,6.46999979019165,6.489999771118164,6.590000152587891,11651589.0,6.52025032043457
2015-01-22,6.659999847412109,6.510000228881836,6.590000152587891,6.639999866485596,10495779.0,6.56972074508667
2015-01-23,6.699999809265137,6.53000020980835,6.550000190734863,6.599999904632568,7281877.0,6.530144691467285
2015-01-26,6.849999904632568,6.579999923706055,6.599999904632568,6.739999771118164,13113916.0,6.6686625480651855
2015-01-27,6.96999979019165,6.670000076293945,6.739999771118164,6.940000057220459,21208624.0,6.866545677185059
2015-01-28,6.989999771118164,6.789999961853027,6.889999866485596,6.820000171661377,12752512.0,6.74781608581543
2015-01-29,6.849999904632568,6.71999979019165,6.760000228881836,6.75,6255628.0,6.6785569190979
2015-01-30,6.75,6.5,6.699999809265137,6.579999923706055,7625245.0,6.5103559494018555
2015-02-02,6.75,6.480000019073486,6.559999942779541,6.670000076293945,7442905.0,6.5994038581848145
2015-02-03,6.78000020980835,6.630000114440918,6.670000076293945,6.760000228881836,4857424.0,6.688451290130615
2015-02-04,6.860000133514404,6.690000057220459,6.739999771118164,6.75,7395769.0,6.6785569190979
2015-02-05,6.840000152587891,6.690000057220459,6.800000190734863,6.690000057220459,4534400.0,6.619192123413086
2015-02-06,6.75,6.510000228881836,6.710000038146973,6.559999942779541,4522730.0,6.490567684173584
2015-02-09,6.579999923706055,6.380000114440918,6.579999923706055,6.460000038146973,4219348.0,6.391626358032227
2015-02-10,6.480000019073486,6.400000095367432,6.449999809265137,6.46999979019165,2912949.0,6.401520252227783
2015-02-11,6.690000057220459,6.440000057220459,6.5,6.639999866485596,4883742.0,6.56972074508667
2015-02-12,6.699999809265137,6.550000190734863,6.630000114440918,6.690000057220459,4499128.0,6.619192123413086
2015-02-13,6.949999809265137,6.679999828338623,6.679999828338623,6.800000190734863,10366222.0,6.728027820587158
2015-02-16,6.900000095367432,6.78000020980835,6.800000190734863,6.829999923706055,7883954.0,6.757709503173828
2015-02-17,6.909999847412109,6.789999961853027,6.840000152587891,6.900000095367432,10788278.0,6.826969623565674
2015-02-25,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.826969623565674
2015-02-26,7.119999885559082,7.0,7.0,7.079999923706055,6342167.0,7.005064010620117
2015-02-27,7.119999885559082,6.989999771118164,7.099999904632568,7.019999980926514,8076037.0,6.9456987380981445
2015-03-02,7.260000228881836,7.03000020980835,7.03000020980835,7.260000228881836,13053814.0,7.183159828186035
2015-03-03,7.440000057220459,7.170000076293945,7.210000038146973,7.260000228881836,14495123.0,7.183159828186035
2015-03-04,7.989999771118164,7.199999809265137,7.230000019073486,7.820000171661377,26488604.0,7.737231731414795
2015-03-05,8.600000381469727,7.949999809265137,7.949999809265137,8.600000381469727,39718616.0,8.508976936340332
2015-03-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.508976936340332
2015-03-09,9.399999618530273,8.0,9.0,8.970000267028809,67590235.0,8.875060081481934
2015-03-10,9.869999885559082,8.8100004196167,8.90999984741211,9.869999885559082,42614843.0,9.765532493591309
2015-03-11,10.859999656677246,10.270000457763672,10.399999618530273,10.859999656677246,32728198.0,10.745055198669434
2015-03-12,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0,10.745055198669434
2015-03-13,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0,10.745055198669434
2015-03-16,11.949999809265137,10.199999809265137,10.850000381469727,11.949999809265137,75403803.0,11.823519706726074
2015-03-17,13.149999618530273,12.350000381469727,12.399999618530273,13.149999618530273,39774538.0,13.010817527770996
2015-03-18,14.470000267028809,13.010000228881836,14.100000381469727,13.770000457763672,102602312.0,13.624256134033203
2015-03-19,13.479999542236328,12.84000015258789,13.25,13.300000190734863,60981897.0,13.159231185913086
2015-03-20,13.270000457763672,12.699999809265137,13.140000343322754,13.029999732971191,57767099.0,12.892087936401367
2015-03-23,13.680000305175781,13.09000015258789,13.34000015258789,13.130000114440918,53681244.0,12.991029739379883
2015-03-24,13.899999618530273,12.59000015258789,12.75,13.539999961853027,72242094.0,13.396692276000977
2015-03-25,13.600000381469727,13.0,13.34000015258789,13.359999656677246,46637998.0,13.218595504760742
2015-03-26,13.850000381469727,12.850000381469727,13.149999618530273,12.920000076293945,45137548.0,12.783252716064453
2015-03-27,12.84000015258789,12.329999923706055,12.649999618530273,12.489999771118164,36143949.0,12.357803344726562
2015-03-30,12.680000305175781,12.229999542236328,12.449999809265137,12.579999923706055,33249179.0,12.446850776672363
2015-03-31,13.220000267028809,12.430000305175781,12.619999885559082,12.800000190734863,58641744.0,12.664522171020508
2015-04-01,13.100000381469727,12.4399995803833,12.579999923706055,13.0,39376115.0,12.862405776977539
2015-04-02,13.300000190734863,12.680000305175781,13.149999618530273,12.930000305175781,33037674.0,12.793148040771484
2015-04-03,12.829999923706055,12.399999618530273,12.800000190734863,12.729999542236328,34523119.0,12.59526252746582
2015-04-07,13.520000457763672,12.829999923706055,12.899999618530273,13.140000343322754,58555203.0,13.000924110412598
2015-04-08,13.869999885559082,12.710000038146973,13.0,13.619999885559082,66283493.0,13.47584342956543
2015-04-09,13.680000305175781,12.260000228881836,13.670000076293945,12.59000015258789,46630240.0,12.456746101379395
2015-04-10,12.680000305175781,12.079999923706055,12.319999694824219,12.569999694824219,27996013.0,12.436956405639648
2015-04-13,12.920000076293945,12.5,12.569999694824219,12.680000305175781,27396405.0,12.545791625976562
2015-04-14,12.670000076293945,12.270000457763672,12.670000076293945,12.430000305175781,25952346.0,12.298439025878906
2015-04-15,12.5600004196167,11.600000381469727,12.380000114440918,11.619999885559082,28660946.0,11.497011184692383
2015-04-16,11.779999732971191,11.229999542236328,11.399999618530273,11.609999656677246,20064546.0,11.4871187210083
2015-04-17,11.850000381469727,11.569999694824219,11.640000343322754,11.609999656677246,19871881.0,11.4871187210083
2015-04-20,11.550000190734863,10.949999809265137,11.5,11.050000190734863,28585572.0,10.933045387268066
2015-04-21,11.739999771118164,11.0600004196167,11.170000076293945,11.699999809265137,26635286.0,11.576165199279785
2015-04-22,12.09000015258789,11.609999656677246,11.779999732971191,12.0,27505454.0,11.872989654541016
2015-04-23,13.050000190734863,11.800000190734863,12.069999694824219,12.539999961853027,47078595.0,12.40727424621582
2015-04-24,12.960000038146973,12.199999809265137,12.300000190734863,12.3100004196167,28241906.0,12.179709434509277
2015-04-27,12.359999656677246,11.9399995803833,12.180000305175781,12.010000228881836,26938180.0,11.88288402557373
2015-04-28,12.489999771118164,11.90999984741211,11.90999984741211,12.4399995803833,32035571.0,12.308332443237305
2015-04-29,12.579999923706055,12.0,12.350000381469727,12.369999885559082,23096236.0,12.239072799682617
2015-04-30,13.1899995803833,12.199999809265137,12.329999923706055,12.760000228881836,49374624.0,12.624947547912598
2015-05-04,12.8100004196167,12.359999656677246,12.600000381469727,12.40999984741211,24896532.0,12.278650283813477
2015-05-05,12.359999656677246,11.300000190734863,12.359999656677246,11.369999885559082,31651233.0,11.24965763092041
2015-05-06,11.699999809265137,11.0,11.430000305175781,11.1899995803833,15632993.0,11.071562767028809
2015-05-07,11.399999618530273,11.020000457763672,11.140000343322754,11.170000076293945,10922624.0,11.051774978637695
2015-05-08,11.770000457763672,11.199999809265137,11.199999809265137,11.739999771118164,15369882.0,11.615741729736328
2015-05-11,12.220000267028809,11.600000381469727,11.920000076293945,12.199999809265137,21655895.0,12.070873260498047
2015-05-12,13.399999618530273,12.029999732971191,12.15999984741211,12.8100004196167,52000829.0,12.674418449401855
2015-05-13,13.079999923706055,12.399999618530273,12.529999732971191,13.020000457763672,42472706.0,12.882193565368652
2015-05-14,13.460000038146973,12.65999984741211,13.229999542236328,12.770000457763672,32802686.0,12.634840965270996
2015-05-15,13.3100004196167,12.520000457763672,12.59000015258789,12.579999923706055,26533238.0,12.446850776672363
2015-05-18,13.6899995803833,12.079999923706055,12.390000343322754,13.3100004196167,46791941.0,13.1691255569458
2015-05-19,14.0,13.020000457763672,13.3100004196167,13.760000228881836,48675611.0,13.614361763000488
2015-05-20,14.300000190734863,12.9399995803833,13.65999984741211,13.050000190734863,82114223.0,12.911877632141113
2015-05-21,13.229999542236328,12.699999809265137,12.90999984741211,13.1899995803833,44920109.0,13.050395011901855
2015-05-22,13.65999984741211,12.949999809265137,13.210000038146973,13.520000457763672,42241366.0,13.37690258026123
2015-05-25,14.869999885559082,13.270000457763672,13.390000343322754,14.869999885559082,40180060.0,14.71261215209961
2015-05-26,16.360000610351562,15.199999809265137,15.5,16.040000915527344,80599062.0,15.870230674743652
2015-05-27,16.0,15.199999809265137,15.600000381469727,15.970000267028809,52565616.0,15.800970077514648
2015-05-28,16.979999542236328,14.359999656677246,15.989999771118164,14.369999885559082,46782911.0,14.226813316345215
2015-05-29,14.399999618530273,13.180000305175781,14.050000190734863,13.84000015258789,36068193.0,13.702095031738281
2015-06-01,15.220000267028809,13.760000228881836,13.800000190734863,15.220000267028809,33436555.0,15.068343162536621
2015-06-02,15.989999771118164,15.0,15.100000381469727,15.59000015258789,33945120.0,15.434657096862793
2015-06-03,15.850000381469727,14.600000381469727,15.600000381469727,15.0,28958753.0,14.850536346435547
2015-06-04,15.229999542236328,13.600000381469727,15.079999923706055,14.670000076293945,27838645.0,14.523824691772461
2015-06-05,16.139999389648438,14.850000381469727,15.34000015258789,16.139999389648438,49906193.0,15.979177474975586
2015-06-08,17.5,16.190000534057617,17.450000762939453,16.5,65880760.0,16.335588455200195
2015-06-09,18.149999618530273,16.0,16.799999237060547,18.149999618530273,63860592.0,17.969148635864258
2015-06-10,18.8799991607666,16.799999237060547,17.549999237060547,17.8799991607666,54354091.0,17.701839447021484
2015-06-11,19.3799991607666,17.420000076293945,17.450000762939453,18.770000457763672,46048975.0,18.582971572875977
2015-06-12,19.0,18.0,18.59000015258789,18.489999771118164,37927666.0,18.305761337280273
2015-06-15,18.489999771118164,16.639999389648438,18.489999771118164,17.34000015258789,34792873.0,17.167217254638672
2015-06-16,17.0,16.209999084472656,17.0,16.59000015258789,25181917.0,16.424692153930664
2015-06-17,18.25,15.899999618530273,16.59000015258789,18.1200008392334,39833143.0,17.939449310302734
2015-06-18,18.389999389648438,17.010000228881836,17.81999969482422,17.149999618530273,25600860.0,16.97911262512207
2015-06-19,17.920000076293945,15.960000038146973,16.760000228881836,16.3700008392334,25402539.0,16.20688819885254
2015-06-23,17.309999465942383,15.199999809265137,16.540000915527344,16.5,23784548.0,16.335588455200195
2015-06-24,16.979999542236328,16.059999465942383,16.799999237060547,16.889999389648438,24866262.0,16.721704483032227
2015-06-25,16.799999237060547,15.5,16.799999237060547,15.680000305175781,24871542.0,15.523760795593262
2015-06-26,15.289999961853027,14.109999656677246,14.859999656677246,14.109999656677246,17993782.0,13.969404220581055
2015-06-29,14.489999771118164,12.699999809265137,14.489999771118164,12.699999809265137,26899625.0,12.573453903198242
2015-06-30,13.359999656677246,11.430000305175781,12.649999618530273,13.260000228881836,28039435.0,13.127872467041016
2015-07-01,13.5,11.930000305175781,13.0,11.930000305175781,22461918.0,11.811126708984375
2015-07-02,11.739999771118164,10.739999771118164,11.5,10.739999771118164,17582707.0,10.632984161376953
2015-07-03,10.270000457763672,9.670000076293945,9.670000076293945,9.670000076293945,17016602.0,9.57364559173584
2015-07-06,10.369999885559082,8.699999809265137,10.369999885559082,8.699999809265137,23450380.0,8.613310813903809
2015-07-07,7.949999809265137,7.829999923706055,7.829999923706055,7.829999923706055,3404600.0,7.751979827880859
2015-07-08,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,632600.0,6.979752063751221
2015-07-09,7.760000228881836,6.349999904632568,6.349999904632568,7.760000228881836,43136023.0,7.682677268981934
2015-07-10,8.539999961853027,7.75,7.900000095367432,8.539999961853027,37460984.0,8.45490550994873
2015-07-13,9.390000343322754,8.649999618530273,8.989999771118164,9.390000343322754,37751177.0,9.296436309814453
2015-07-14,10.180000305175781,8.899999618530273,9.399999618530273,9.300000190734863,51705863.0,9.207332611083984
2015-07-15,9.069999694824219,8.369999885559082,8.960000038146973,8.369999885559082,22425956.0,8.286600112915039
2015-07-16,8.720000267028809,7.53000020980835,7.579999923706055,8.140000343322754,26430678.0,8.058891296386719
2015-07-17,8.949999809265137,8.15999984741211,8.15999984741211,8.75,24071218.0,8.662812232971191
2015-07-20,9.300000190734863,8.510000228881836,8.880000114440918,9.050000190734863,27931197.0,8.959824562072754
2015-07-21,9.869999885559082,8.600000381469727,8.979999542236328,9.630000114440918,36274270.0,9.53404426574707
2015-07-22,9.699999809265137,9.010000228881836,9.5,9.460000038146973,27376355.0,9.365737915039062
2015-07-23,10.119999885559082,9.270000457763672,9.300000190734863,10.029999732971191,38859869.0,9.930057525634766
2015-07-24,10.34000015258789,9.680000305175781,10.079999923706055,9.779999732971191,39360154.0,9.682549476623535
2015-07-27,9.850000381469727,8.800000190734863,9.5,8.800000190734863,27889586.0,8.712315559387207
2015-07-28,8.6899995803833,7.920000076293945,8.039999961853027,8.0600004196167,29147024.0,7.979689121246338
2015-07-29,8.699999809265137,7.880000114440918,8.329999923706055,8.65999984741211,18923840.0,8.573709487915039
2015-07-30,8.890000343322754,8.229999542236328,8.59000015258789,8.3100004196167,18518023.0,8.227197647094727
2015-07-31,8.5,7.900000095367432,8.09000015258789,8.140000343322754,12336774.0,8.058891296386719
2015-08-03,8.229999542236328,7.320000171661377,8.149999618530273,7.489999771118164,14462530.0,7.415367603302002
2015-08-04,8.239999771118164,7.5,7.559999942779541,8.239999771118164,24896975.0,8.157894134521484
2015-08-05,8.470000267028809,7.949999809265137,8.279999732971191,8.140000343322754,20548309.0,8.058891296386719
2015-08-06,8.699999809265137,7.829999923706055,7.929999828338623,8.449999809265137,25385844.0,8.365801811218262
2015-08-07,8.899999618530273,8.399999618530273,8.399999618530273,8.869999885559082,26675665.0,8.781617164611816
2015-08-10,9.760000228881836,8.829999923706055,8.899999618530273,9.760000228881836,33300166.0,9.662749290466309
2015-08-11,9.949999809265137,9.479999542236328,9.75,9.680000305175781,33501975.0,9.583547592163086
2015-08-12,9.729999542236328,9.260000228881836,9.4399995803833,9.329999923706055,24880643.0,9.237032890319824
2015-08-13,9.720000267028809,8.920000076293945,9.239999771118164,9.699999809265137,26663288.0,9.603346824645996
2015-08-14,10.34000015258789,9.65999984741211,9.75,9.869999885559082,38775810.0,9.771652221679688
2015-08-17,10.550000190734863,9.720000267028809,9.859999656677246,10.399999618530273,40700792.0,10.296371459960938
2015-08-18,10.5,9.359999656677246,10.319999694824219,9.359999656677246,34322274.0,9.26673412322998
2015-08-19,9.600000381469727,8.449999809265137,8.979999542236328,9.470000267028809,27539112.0,9.375638961791992
2015-08-20,10.420000076293945,9.1899995803833,9.279999732971191,10.119999885559082,79209858.0,10.019161224365234
2015-08-21,9.760000228881836,9.109999656677246,9.699999809265137,9.270000457763672,62363760.0,9.177631378173828
2015-08-24,9.3100004196167,8.34000015258789,8.380000114440918,8.569999694824219,56621845.0,8.48460578918457
2015-08-25,8.5,7.710000038146973,8.010000228881836,7.710000038146973,31215262.0,7.633175849914551
2015-08-26,8.479999542236328,7.0,7.710000038146973,8.460000038146973,67632646.0,8.375701904296875
2015-08-27,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,8.375701904296875
2015-08-28,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,8.375701904296875
2015-08-31,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,8.375701904296875
2015-09-01,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,8.375701904296875
2015-09-02,8.350000381469727,7.610000133514404,7.610000133514404,7.800000190734863,54575989.0,7.722279071807861
2015-09-07,8.550000190734863,7.5,7.699999809265137,8.350000381469727,73892438.0,8.266798973083496
2015-09-08,9.1899995803833,8.029999732971191,8.300000190734863,9.1899995803833,78346347.0,9.098427772521973
2015-09-09,10.109999656677246,9.199999809265137,9.300000190734863,10.109999656677246,94904565.0,10.009261131286621
2015-09-10,10.0,9.279999732971191,9.800000190734863,9.4399995803833,67724150.0,9.345935821533203
2015-09-11,9.960000038146973,9.180000305175781,9.25,9.699999809265137,50442177.0,9.603346824645996
2015-09-14,9.819999694824219,8.729999542236328,9.729999542236328,8.729999542236328,38683823.0,8.643011093139648
2015-09-15,8.25,7.860000133514404,7.880000114440918,7.860000133514404,38678223.0,7.781681537628174
2015-09-16,8.649999618530273,7.650000095367432,7.900000095367432,8.619999885559082,39693543.0,8.534107208251953
2015-09-17,9.359999656677246,8.079999923706055,8.399999618530273,8.670000076293945,54028337.0,8.583608627319336
2015-09-18,9.539999961853027,8.520000457763672,8.670000076293945,9.539999961853027,62082604.0,9.444941520690918
2015-09-21,10.489999771118164,9.239999771118164,9.539999961853027,10.420000076293945,90320679.0,10.31617259979248
2015-09-22,10.359999656677246,9.880000114440918,10.0,10.079999923706055,69614322.0,9.979560852050781
2015-09-23,11.09000015258789,9.630000114440918,9.699999809265137,11.010000228881836,97057617.0,10.900293350219727
2015-09-24,11.420000076293945,10.680000305175781,10.720000267028809,10.829999923706055,73390973.0,10.722087860107422
2015-09-25,10.979999542236328,9.75,10.699999809265137,10.0,55300225.0,9.90035629272461
2015-09-28,10.880000114440918,9.850000381469727,9.899999618530273,10.670000076293945,45328258.0,10.563681602478027
2015-09-29,10.579999923706055,9.90999984741211,10.40999984741211,10.100000381469727,33653386.0,9.999361038208008
2015-09-30,10.489999771118164,10.079999923706055,10.140000343322754,10.100000381469727,24029652.0,9.999361038208008
2015-10-08,10.979999542236328,10.359999656677246,10.479999542236328,10.760000228881836,39423887.0,10.652785301208496
2015-10-09,11.220000267028809,10.579999923706055,10.710000038146973,10.75,41852731.0,10.64288330078125
2015-10-12,11.829999923706055,10.710000038146973,10.899999618530273,11.729999542236328,65059480.0,11.613119125366211
2015-10-13,12.5,11.5,11.600000381469727,12.100000381469727,62866090.0,11.979432106018066
2015-10-14,12.050000190734863,11.5,12.0,11.640000343322754,42758196.0,11.524015426635742
2015-10-15,11.960000038146973,11.520000457763672,11.520000457763672,11.949999809265137,34663145.0,11.830926895141602
2015-10-16,12.15999984741211,11.449999809265137,12.09000015258789,11.880000114440918,43840086.0,11.761625289916992
2015-10-19,11.789999961853027,11.3100004196167,11.779999732971191,11.579999923706055,34560588.0,11.464614868164062
2015-10-20,12.489999771118164,11.420000076293945,11.489999771118164,12.4399995803833,53968242.0,12.316043853759766
2015-10-21,12.420000076293945,11.199999809265137,12.420000076293945,11.199999809265137,46001686.0,11.088399887084961
2015-10-22,11.5,10.510000228881836,10.890000343322754,11.40999984741211,37665550.0,11.296306610107422
2015-10-23,11.600000381469727,11.010000228881836,11.359999656677246,11.40999984741211,33753345.0,11.296306610107422
2015-10-26,12.079999923706055,11.390000343322754,11.670000076293945,11.550000190734863,34445605.0,11.434911727905273
2015-10-27,11.569999694824219,10.899999618530273,11.449999809265137,11.449999809265137,26302177.0,11.335909843444824
2015-10-28,11.800000190734863,11.100000381469727,11.329999923706055,11.170000076293945,24657747.0,11.058699607849121
2015-10-29,11.369999885559082,11.0600004196167,11.109999656677246,11.180000305175781,16524952.0,11.068599700927734
2015-10-30,11.649999618530273,11.079999923706055,11.109999656677246,11.380000114440918,24595522.0,11.266606330871582
2015-11-02,11.479999542236328,10.850000381469727,10.970000267028809,11.09000015258789,21275914.0,10.979496955871582
2015-11-03,11.399999618530273,11.09000015258789,11.09000015258789,11.199999809265137,14194409.0,11.088399887084961
2015-11-04,12.319999694824219,11.270000457763672,11.350000381469727,12.260000228881836,48956196.0,12.137838363647461
2015-11-05,12.25,11.710000038146973,12.029999732971191,11.819999694824219,42734548.0,11.702221870422363
2015-11-06,12.199999809265137,11.829999923706055,11.930000305175781,11.989999771118164,26960192.0,11.870528221130371
2015-11-09,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-10,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-11,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-12,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-13,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-16,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-17,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-18,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-19,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-20,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.870528221130371
2015-11-23,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,4919241.0,13.05856990814209
2015-11-24,12.800000190734863,11.949999809265137,12.800000190734863,12.170000076293945,47726219.0,12.048735618591309
2015-11-25,12.380000114440918,11.819999694824219,12.300000190734863,12.1899995803833,35251115.0,12.068535804748535
2015-11-26,12.279999732971191,11.970000267028809,12.119999885559082,12.0,25532656.0,11.8804292678833
2015-11-27,12.119999885559082,10.800000190734863,11.800000190734863,10.800000190734863,27795858.0,10.692386627197266
2015-11-30,10.989999771118164,10.020000457763672,10.739999771118164,10.920000076293945,23446066.0,10.811189651489258
2015-12-01,11.25,10.619999885559082,10.869999885559082,11.1899995803833,19472094.0,11.078498840332031
2015-12-02,11.149999618530273,10.449999809265137,11.119999885559082,11.039999961853027,14858045.0,10.929993629455566
2015-12-03,11.460000038146973,10.989999771118164,11.050000190734863,11.260000228881836,15436084.0,11.147802352905273
2015-12-04,11.399999618530273,11.050000190734863,11.220000267028809,11.119999885559082,13568073.0,11.009198188781738
2015-12-07,11.300000190734863,11.010000228881836,11.119999885559082,11.170000076293945,11459284.0,11.058699607849121
2015-12-08,11.170000076293945,10.800000190734863,11.170000076293945,11.010000228881836,15417351.0,10.900293350219727
2015-12-09,11.0,10.6899995803833,10.850000381469727,10.789999961853027,8041461.0,10.68248462677002
2015-12-10,11.050000190734863,10.720000267028809,10.880000114440918,10.979999542236328,10894719.0,10.87059211730957
2015-12-11,11.220000267028809,10.75,11.119999885559082,10.869999885559082,9447327.0,10.761689186096191
2015-12-14,10.960000038146973,10.420000076293945,10.649999618530273,10.899999618530273,9194656.0,10.791388511657715
2015-12-15,11.029999732971191,10.760000228881836,10.899999618530273,10.930000305175781,11218067.0,10.821090698242188
2015-12-16,11.050000190734863,10.869999885559082,10.920000076293945,10.9399995803833,10303967.0,10.8309907913208
2015-12-17,11.449999809265137,10.899999618530273,11.0,11.350000381469727,18929517.0,11.236906051635742
2015-12-18,11.800000190734863,11.239999771118164,11.239999771118164,11.510000228881836,22058455.0,11.395310401916504
2015-12-21,11.739999771118164,11.350000381469727,11.40999984741211,11.489999771118164,20712390.0,11.375510215759277
2015-12-22,12.260000228881836,11.4399995803833,11.539999961853027,12.0,30288662.0,11.8804292678833
2015-12-23,11.979999542236328,11.5,11.979999542236328,11.550000190734863,20304547.0,11.434911727905273
2015-12-24,11.630000114440918,11.300000190734863,11.550000190734863,11.520000457763672,10605982.0,11.40521240234375
2015-12-25,11.75,11.479999542236328,11.5,11.569999694824219,8843374.0,11.454712867736816
2015-12-28,11.720000267028809,11.0,11.630000114440918,11.020000457763672,14702992.0,10.910195350646973
2015-12-29,11.479999542236328,10.75,11.029999732971191,11.420000076293945,11360709.0,11.306208610534668
2015-12-30,11.630000114440918,11.319999694824219,11.420000076293945,11.510000228881836,11594769.0,11.395310401916504
2015-12-31,11.649999618530273,11.100000381469727,11.600000381469727,11.130000114440918,8265200.0,11.019098281860352
2016-01-04,11.149999618530273,10.039999961853027,11.149999618530273,10.050000190734863,9576841.0,9.949858665466309
2016-01-05,10.069999694824219,9.350000381469727,9.550000190734863,9.84000015258789,12244203.0,9.741951942443848
2016-01-06,10.170000076293945,9.84000015258789,9.84000015258789,10.0600004196167,7938451.0,9.959759712219238
2016-01-07,9.970000267028809,9.050000190734863,9.859999656677246,9.0600004196167,2036100.0,8.969724655151367
2016-01-08,9.34000015258789,8.319999694824219,9.210000038146973,8.949999809265137,11148257.0,8.860819816589355
2016-01-11,8.800000190734863,8.0600004196167,8.720000267028809,8.0600004196167,10989433.0,7.979689121246338
2016-01-12,8.390000343322754,7.739999771118164,7.980000019073486,8.34000015258789,12047223.0,8.256897926330566
2016-01-13,8.430000305175781,7.849999904632568,8.369999885559082,7.880000114440918,8215855.0,7.8014817237854
2016-01-14,8.25,7.480000019073486,7.5,8.100000381469727,7139855.0,8.019289016723633
2016-01-15,8.239999771118164,7.699999809265137,8.069999694824219,7.710000038146973,6045925.0,7.633175849914551
2016-01-18,7.880000114440918,7.349999904632568,7.349999904632568,7.690000057220459,6854372.0,7.613374710083008
2016-01-19,8.079999923706055,7.670000076293945,7.71999979019165,8.0600004196167,6927023.0,7.979689121246338
2016-01-20,8.170000076293945,7.880000114440918,8.0,8.0,7975825.0,7.920286178588867
2016-01-21,8.779999732971191,7.699999809265137,7.760000228881836,8.40999984741211,19298932.0,8.326199531555176
2016-01-22,9.0,8.15999984741211,8.25,8.789999961853027,23051552.0,8.702415466308594
2016-01-25,8.800000190734863,8.399999618530273,8.699999809265137,8.579999923706055,13423124.0,8.494507789611816
2016-01-26,8.479999542236328,7.71999979019165,8.479999542236328,7.71999979019165,12661148.0,7.643075466156006
2016-01-27,7.769999980926514,6.949999809265137,7.71999979019165,7.389999866485596,10916171.0,7.316363334655762
2016-01-28,7.360000133514404,6.699999809265137,7.199999809265137,6.75,6660834.0,6.682741641998291
2016-01-29,7.210000038146973,6.730000019073486,6.75,7.059999942779541,6517733.0,6.989652156829834
2016-02-01,7.289999961853027,6.920000076293945,7.079999923706055,7.079999923706055,5642842.0,7.009452819824219
2016-02-02,7.429999828338623,7.050000190734863,7.070000171661377,7.320000171661377,5933775.0,7.247061252593994
2016-02-03,7.570000171661377,7.25,7.300000190734863,7.53000020980835,7815345.0,7.45496940612793
2016-02-04,7.909999847412109,7.440000057220459,7.46999979019165,7.820000171661377,10052633.0,7.742079257965088
2016-02-05,7.929999828338623,7.559999942779541,7.800000190734863,7.570000171661377,5795421.0,7.494571208953857
2016-02-15,7.539999961853027,7.130000114440918,7.300000190734863,7.449999809265137,4690409.0,7.375765800476074
2016-02-16,7.949999809265137,7.510000228881836,7.539999961853027,7.869999885559082,6010753.0,7.791580677032471
2016-02-17,8.079999923706055,7.71999979019165,7.880000114440918,8.039999961853027,8944349.0,7.959887504577637
2016-02-18,8.15999984741211,7.929999828338623,8.0600004196167,7.960000038146973,6916294.0,7.880684852600098
2016-02-19,8.15999984741211,7.909999847412109,7.940000057220459,8.020000457763672,5846045.0,7.94008731842041
2016-02-22,8.329999923706055,8.109999656677246,8.109999656677246,8.220000267028809,8433256.0,8.138093948364258
2016-02-23,8.239999771118164,7.929999828338623,8.15999984741211,8.079999923706055,7043418.0,7.99948787689209
2016-02-24,8.270000457763672,7.960000038146973,8.0,8.239999771118164,6514646.0,8.157894134521484
2016-02-25,8.470000267028809,7.710000038146973,8.1899995803833,7.880000114440918,20559132.0,7.8014817237854
2016-02-26,8.670000076293945,7.78000020980835,8.020000457763672,8.670000076293945,36172610.0,8.583608627319336
2016-02-29,8.75,7.800000190734863,8.489999771118164,8.449999809265137,30467580.0,8.365801811218262
2016-03-01,8.479999542236328,7.900000095367432,8.119999885559082,8.260000228881836,17545187.0,8.177695274353027
2016-03-02,8.850000381469727,8.039999961853027,8.1899995803833,8.760000228881836,22887014.0,8.672714233398438
2016-03-03,8.970000267028809,8.550000190734863,8.680000305175781,8.600000381469727,20736246.0,8.514307022094727
2016-03-04,8.579999923706055,7.949999809265137,8.479999542236328,8.029999732971191,13774133.0,7.949986934661865
2016-03-07,8.829999923706055,8.0600004196167,8.109999656677246,8.819999694824219,19498774.0,8.7321138381958
2016-03-08,8.770000457763672,8.180000305175781,8.770000457763672,8.539999961853027,16217353.0,8.45490550994873
2016-03-09,8.449999809265137,8.180000305175781,8.300000190734863,8.210000038146973,9264273.0,8.128194808959961
2016-03-10,8.380000114440918,7.869999885559082,8.260000228881836,7.889999866485596,8764313.0,7.811381816864014
2016-03-11,7.869999885559082,7.550000190734863,7.75,7.820000171661377,6767269.0,7.742079257965088
2016-03-14,8.239999771118164,7.889999866485596,7.889999866485596,8.140000343322754,7810549.0,8.058891296386719
2016-03-15,8.180000305175781,8.020000457763672,8.0600004196167,8.079999923706055,5158951.0,7.99948787689209
2016-03-16,8.479999542236328,8.0600004196167,8.25,8.119999885559082,7973765.0,8.039090156555176
2016-03-17,8.430000305175781,8.050000190734863,8.050000190734863,8.319999694824219,10320908.0,8.23709774017334
2016-03-18,8.670000076293945,8.229999542236328,8.279999732971191,8.510000228881836,15895658.0,8.42520523071289
2016-03-21,8.729999542236328,8.510000228881836,8.520000457763672,8.699999809265137,13723472.0,8.613310813903809
2016-03-22,9.09000015258789,8.520000457763672,8.640000343322754,9.050000190734863,19712643.0,8.959824562072754
2016-03-23,9.079999923706055,8.75,8.930000305175781,9.0,10475198.0,8.910320281982422
2016-03-24,9.489999771118164,8.869999885559082,8.970000267028809,8.989999771118164,17426433.0,8.900420188903809
2016-03-25,9.390000343322754,8.930000305175781,8.989999771118164,9.319999694824219,13121141.0,9.227132797241211
2016-03-28,9.890000343322754,9.220000267028809,9.3100004196167,9.600000381469727,22035903.0,9.504343032836914
2016-03-29,9.640000343322754,9.050000190734863,9.529999732971191,9.100000381469727,12998182.0,9.009325981140137
2016-03-30,9.5,9.210000038146973,9.210000038146973,9.449999809265137,11790086.0,9.35583782196045
2016-03-31,9.619999885559082,9.369999885559082,9.460000038146973,9.5,9790106.0,9.405340194702148
2016-04-01,9.600000381469727,9.130000114440918,9.399999618530273,9.579999923706055,10604442.0,9.484541893005371
2016-04-05,9.949999809265137,9.449999809265137,9.550000190734863,9.800000190734863,11180599.0,9.702350616455078
2016-04-06,10.029999732971191,9.680000305175781,9.720000267028809,9.90999984741211,9608095.0,9.811253547668457
2016-04-07,10.329999923706055,9.789999961853027,9.90999984741211,10.069999694824219,13275538.0,9.969659805297852
2016-04-08,10.069999694824219,9.100000381469727,10.0,9.430000305175781,29755393.0,9.336037635803223
2016-04-11,9.59000015258789,9.260000228881836,9.260000228881836,9.489999771118164,18698937.0,9.395439147949219
2016-04-12,9.550000190734863,9.0600004196167,9.430000305175781,9.300000190734863,16515932.0,9.207332611083984
2016-04-13,9.710000038146973,9.279999732971191,9.279999732971191,9.489999771118164,14761662.0,9.395439147949219
2016-04-14,10.34000015258789,9.539999961853027,9.539999961853027,10.100000381469727,20351711.0,9.999361038208008
2016-04-15,10.380000114440918,9.890000343322754,10.020000457763672,10.149999618530273,14869672.0,10.04886245727539
2016-04-18,10.350000381469727,9.9399995803833,10.050000190734863,10.180000305175781,13761853.0,10.078563690185547
2016-04-19,10.279999732971191,9.890000343322754,10.220000267028809,10.069999694824219,10295501.0,9.969659805297852
2016-04-20,10.170000076293945,9.180000305175781,10.029999732971191,9.710000038146973,18235522.0,9.61324691772461
2016-04-21,10.329999923706055,9.529999732971191,9.619999885559082,10.109999656677246,18990982.0,10.009261131286621
2016-04-22,9.989999771118164,9.699999809265137,9.979999542236328,9.920000076293945,12455863.0,9.821154594421387
2016-04-25,9.850000381469727,9.5600004196167,9.829999923706055,9.710000038146973,8387696.0,9.61324691772461
2016-04-26,10.300000190734863,9.680000305175781,9.710000038146973,10.260000228881836,14556350.0,10.157766342163086
2016-04-27,10.579999923706055,10.079999923706055,10.300000190734863,10.149999618530273,15821964.0,10.04886245727539
2016-04-28,10.34000015258789,9.800000190734863,10.149999618530273,10.270000457763672,12421268.0,10.167668342590332
2016-04-29,10.380000114440918,10.100000381469727,10.239999771118164,10.1899995803833,8691286.0,10.088462829589844
2016-05-03,10.539999961853027,9.979999542236328,10.140000343322754,10.470000267028809,14540092.0,10.36567497253418
2016-05-04,10.420000076293945,10.229999542236328,10.300000190734863,10.270000457763672,11179937.0,10.167668342590332
2016-05-05,10.3100004196167,10.029999732971191,10.220000267028809,10.199999809265137,9257043.0,10.098363876342773
2016-05-06,10.25,9.800000190734863,10.170000076293945,9.989999771118164,15658642.0,9.890456199645996
2016-05-09,9.75,9.09000015258789,9.720000267028809,9.140000343322754,14272331.0,9.048925399780273
2016-05-10,9.550000190734863,9.149999618530273,9.149999618530273,9.510000228881836,10244841.0,9.415239334106445
2016-05-11,9.850000381469727,9.5600004196167,9.600000381469727,9.649999618530273,11129300.0,9.553844451904297
2016-05-12,9.710000038146973,9.050000190734863,9.489999771118164,9.390000343322754,8200265.0,9.296436309814453
2016-05-13,9.609999656677246,9.25,9.460000038146973,9.399999618530273,4469595.0,9.30633544921875
2016-05-16,9.649999618530273,9.399999618530273,9.479999542236328,9.619999885559082,4582653.0,9.52414321899414
2016-05-17,9.800000190734863,9.529999732971191,9.569999694824219,9.699999809265137,5079866.0,9.603346824645996
2016-05-18,9.739999771118164,9.260000228881836,9.600000381469727,9.479999542236328,4821780.0,9.385538101196289
2016-05-19,9.649999618530273,9.399999618530273,9.479999542236328,9.460000038146973,3607126.0,9.365737915039062
2016-05-20,9.550000190734863,9.279999732971191,9.359999656677246,9.529999732971191,2784643.0,9.435040473937988
2016-05-23,9.670000076293945,9.4399995803833,9.5,9.65999984741211,4243037.0,9.56374454498291
2016-05-24,9.65999984741211,9.5,9.649999618530273,9.5600004196167,4298483.0,9.464741706848145
2016-05-25,9.710000038146973,9.569999694824219,9.569999694824219,9.670000076293945,5635027.0,9.57364559173584
2016-05-26,9.75,9.329999923706055,9.699999809265137,9.529999732971191,4201917.0,9.435040473937988
2016-05-27,9.640000343322754,9.430000305175781,9.449999809265137,9.479999542236328,3572339.0,9.385538101196289
2016-05-30,9.430000305175781,9.140000343322754,9.430000305175781,9.319999694824219,3632658.0,9.227132797241211
2016-05-31,9.630000114440918,9.239999771118164,9.239999771118164,9.609999656677246,4208817.0,9.514243125915527
2016-06-01,9.880000114440918,9.609999656677246,9.640000343322754,9.670000076293945,6311257.0,9.57364559173584
2016-06-02,10.050000190734863,9.609999656677246,9.619999885559082,10.010000228881836,7806813.0,9.910258293151855
2016-06-03,10.220000267028809,9.869999885559082,10.149999618530273,9.899999618530273,5985306.0,9.801353454589844
2016-06-06,10.039999961853027,9.789999961853027,9.789999961853027,9.9399995803833,4778084.0,9.84095573425293
2016-06-07,10.029999732971191,9.789999961853027,10.020000457763672,9.859999656677246,3021555.0,9.761751174926758
2016-06-08,9.859999656677246,9.5,9.819999694824219,9.699999809265137,4856112.0,9.603346824645996
2016-06-13,9.579999923706055,9.260000228881836,9.479999542236328,9.279999732971191,4247551.0,9.187530517578125
2016-06-14,9.279999732971191,9.109999656677246,9.199999809265137,9.210000038146973,3550456.0,9.118228912353516
2016-06-15,9.5,9.109999656677246,9.199999809265137,9.40999984741211,3704819.0,9.316235542297363
2016-06-16,9.5,9.1899995803833,9.40999984741211,9.229999542236328,4003832.0,9.138030052185059
2016-06-17,9.479999542236328,9.199999809265137,9.229999542236328,9.470000267028809,5468131.0,9.375638961791992
2016-06-20,9.789999961853027,8.600000381469727,9.3100004196167,9.609999656677246,15784128.0,9.514243125915527
2016-06-21,9.649999618530273,9.149999618530273,9.5,9.220000267028809,10186462.0,9.128129959106445
2016-06-22,9.25,9.0,9.199999809265137,9.229999542236328,5540545.0,9.138030052185059
2016-06-23,9.239999771118164,9.100000381469727,9.220000267028809,9.15999984741211,3484676.0,9.068727493286133
2016-06-24,9.479999542236328,9.100000381469727,9.15999984741211,9.34000015258789,9194525.0,9.246933937072754
2016-06-27,9.420000076293945,9.210000038146973,9.279999732971191,9.380000114440918,4825795.0,9.28653621673584
2016-06-28,9.449999809265137,9.25,9.380000114440918,9.390000343322754,4788388.0,9.296436309814453
2016-06-29,9.789999961853027,9.329999923706055,9.399999618530273,9.6899995803833,10800545.0,9.593446731567383
2016-06-30,10.149999618530273,9.489999771118164,9.649999618530273,9.930000305175781,14792717.0,9.8310546875
2016-07-01,9.970000267028809,9.680000305175781,9.899999618530273,9.6899995803833,8649118.0,9.593446731567383
2016-07-04,9.640000343322754,9.319999694824219,9.579999923706055,9.619999885559082,9361989.0,9.536937713623047
2016-07-05,9.789999961853027,9.520000457763672,9.6899995803833,9.609999656677246,5596436.0,9.527024269104004
2016-07-06,9.6899995803833,9.520000457763672,9.600000381469727,9.609999656677246,5071691.0,9.527024269104004
2016-07-07,9.65999984741211,9.430000305175781,9.600000381469727,9.5600004196167,5006565.0,9.477457046508789
2016-07-08,9.649999618530273,9.5,9.550000190734863,9.579999923706055,2932534.0,9.497283935546875
2016-07-11,9.739999771118164,9.5,9.550000190734863,9.510000228881836,4072004.0,9.427888870239258
2016-07-12,9.550000190734863,9.329999923706055,9.550000190734863,9.520000457763672,4150990.0,9.437801361083984
2016-07-13,9.649999618530273,9.520000457763672,9.579999923706055,9.609999656677246,4727959.0,9.527024269104004
2016-07-14,9.880000114440918,9.579999923706055,9.65999984741211,9.75,7111293.0,9.665816307067871
2016-07-15,9.739999771118164,9.5600004196167,9.6899995803833,9.670000076293945,3463466.0,9.586506843566895
2016-07-18,9.6899995803833,9.5,9.649999618530273,9.569999694824219,2704467.0,9.487369537353516
2016-07-19,9.619999885559082,9.510000228881836,9.569999694824219,9.609999656677246,2560768.0,9.527024269104004
2016-07-20,9.920000076293945,9.569999694824219,9.630000114440918,9.800000190734863,7736854.0,9.715384483337402
2016-07-21,9.859999656677246,9.6899995803833,9.789999961853027,9.720000267028809,4571136.0,9.636075973510742
2016-07-22,9.869999885559082,9.699999809265137,9.75,9.84000015258789,5932729.0,9.755038261413574
2016-07-25,10.210000038146973,9.779999732971191,9.8100004196167,9.949999809265137,11565838.0,9.864089012145996
2016-07-26,10.020000457763672,9.850000381469727,9.90999984741211,9.949999809265137,5685060.0,9.864089012145996
2016-07-27,9.949999809265137,9.079999923706055,9.949999809265137,9.390000343322754,10956008.0,9.308924674987793
2016-07-28,9.430000305175781,9.199999809265137,9.34000015258789,9.3100004196167,3828206.0,9.229615211486816
2016-07-29,9.40999984741211,9.15999984741211,9.34000015258789,9.229999542236328,2969553.0,9.150304794311523
2016-08-01,9.289999961853027,9.0600004196167,9.180000305175781,9.239999771118164,2997619.0,9.160219192504883
2016-08-02,9.289999961853027,9.109999656677246,9.239999771118164,9.239999771118164,2987945.0,9.160219192504883
2016-08-03,9.329999923706055,9.119999885559082,9.239999771118164,9.319999694824219,5000506.0,9.23952865600586
2016-08-04,9.34000015258789,9.180000305175781,9.300000190734863,9.319999694824219,2121625.0,9.23952865600586
2016-08-05,9.34000015258789,9.15999984741211,9.319999694824219,9.15999984741211,2160658.0,9.080910682678223
2016-08-08,9.390000343322754,8.960000038146973,9.170000076293945,9.289999961853027,3987786.0,9.209787368774414
2016-08-09,9.380000114440918,9.260000228881836,9.260000228881836,9.350000381469727,3966499.0,9.269269943237305
2016-08-10,9.470000267028809,9.34000015258789,9.399999618530273,9.430000305175781,2951666.0,9.348579406738281
2016-08-11,9.420000076293945,9.15999984741211,9.420000076293945,9.15999984741211,2684415.0,9.080910682678223
2016-08-12,9.319999694824219,9.130000114440918,9.130000114440918,9.279999732971191,1853839.0,9.199872970581055
2016-08-15,9.4399995803833,9.279999732971191,9.300000190734863,9.40999984741211,3653548.0,9.328750610351562
2016-08-16,9.4399995803833,9.25,9.4399995803833,9.430000305175781,4261762.0,9.348579406738281
2016-08-17,9.460000038146973,9.350000381469727,9.40999984741211,9.390000343322754,2638620.0,9.308924674987793
2016-08-18,9.579999923706055,9.390000343322754,9.40999984741211,9.489999771118164,4410659.0,9.408060073852539
2016-08-19,9.479999542236328,9.319999694824219,9.449999809265137,9.4399995803833,3064180.0,9.358491897583008
2016-08-22,9.529999732971191,9.319999694824219,9.4399995803833,9.319999694824219,2542969.0,9.23952865600586
2016-08-23,9.420000076293945,9.279999732971191,9.319999694824219,9.390000343322754,2336861.0,9.308924674987793
2016-08-24,9.479999542236328,9.300000190734863,9.479999542236328,9.359999656677246,2590821.0,9.279182434082031
2016-08-25,9.34000015258789,9.130000114440918,9.319999694824219,9.279999732971191,2696951.0,9.199872970581055
2016-08-26,9.380000114440918,9.25,9.300000190734863,9.289999961853027,2616625.0,9.209787368774414
2016-08-29,9.380000114440918,9.229999542236328,9.34000015258789,9.380000114440918,2466295.0,9.299010276794434
2016-08-30,9.4399995803833,9.34000015258789,9.369999885559082,9.380000114440918,2243374.0,9.299010276794434
2016-08-31,9.449999809265137,9.279999732971191,9.380000114440918,9.430000305175781,2614827.0,9.348579406738281
2016-09-01,10.369999885559082,9.380000114440918,9.380000114440918,10.270000457763672,33957196.0,10.181326866149902
2016-09-02,10.130000114440918,9.829999923706055,10.100000381469727,9.949999809265137,19664895.0,9.864089012145996
2016-09-05,10.140000343322754,9.819999694824219,9.829999923706055,9.989999771118164,11631610.0,9.903742790222168
2016-09-06,10.170000076293945,9.760000228881836,9.760000228881836,9.949999809265137,11772917.0,9.864089012145996
2016-09-07,10.09000015258789,9.829999923706055,9.899999618530273,10.020000457763672,8576515.0,9.93348503112793
2016-09-08,10.100000381469727,9.960000038146973,9.960000038146973,10.020000457763672,5365435.0,9.93348503112793
2016-09-09,10.079999923706055,9.949999809265137,10.020000457763672,10.0600004196167,5452400.0,9.973139762878418
2016-09-12,10.470000267028809,9.75,9.9399995803833,9.960000038146973,9511815.0,9.874003410339355
2016-09-13,10.350000381469727,9.949999809265137,9.949999809265137,10.229999542236328,8616827.0,10.141670227050781
2016-09-14,11.25,10.130000114440918,10.15999984741211,11.140000343322754,20558309.0,11.043815612792969
2016-09-19,10.979999542236328,10.699999809265137,10.899999618530273,10.920000076293945,11496978.0,10.825713157653809
2016-09-20,10.850000381469727,10.579999923706055,10.829999923706055,10.75,8701390.0,10.657181739807129
2016-09-21,10.710000038146973,10.520000457763672,10.680000305175781,10.609999656677246,5393460.0,10.518390655517578
2016-09-22,10.880000114440918,10.569999694824219,10.630000114440918,10.619999885559082,6586564.0,10.528303146362305
2016-09-23,11.479999542236328,10.5,10.579999923706055,11.25,13963030.0,11.152864456176758
2016-09-26,11.279999732971191,10.899999618530273,11.100000381469727,10.9399995803833,10922833.0,10.845541000366211
2016-09-27,11.229999542236328,10.8100004196167,10.930000305175781,11.180000305175781,7615342.0,11.08346939086914
2016-09-28,11.5,11.010000228881836,11.100000381469727,11.210000038146973,7378872.0,11.11320972442627
2016-09-29,11.319999694824219,11.020000457763672,11.109999656677246,11.199999809265137,6516667.0,11.103296279907227
2016-09-30,11.350000381469727,11.079999923706055,11.119999885559082,11.199999809265137,5993820.0,11.103296279907227
2016-10-10,11.279999732971191,10.619999885559082,11.149999618530273,10.859999656677246,8169189.0,10.766231536865234
2016-10-11,11.0,10.789999961853027,10.859999656677246,10.869999885559082,6309497.0,10.776144981384277
2016-10-12,10.970000267028809,10.760000228881836,10.800000190734863,10.84000015258789,5575727.0,10.746403694152832
2016-10-13,10.90999984741211,10.779999732971191,10.899999618530273,10.84000015258789,3674400.0,10.746403694152832
2016-10-14,11.149999618530273,10.819999694824219,10.880000114440918,11.069999694824219,9161676.0,10.974418640136719
2016-10-17,11.239999771118164,10.630000114440918,11.069999694824219,11.09000015258789,10224307.0,10.994245529174805
2016-10-18,11.1899995803833,10.930000305175781,11.0,11.130000114440918,6540994.0,11.033900260925293
2016-10-19,11.220000267028809,10.9399995803833,11.199999809265137,10.989999771118164,4611880.0,10.895109176635742
2016-10-20,11.020000457763672,10.729999542236328,10.989999771118164,10.829999923706055,4698400.0,10.736490249633789
2016-10-21,11.149999618530273,10.739999771118164,10.8100004196167,11.130000114440918,5418479.0,11.033900260925293
2016-10-24,11.529999732971191,10.979999542236328,11.140000343322754,11.229999542236328,8754942.0,11.133036613464355
2016-10-25,11.800000190734863,11.09000015258789,11.1899995803833,11.539999961853027,16259359.0,11.440360069274902
2016-10-26,11.539999961853027,11.210000038146973,11.5,11.260000228881836,5924577.0,11.1627779006958
2016-10-27,11.359999656677246,11.100000381469727,11.210000038146973,11.34000015258789,3720661.0,11.242087364196777
2016-10-28,11.34000015258789,11.069999694824219,11.239999771118164,11.09000015258789,3625072.0,10.994245529174805
2016-10-31,11.220000267028809,11.020000457763672,11.039999961853027,11.180000305175781,3725510.0,11.08346939086914
2016-11-01,11.279999732971191,11.119999885559082,11.170000076293945,11.210000038146973,3390621.0,11.11320972442627
2016-11-02,11.199999809265137,10.930000305175781,11.15999984741211,10.960000038146973,4327259.0,10.865368843078613
2016-11-03,11.239999771118164,10.899999618530273,10.9399995803833,11.149999618530273,5151135.0,11.053727149963379
2016-11-04,11.229999542236328,11.109999656677246,11.149999618530273,11.119999885559082,3580186.0,11.02398681640625
2016-11-07,11.449999809265137,11.09000015258789,11.09000015258789,11.399999618530273,5386124.0,11.301568984985352
2016-11-08,11.569999694824219,11.260000228881836,11.399999618530273,11.399999618530273,5137404.0,11.301568984985352
2016-11-09,11.579999923706055,11.1899995803833,11.420000076293945,11.270000457763672,5874483.0,11.172693252563477
2016-11-10,11.5600004196167,11.289999961853027,11.34000015258789,11.399999618530273,4730274.0,11.301568984985352
2016-11-11,11.880000114440918,11.399999618530273,11.430000305175781,11.5600004196167,8731980.0,11.460188865661621
2016-11-14,11.789999961853027,11.300000190734863,11.510000228881836,11.739999771118164,8122203.0,11.638633728027344
2016-11-15,11.6899995803833,11.489999771118164,11.670000076293945,11.550000190734863,4404535.0,11.450273513793945
2016-11-16,11.720000267028809,11.390000343322754,11.529999732971191,11.430000305175781,4846811.0,11.331310272216797
2016-11-17,11.579999923706055,11.369999885559082,11.449999809265137,11.449999809265137,3444373.0,11.351137161254883
2016-11-18,11.649999618530273,11.40999984741211,11.460000038146973,11.609999656677246,5046613.0,11.509756088256836
2016-11-21,12.15999984741211,11.609999656677246,11.619999885559082,11.850000381469727,11342353.0,11.747684478759766
2016-11-22,12.25,11.770000457763672,11.770000457763672,12.140000343322754,13601572.0,12.03518009185791
2016-11-23,12.869999885559082,12.0600004196167,12.140000343322754,12.5,22379634.0,12.392071723937988
2016-11-24,12.649999618530273,12.260000228881836,12.5,12.369999885559082,10004098.0,12.26319408416748
2016-11-25,12.619999885559082,11.899999618530273,12.430000305175781,12.5,9316794.0,12.392071723937988
2016-11-28,13.15999984741211,12.4399995803833,12.4399995803833,12.989999771118164,11410693.0,12.877840995788574
2016-11-29,13.149999618530273,12.770000457763672,12.949999809265137,12.829999923706055,7308866.0,12.719223022460938
2016-11-30,13.0,12.579999923706055,12.65999984741211,12.640000343322754,9577974.0,12.530862808227539
2016-12-01,13.079999923706055,12.710000038146973,12.710000038146973,12.989999771118164,13817772.0,12.877840995788574
2016-12-02,13.100000381469727,12.890000343322754,13.0,13.010000228881836,9006253.0,12.897668838500977
2016-12-05,13.289999961853027,12.920000076293945,12.920000076293945,13.010000228881836,8558680.0,12.897668838500977
2016-12-06,13.199999809265137,12.859999656677246,13.010000228881836,13.050000190734863,8695828.0,12.937323570251465
2016-12-07,14.050000190734863,13.020000457763672,13.09000015258789,13.550000190734863,21040373.0,13.433006286621094
2016-12-08,13.420000076293945,12.399999618530273,13.399999618530273,12.550000190734863,35544603.0,12.44163990020752
2016-12-09,12.979999542236328,12.220000267028809,12.399999618530273,12.800000190734863,12324015.0,12.689481735229492
2016-12-12,13.300000190734863,12.869999885559082,12.869999885559082,13.109999656677246,24254932.0,12.996803283691406
2016-12-13,13.069999694824219,12.180000305175781,13.069999694824219,12.899999618530273,10892630.0,12.788617134094238
2016-12-14,13.199999809265137,12.710000038146973,12.770000457763672,13.010000228881836,12133896.0,12.897668838500977
2016-12-15,13.520000457763672,12.9399995803833,13.079999923706055,13.420000076293945,12325549.0,13.30412769317627
2016-12-16,13.680000305175781,13.15999984741211,13.350000381469727,13.329999923706055,13067511.0,13.214905738830566
2016-12-19,13.510000228881836,12.960000038146973,13.270000457763672,13.260000228881836,6143854.0,13.145509719848633
2016-12-20,13.369999885559082,13.100000381469727,13.369999885559082,13.199999809265137,3705028.0,13.086028099060059
2016-12-21,13.390000343322754,12.880000114440918,13.199999809265137,13.079999923706055,6034732.0,12.967063903808594
2016-12-22,13.149999618530273,12.699999809265137,13.039999961853027,13.010000228881836,8197388.0,12.897668838500977
2016-12-23,13.199999809265137,12.75,13.0,13.170000076293945,6672730.0,13.056286811828613
2016-12-26,13.210000038146973,12.949999809265137,13.199999809265137,13.069999694824219,3967331.0,12.957149505615234
2016-12-27,13.239999771118164,12.880000114440918,13.079999923706055,12.949999809265137,3100945.0,12.838186264038086
2016-12-28,13.15999984741211,12.850000381469727,12.859999656677246,12.979999542236328,2133370.0,12.867926597595215
2016-12-29,13.050000190734863,12.800000190734863,13.010000228881836,12.890000343322754,3647500.0,12.778704643249512
2016-12-30,12.949999809265137,12.819999694824219,12.850000381469727,12.920000076293945,2088300.0,12.80844497680664
2017-01-03,13.0,12.890000343322754,12.930000305175781,12.960000038146973,2459620.0,12.848099708557129
2017-01-04,13.140000343322754,12.960000038146973,12.970000267028809,13.100000381469727,5408642.0,12.98689079284668
2017-01-05,13.470000267028809,13.0,13.0,13.15999984741211,6595345.0,13.04637336730957
2017-01-06,13.180000305175781,12.550000190734863,13.15999984741211,12.920000076293945,8059810.0,12.80844497680664
2017-01-09,12.930000305175781,12.0,12.920000076293945,12.90999984741211,4173603.0,12.798532485961914
2017-01-10,13.279999732971191,12.75,12.859999656677246,13.0,4358797.0,12.887754440307617
2017-01-11,13.130000114440918,12.819999694824219,12.930000305175781,12.890000343322754,2083200.0,12.778704643249512
2017-01-12,12.960000038146973,12.84000015258789,12.9399995803833,12.880000114440918,2289700.0,12.768790245056152
2017-01-13,13.029999732971191,12.850000381469727,12.859999656677246,12.899999618530273,3244448.0,12.788617134094238
2017-01-16,12.970000267028809,12.0,12.90999984741211,12.6899995803833,4945670.0,12.580430030822754
2017-01-17,12.699999809265137,12.300000190734863,12.5600004196167,12.5600004196167,3679605.0,12.451554298400879
2017-01-18,12.84000015258789,12.40999984741211,12.479999542236328,12.539999961853027,3484854.0,12.431726455688477
2017-01-19,12.550000190734863,12.25,12.479999542236328,12.350000381469727,2911048.0,12.243367195129395
2017-01-20,12.539999961853027,12.220000267028809,12.430000305175781,12.5,3327286.0,12.392071723937988
2017-01-23,12.890000343322754,12.4399995803833,12.510000228881836,12.649999618530273,3184836.0,12.540776252746582
2017-01-24,12.899999618530273,12.539999961853027,12.649999618530273,12.649999618530273,3248700.0,12.540776252746582
2017-01-25,12.8100004196167,12.510000228881836,12.649999618530273,12.770000457763672,2725610.0,12.659741401672363
2017-01-26,12.960000038146973,12.680000305175781,12.680000305175781,12.90999984741211,2890864.0,12.798532485961914
2017-02-03,14.199999809265137,12.829999923706055,13.170000076293945,13.170000076293945,7050119.0,13.056286811828613
2017-02-06,13.1899995803833,12.699999809265137,13.170000076293945,12.850000381469727,6710750.0,12.739049911499023
2017-02-07,12.850000381469727,12.1899995803833,12.850000381469727,12.25,13279891.0,12.144229888916016
2017-02-08,12.270000457763672,11.930000305175781,12.220000267028809,12.1899995803833,9604987.0,12.084749221801758
2017-02-09,12.34000015258789,12.119999885559082,12.149999618530273,12.210000038146973,6940914.0,12.104575157165527
2017-02-10,12.369999885559082,12.170000076293945,12.170000076293945,12.210000038146973,3949618.0,12.104575157165527
2017-02-13,12.699999809265137,12.15999984741211,12.180000305175781,12.569999694824219,8922524.0,12.461466789245605
2017-02-14,12.710000038146973,12.350000381469727,12.5600004196167,12.430000305175781,5368900.0,12.322676658630371
2017-02-15,12.569999694824219,12.350000381469727,12.479999542236328,12.40999984741211,4031896.0,12.302848815917969
2017-02-16,12.600000381469727,12.369999885559082,12.369999885559082,12.449999809265137,6049826.0,12.342503547668457
2017-02-17,12.760000228881836,12.489999771118164,12.510000228881836,12.539999961853027,7673527.0,12.431726455688477
2017-02-20,13.75,12.579999923706055,12.579999923706055,13.510000228881836,19791953.0,13.393352508544922
2017-02-21,14.170000076293945,13.199999809265137,13.630000114440918,13.380000114440918,23683150.0,13.264473915100098
2017-02-22,13.779999732971191,13.260000228881836,13.430000305175781,13.479999542236328,15285195.0,13.363609313964844
2017-02-23,13.529999732971191,12.800000190734863,13.399999618530273,12.819999694824219,16286400.0,12.709307670593262
2017-02-24,13.100000381469727,12.729999542236328,12.829999923706055,13.079999923706055,9651340.0,12.967063903808594
2017-02-27,13.239999771118164,13.020000457763672,13.050000190734863,13.0600004196167,7753539.0,12.947237014770508
2017-02-28,13.140000343322754,12.880000114440918,12.979999542236328,13.0,3969037.0,12.887754440307617
2017-03-01,13.239999771118164,12.920000076293945,13.010000228881836,13.09000015258789,6293310.0,12.976978302001953
2017-03-02,13.329999923706055,12.899999618530273,13.149999618530273,12.989999771118164,8284116.0,12.877840995788574
2017-03-03,13.119999885559082,12.829999923706055,12.90999984741211,13.010000228881836,4409628.0,12.897668838500977
2017-03-06,13.1899995803833,12.949999809265137,12.989999771118164,13.15999984741211,5126592.0,13.04637336730957
2017-03-07,13.300000190734863,13.170000076293945,13.170000076293945,13.279999732971191,7923783.0,13.165336608886719
2017-03-08,14.079999923706055,13.279999732971191,13.3100004196167,13.890000343322754,15937408.0,13.77007007598877
2017-03-09,14.329999923706055,13.789999961853027,13.8100004196167,14.270000457763672,19800786.0,14.146788597106934
2017-03-10,14.350000381469727,13.90999984741211,14.260000228881836,14.15999984741211,34213566.0,14.037737846374512
2017-03-13,14.579999923706055,13.949999809265137,14.069999694824219,14.489999771118164,32797128.0,14.364889144897461
2017-03-14,14.350000381469727,13.729999542236328,14.350000381469727,13.859999656677246,17435787.0,13.740328788757324
2017-03-15,14.100000381469727,13.710000038146973,13.859999656677246,13.899999618530273,9745090.0,13.779983520507812
2017-03-16,13.9399995803833,13.649999618530273,13.890000343322754,13.779999732971191,12534123.0,13.661019325256348
2017-03-17,13.880000114440918,13.65999984741211,13.710000038146973,13.8100004196167,11012364.0,13.690760612487793
2017-03-20,13.930000305175781,13.670000076293945,13.789999961853027,13.760000228881836,12312440.0,13.641193389892578
2017-03-21,13.800000190734863,13.529999732971191,13.770000457763672,13.649999618530273,9807400.0,13.53214168548584
2017-03-22,13.720000267028809,13.149999618530273,13.640000343322754,13.460000038146973,16949395.0,13.343783378601074
2017-03-23,13.5600004196167,13.079999923706055,13.489999771118164,13.25,12155423.0,13.13559627532959
2017-03-24,13.350000381469727,12.470000267028809,13.3100004196167,12.529999732971191,16754549.0,12.421812057495117
2017-03-27,12.59000015258789,11.579999923706055,12.529999732971191,11.6899995803833,25879688.0,11.589065551757812
2017-03-28,12.039999961853027,11.329999923706055,11.510000228881836,11.90999984741211,21280973.0,11.80716609954834
2017-03-29,11.869999885559082,11.579999923706055,11.800000190734863,11.619999885559082,10271845.0,11.519669532775879
2017-03-30,11.65999984741211,11.0,11.5,11.119999885559082,11874809.0,11.02398681640625
2017-03-31,11.40999984741211,11.020000457763672,11.180000305175781,11.369999885559082,9519190.0,11.271827697753906
2017-04-05,11.649999618530273,11.260000228881836,11.449999809265137,11.529999732971191,7826178.0,11.43044662475586
2017-04-06,11.65999984741211,11.25,11.550000190734863,11.289999961853027,9425258.0,11.19251823425293
2017-04-07,11.399999618530273,10.979999542236328,11.300000190734863,11.15999984741211,10228978.0,11.063640594482422
2017-04-10,11.170000076293945,10.829999923706055,11.170000076293945,10.899999618530273,8006466.0,10.805886268615723
2017-04-11,10.90999984741211,10.010000228881836,10.899999618530273,10.390000343322754,20673061.0,10.30029010772705
2017-04-12,10.609999656677246,10.229999542236328,10.300000190734863,10.380000114440918,12054024.0,10.290376663208008
2017-04-13,10.479999542236328,10.300000190734863,10.300000190734863,10.369999885559082,5031015.0,10.280461311340332
2017-04-14,10.300000190734863,9.899999618530273,9.899999618530273,10.15999984741211,5817936.0,10.072275161743164
2017-04-17,10.229999542236328,9.140000343322754,10.1899995803833,9.140000343322754,24921281.0,9.06108283996582
2017-04-18,9.5,9.149999618530273,9.149999618530273,9.220000267028809,10490442.0,9.140392303466797
2017-04-19,9.4399995803833,9.050000190734863,9.09000015258789,9.359999656677246,8000003.0,9.279182434082031
2017-04-20,9.470000267028809,9.119999885559082,9.470000267028809,9.220000267028809,6327678.0,9.140392303466797
2017-04-21,9.279999732971191,9.09000015258789,9.279999732971191,9.15999984741211,5569088.0,9.080910682678223
2017-04-24,9.180000305175781,8.369999885559082,9.15999984741211,8.489999771118164,9709761.0,8.416694641113281
2017-04-25,8.640000343322754,8.4399995803833,8.5,8.470000267028809,5519976.0,8.396867752075195
2017-04-26,8.75,8.369999885559082,8.529999732971191,8.670000076293945,7775949.0,8.59514045715332
2017-04-27,9.210000038146973,8.510000228881836,8.600000381469727,9.010000228881836,16503301.0,8.932206153869629
2017-04-28,9.90999984741211,9.270000457763672,9.460000038146973,9.90999984741211,32416956.0,9.824433326721191
2017-05-02,10.899999618530273,9.920000076293945,10.0,10.899999618530273,53113310.0,10.805886268615723
2017-05-03,11.460000038146973,9.920000076293945,9.960000038146973,10.529999732971191,60589019.0,10.439081192016602
2017-05-04,10.489999771118164,9.800000190734863,10.199999809265137,9.859999656677246,41102262.0,9.774866104125977
2017-05-05,9.739999771118164,9.199999809265137,9.6899995803833,9.25,29008880.0,9.170133590698242
2017-05-08,9.3100004196167,8.640000343322754,9.149999618530273,8.739999771118164,19637147.0,8.664536476135254
2017-05-09,8.800000190734863,8.449999809265137,8.720000267028809,8.760000228881836,16324201.0,8.699294090270996
2017-05-10,8.829999923706055,8.380000114440918,8.729999542236328,8.390000343322754,15704014.0,8.331857681274414
2017-05-11,8.170000076293945,7.630000114440918,8.050000190734863,8.010000228881836,19657282.0,7.95449161529541
2017-05-12,8.1899995803833,7.940000057220459,7.989999771118164,8.020000457763672,12394590.0,7.964422702789307
2017-05-15,8.199999809265137,7.75,8.1899995803833,7.809999942779541,11105745.0,7.755877494812012
2017-05-16,8.319999694824219,7.800000190734863,7.949999809265137,8.270000457763672,17662365.0,8.212690353393555
2017-05-17,8.369999885559082,8.149999618530273,8.210000038146973,8.220000267028809,14806138.0,8.163036346435547
2017-05-18,8.600000381469727,8.0600004196167,8.100000381469727,8.40999984741211,19786536.0,8.351719856262207
2017-05-19,8.5600004196167,8.180000305175781,8.5,8.279999732971191,14514088.0,8.222620010375977
2017-05-22,8.390000343322754,7.699999809265137,8.229999542236328,7.800000190734863,13961667.0,7.745946884155273
2017-05-23,7.800000190734863,7.210000038146973,7.75,7.269999980926514,12361337.0,7.2196197509765625
2017-05-24,7.349999904632568,6.840000152587891,7.230000019073486,7.320000171661377,9984381.0,7.269273281097412
2017-05-25,7.550000190734863,7.039999961853027,7.289999961853027,7.46999979019165,14884423.0,7.418233394622803
2017-05-26,7.659999847412109,7.400000095367432,7.420000076293945,7.619999885559082,11675615.0,7.567193984985352
2017-05-31,7.809999942779541,7.25,7.679999828338623,7.489999771118164,13601190.0,7.438094615936279
2017-06-01,7.489999771118164,7.0,7.460000038146973,7.03000020980835,13110803.0,6.981282711029053
2017-06-02,7.300000190734863,6.920000076293945,7.0,7.260000228881836,8310600.0,7.209689140319824
2017-06-05,7.480000019073486,7.289999961853027,7.309999942779541,7.349999904632568,7832044.0,7.299065113067627
2017-06-06,7.53000020980835,7.349999904632568,7.369999885559082,7.449999809265137,9462172.0,7.398371696472168
2017-06-07,7.670000076293945,7.429999828338623,7.440000057220459,7.650000095367432,11463029.0,7.596986293792725
2017-06-08,7.760000228881836,7.550000190734863,7.690000057220459,7.679999828338623,14487887.0,7.6267781257629395
2017-06-09,8.449999809265137,7.610000133514404,7.650000095367432,8.449999809265137,34391065.0,8.391443252563477
2017-06-12,8.949999809265137,8.40999984741211,8.550000190734863,8.510000228881836,45486000.0,8.451026916503906
2017-06-13,9.130000114440918,8.210000038146973,8.380000114440918,8.619999885559082,28766860.0,8.560264587402344
2017-06-14,8.600000381469727,8.319999694824219,8.510000228881836,8.350000381469727,18965597.0,8.292135238647461
2017-06-15,8.420000076293945,8.239999771118164,8.3100004196167,8.359999656677246,12251159.0,8.3020658493042
2017-06-16,8.529999732971191,8.300000190734863,8.329999923706055,8.390000343322754,10392739.0,8.331857681274414
2017-06-19,8.569999694824219,8.350000381469727,8.390000343322754,8.430000305175781,7601500.0,8.371581077575684
2017-06-20,9.09000015258789,8.380000114440918,8.449999809265137,8.899999618530273,24159552.0,8.838323593139648
2017-06-21,9.020000457763672,8.630000114440918,8.869999885559082,8.75,10958598.0,8.689363479614258
2017-06-22,8.779999732971191,8.300000190734863,8.699999809265137,8.399999618530273,10334331.0,8.341789245605469
2017-06-23,8.670000076293945,8.300000190734863,8.4399995803833,8.600000381469727,9044443.0,8.54040241241455
2017-06-26,8.720000267028809,8.479999542236328,8.550000190734863,8.710000038146973,6929798.0,8.649640083312988
2017-06-27,8.819999694824219,8.5600004196167,8.710000038146973,8.59000015258789,4980300.0,8.530472755432129
2017-06-28,8.649999618530273,8.420000076293945,8.649999618530273,8.479999542236328,4106300.0,8.421234130859375
2017-06-29,8.619999885559082,8.460000038146973,8.479999542236328,8.520000457763672,4178002.0,8.460957527160645
2017-06-30,8.649999618530273,8.460000038146973,8.510000228881836,8.59000015258789,5307346.0,8.530472755432129
2017-07-03,8.699999809265137,8.550000190734863,8.65999984741211,8.699999809265137,4783526.0,8.63970947265625
2017-07-04,9.079999923706055,8.710000038146973,8.710000038146973,8.789999961853027,11823577.0,8.729086875915527
2017-07-05,8.880000114440918,8.710000038146973,8.710000038146973,8.850000381469727,7323921.0,8.788670539855957
2017-07-06,8.930000305175781,8.739999771118164,8.800000190734863,8.890000343322754,8214374.0,8.82839298248291
2017-07-07,8.920000076293945,8.779999732971191,8.880000114440918,8.829999923706055,5963387.0,8.76880931854248
2017-07-10,9.710000038146973,8.800000190734863,8.800000190734863,9.710000038146973,38836589.0,9.64271068572998
2017-07-11,9.670000076293945,9.199999809265137,9.649999618530273,9.380000114440918,25108839.0,9.314997673034668
2017-07-12,10.119999885559082,9.3100004196167,9.380000114440918,9.960000038146973,34307232.0,9.890978813171387
2017-07-13,9.960000038146973,9.640000343322754,9.800000190734863,9.850000381469727,17668484.0,9.78174114227295
2017-07-14,9.890000343322754,9.470000267028809,9.75,9.479999542236328,14973948.0,9.41430377960205
2017-07-17,9.539999961853027,8.529999732971191,9.470000267028809,8.859999656677246,15190271.0,8.798600196838379
2017-07-18,9.300000190734863,8.640000343322754,8.800000190734863,9.109999656677246,9844594.0,9.046868324279785
2017-07-19,9.3100004196167,9.0,9.100000381469727,9.1899995803833,10544791.0,9.126314163208008
2017-07-20,9.479999542236328,9.100000381469727,9.25,9.109999656677246,10256536.0,9.046868324279785
2017-07-21,9.170000076293945,8.819999694824219,9.109999656677246,8.869999885559082,8750400.0,8.80853271484375
2017-07-24,8.920000076293945,8.479999542236328,8.920000076293945,8.619999885559082,13360902.0,8.560264587402344
2017-07-25,8.859999656677246,8.539999961853027,8.630000114440918,8.84000015258789,8438308.0,8.778739929199219
2017-07-26,8.84000015258789,8.619999885559082,8.770000457763672,8.710000038146973,4793798.0,8.649640083312988
2017-07-27,8.779999732971191,8.579999923706055,8.770000457763672,8.720000267028809,4783260.0,8.659571647644043
2017-07-28,9.050000190734863,8.65999984741211,8.770000457763672,8.899999618530273,9725876.0,8.838323593139648
2017-07-31,9.09000015258789,8.819999694824219,8.899999618530273,8.989999771118164,7536172.0,8.92770004272461
2017-08-01,8.989999771118164,8.739999771118164,8.989999771118164,8.899999618530273,5013373.0,8.838323593139648
2017-08-02,8.90999984741211,8.630000114440918,8.75,8.670000076293945,6245292.0,8.609917640686035
2017-08-03,8.770000457763672,8.569999694824219,8.600000381469727,8.680000305175781,4746100.0,8.619848251342773
2017-08-04,8.680000305175781,8.329999923706055,8.680000305175781,8.34000015258789,11162096.0,8.282204627990723
2017-08-07,8.40999984741211,8.199999809265137,8.350000381469727,8.279999732971191,4715101.0,8.222620010375977
2017-08-08,8.34000015258789,8.1899995803833,8.300000190734863,8.220000267028809,4505913.0,8.163036346435547
2017-08-09,8.430000305175781,8.170000076293945,8.220000267028809,8.289999961853027,5069910.0,8.232551574707031
2017-08-10,8.34000015258789,8.180000305175781,8.239999771118164,8.1899995803833,4571100.0,8.133244514465332
2017-08-11,8.199999809265137,8.029999732971191,8.140000343322754,8.0600004196167,5024003.0,8.004145622253418
2017-08-14,8.1899995803833,8.050000190734863,8.050000190734863,8.1899995803833,4417602.0,8.133244514465332
2017-08-15,8.1899995803833,8.109999656677246,8.1899995803833,8.180000305175781,2851113.0,8.123312950134277
2017-08-16,8.329999923706055,8.100000381469727,8.1899995803833,8.25,4137700.0,8.192828178405762
2017-08-17,8.420000076293945,8.180000305175781,8.25,8.329999923706055,5727655.0,8.272274017333984
2017-08-18,8.390000343322754,8.229999542236328,8.260000228881836,8.319999694824219,3639300.0,8.262343406677246
2017-08-21,8.449999809265137,8.279999732971191,8.350000381469727,8.40999984741211,3960003.0,8.351719856262207
2017-08-22,8.4399995803833,8.289999961853027,8.4399995803833,8.329999923706055,2959189.0,8.272274017333984
2017-08-23,8.329999923706055,8.130000114440918,8.300000190734863,8.170000076293945,3772360.0,8.113382339477539
2017-08-24,8.1899995803833,8.09000015258789,8.15999984741211,8.130000114440918,2204280.0,8.073659896850586
2017-08-25,8.40999984741211,8.100000381469727,8.130000114440918,8.390000343322754,5426625.0,8.331857681274414
2017-08-28,8.800000190734863,8.359999656677246,8.390000343322754,8.460000038146973,10634373.0,8.401372909545898
2017-08-29,8.460000038146973,8.25,8.390000343322754,8.369999885559082,6303002.0,8.311997413635254
2017-08-30,8.34000015258789,8.239999771118164,8.329999923706055,8.289999961853027,4530207.0,8.232551574707031
2017-08-31,8.289999961853027,8.100000381469727,8.289999961853027,8.220000267028809,5484001.0,8.163036346435547
2017-09-01,8.270000457763672,8.170000076293945,8.210000038146973,8.25,4116522.0,8.192828178405762
2017-09-04,8.25,8.170000076293945,8.210000038146973,8.210000038146973,4159334.0,8.153104782104492
2017-09-05,8.25,8.15999984741211,8.229999542236328,8.1899995803833,4261425.0,8.133244514465332
2017-09-06,8.25,8.0600004196167,8.15999984741211,8.229999542236328,5051480.0,8.172966003417969
2017-09-07,8.239999771118164,8.119999885559082,8.239999771118164,8.140000343322754,3874900.0,8.083590507507324
2017-09-08,8.15999984741211,8.079999923706055,8.140000343322754,8.130000114440918,3665087.0,8.073659896850586
2017-09-11,8.1899995803833,8.079999923706055,8.130000114440918,8.180000305175781,3044602.0,8.123312950134277
2017-09-12,8.199999809265137,8.029999732971191,8.1899995803833,8.039999961853027,6313473.0,7.984283447265625
2017-09-13,8.09000015258789,7.980000019073486,8.039999961853027,8.0600004196167,4347270.0,8.004145622253418
2017-09-14,8.869999885559082,8.100000381469727,8.109999656677246,8.789999961853027,44477350.0,8.729086875915527
2017-09-15,8.699999809265137,8.520000457763672,8.680000305175781,8.529999732971191,15625355.0,8.470888137817383
2017-09-18,8.850000381469727,8.289999961853027,8.529999732971191,8.6899995803833,19271680.0,8.629778861999512
2017-09-19,8.84000015258789,8.539999961853027,8.6899995803833,8.569999694824219,11062618.0,8.510610580444336
2017-09-20,8.5600004196167,8.420000076293945,8.460000038146973,8.520000457763672,7115594.0,8.460957527160645
2017-09-21,8.550000190734863,8.260000228881836,8.520000457763672,8.279999732971191,9892374.0,8.222620010375977
2017-09-22,8.350000381469727,8.210000038146973,8.220000267028809,8.289999961853027,4210994.0,8.232551574707031
2017-09-25,8.369999885559082,8.170000076293945,8.350000381469727,8.180000305175781,4526200.0,8.123312950134277
2017-09-26,8.539999961853027,8.149999618530273,8.1899995803833,8.390000343322754,12414226.0,8.331857681274414
2017-09-27,8.380000114440918,8.229999542236328,8.350000381469727,8.300000190734863,4855829.0,8.24248218536377
2017-09-28,8.449999809265137,8.229999542236328,8.279999732971191,8.239999771118164,4572700.0,8.182897567749023
2017-09-29,8.289999961853027,8.15999984741211,8.25,8.239999771118164,4502850.0,8.182897567749023
2017-10-09,8.390000343322754,8.25,8.369999885559082,8.300000190734863,4057901.0,8.24248218536377
2017-10-10,8.359999656677246,8.260000228881836,8.279999732971191,8.350000381469727,3345926.0,8.292135238647461
2017-10-11,8.359999656677246,8.180000305175781,8.359999656677246,8.199999809265137,6672700.0,8.14317512512207
2017-10-12,8.229999542236328,8.079999923706055,8.180000305175781,8.149999618530273,6260841.0,8.093521118164062
2017-10-13,8.170000076293945,8.100000381469727,8.130000114440918,8.15999984741211,2909574.0,8.103452682495117
2017-10-16,8.180000305175781,8.0,8.170000076293945,8.010000228881836,5079311.0,7.95449161529541
2017-10-17,8.020000457763672,7.800000190734863,8.020000457763672,7.889999866485596,4649313.0,7.835323333740234
2017-10-18,7.920000076293945,7.840000152587891,7.840000152587891,7.849999904632568,2492400.0,7.795600414276123
2017-10-19,7.840000152587891,7.599999904632568,7.840000152587891,7.619999885559082,4185710.0,7.567193984985352
2017-10-20,7.71999979019165,7.510000228881836,7.519999980926514,7.699999809265137,1969198.0,7.646639347076416
2017-10-23,7.78000020980835,7.710000038146973,7.75,7.739999771118164,1604251.0,7.686362266540527
2017-10-24,7.75,7.619999885559082,7.75,7.679999828338623,1955000.0,7.6267781257629395
2017-10-25,7.71999979019165,7.630000114440918,7.630000114440918,7.699999809265137,1911768.0,7.646639347076416
2017-10-26,8.079999923706055,7.610000133514404,7.699999809265137,7.71999979019165,33548657.0,7.666501045227051
2017-10-27,7.599999904632568,7.260000228881836,7.550000190734863,7.28000020980835,22656445.0,7.229550361633301
2017-10-30,7.320000171661377,6.889999866485596,7.320000171661377,6.949999809265137,11072718.0,6.90183687210083
2017-10-31,7.090000152587891,6.909999847412109,7.010000228881836,7.079999923706055,7026500.0,7.030935764312744
2017-11-01,7.110000133514404,7.010000228881836,7.079999923706055,7.070000171661377,4277700.0,7.021005630493164
2017-11-02,7.059999942779541,6.920000076293945,7.059999942779541,6.940000057220459,3809800.0,6.89190673828125
2017-11-03,7.03000020980835,6.900000095367432,6.96999979019165,6.96999979019165,3856449.0,6.921698570251465
2017-11-06,7.309999942779541,6.900000095367432,6.909999847412109,7.139999866485596,7397100.0,7.09052038192749
2017-11-07,7.199999809265137,6.989999771118164,7.119999885559082,7.059999942779541,7724900.0,7.011074542999268
2017-11-08,7.139999866485596,7.03000020980835,7.059999942779541,7.099999904632568,4809250.0,7.050797462463379
2017-11-09,7.170000076293945,7.03000020980835,7.090000152587891,7.159999847412109,5004900.0,7.110381603240967
2017-11-10,7.150000095367432,7.079999923706055,7.139999866485596,7.130000114440918,4226400.0,7.08059024810791
2017-11-13,7.139999866485596,7.010000228881836,7.099999904632568,7.03000020980835,4759010.0,6.981282711029053
2017-11-14,7.03000020980835,6.920000076293945,7.03000020980835,6.949999809265137,4266250.0,6.90183687210083
2017-11-15,6.960000038146973,6.880000114440918,6.960000038146973,6.929999828338623,3512150.0,6.8819756507873535
2017-11-16,6.940000057220459,6.860000133514404,6.900000095367432,6.880000114440918,3753400.0,6.832322597503662
2017-11-17,6.96999979019165,6.480000019073486,6.900000095367432,6.53000020980835,6506539.0,6.484747886657715
2017-11-20,6.550000190734863,6.190000057220459,6.489999771118164,6.5,5254717.0,6.454955577850342
2017-11-21,6.53000020980835,6.389999866485596,6.480000019073486,6.440000057220459,3271433.0,6.395371437072754
2017-11-22,6.460000038146973,6.179999828338623,6.420000076293945,6.309999942779541,7117122.0,6.26627254486084
2017-11-23,6.389999866485596,6.199999809265137,6.28000020980835,6.210000038146973,4830615.0,6.166965007781982
2017-11-24,6.300000190734863,6.150000095367432,6.179999828338623,6.21999979019165,3096582.0,6.176895618438721
2017-11-27,6.260000228881836,6.150000095367432,6.21999979019165,6.190000057220459,2705985.0,6.147104263305664
2017-11-28,6.309999942779541,6.179999828338623,6.230000019073486,6.300000190734863,2691714.0,6.256341457366943
2017-11-29,6.380000114440918,6.25,6.25,6.380000114440918,4089883.0,6.335787296295166
2017-11-30,6.369999885559082,6.28000020980835,6.329999923706055,6.289999961853027,3369510.0,6.246410846710205
2017-12-01,6.400000095367432,6.260000228881836,6.289999961853027,6.380000114440918,3985323.0,6.335787296295166
2017-12-04,6.389999866485596,6.130000114440918,6.369999885559082,6.159999847412109,4344204.0,6.117311477661133
2017-12-05,6.150000095367432,5.75,6.130000114440918,5.840000152587891,7082800.0,5.799529075622559
2017-12-06,5.909999847412109,5.78000020980835,5.880000114440918,5.900000095367432,3678980.0,5.859113693237305
2017-12-07,5.980000019073486,5.829999923706055,5.880000114440918,5.920000076293945,3335600.0,5.878974914550781
2017-12-08,6.099999904632568,5.880000114440918,5.920000076293945,6.03000020980835,3831100.0,5.988213062286377
2017-12-11,6.070000171661377,5.96999979019165,6.0,6.059999942779541,2539332.0,6.018004894256592
2017-12-12,6.110000133514404,6.019999980926514,6.039999961853027,6.050000190734863,3856800.0,6.008073806762695
2017-12-13,6.070000171661377,5.980000019073486,6.0,6.070000171661377,2454675.0,6.02793550491333
2017-12-14,6.079999923706055,5.989999771118164,6.039999961853027,6.059999942779541,3384577.0,6.018004894256592
2017-12-15,6.260000228881836,6.019999980926514,6.050000190734863,6.230000019073486,6288631.0,6.186826705932617
2017-12-18,6.28000020980835,6.070000171661377,6.190000057220459,6.130000114440918,3625859.0,6.087519645690918
2017-12-19,6.239999771118164,6.110000133514404,6.110000133514404,6.199999809265137,3008903.0,6.157034397125244
2017-12-20,6.25,6.099999904632568,6.210000038146973,6.119999885559082,2615538.0,6.07758903503418
2017-12-21,6.150000095367432,5.929999828338623,6.110000133514404,6.039999961853027,3148057.0,5.998143196105957
2017-12-22,6.230000019073486,6.010000228881836,6.039999961853027,6.210000038146973,3494929.0,6.166965007781982
2017-12-25,6.449999809265137,6.150000095367432,6.230000019073486,6.329999923706055,12482945.0,6.286133766174316
2017-12-26,6.320000171661377,6.150000095367432,6.269999980926514,6.28000020980835,5116003.0,6.236480712890625
2017-12-27,6.28000020980835,6.159999847412109,6.239999771118164,6.170000076293945,4455600.0,6.127242565155029
2017-12-28,6.21999979019165,6.090000152587891,6.130000114440918,6.139999866485596,2826108.0,6.097450256347656
2017-12-29,6.239999771118164,6.110000133514404,6.119999885559082,6.199999809265137,2517237.0,6.157034397125244
2018-01-02,6.269999980926514,6.170000076293945,6.210000038146973,6.260000228881836,3364400.0,6.21661901473999
2018-01-03,6.429999828338623,6.25,6.260000228881836,6.349999904632568,5536331.0,6.305995464324951
2018-01-04,6.440000057220459,6.300000190734863,6.349999904632568,6.329999923706055,4413737.0,6.286133766174316
2018-01-05,6.550000190734863,6.300000190734863,6.329999923706055,6.489999771118164,8698929.0,6.445024490356445
2018-01-08,6.539999961853027,6.380000114440918,6.480000019073486,6.429999828338623,5860062.0,6.385440349578857
2018-01-09,6.429999828338623,6.329999923706055,6.409999847412109,6.349999904632568,3416264.0,6.305995464324951
2018-01-10,6.380000114440918,6.139999866485596,6.320000171661377,6.199999809265137,5058129.0,6.157034397125244
2018-01-11,6.260000228881836,6.079999923706055,6.199999809265137,6.25,3761265.0,6.206687927246094
2018-01-12,6.820000171661377,6.199999809265137,6.210000038146973,6.440000057220459,13694176.0,6.395371437072754
2018-01-15,6.389999866485596,6.190000057220459,6.340000152587891,6.21999979019165,7120346.0,6.176895618438721
2018-01-16,6.46999979019165,6.159999847412109,6.21999979019165,6.400000095367432,7104101.0,6.355648994445801
2018-01-17,6.559999942779541,6.320000171661377,6.5,6.349999904632568,8052482.0,6.305995464324951
2018-01-18,6.429999828338623,6.28000020980835,6.309999942779541,6.329999923706055,3402700.0,6.286133766174316
2018-01-19,6.369999885559082,6.25,6.300000190734863,6.260000228881836,4537068.0,6.21661901473999
2018-01-22,6.289999961853027,6.150000095367432,6.230000019073486,6.239999771118164,5655300.0,6.1967573165893555
2018-01-23,6.269999980926514,6.170000076293945,6.260000228881836,6.21999979019165,4489980.0,6.176895618438721
2018-01-24,6.230000019073486,6.170000076293945,6.21999979019165,6.199999809265137,3170755.0,6.157034397125244
2018-01-25,6.269999980926514,6.170000076293945,6.199999809265137,6.190000057220459,4413663.0,6.147104263305664
2018-01-26,6.25,6.179999828338623,6.199999809265137,6.230000019073486,3293531.0,6.186826705932617
2018-01-29,6.25,6.070000171661377,6.230000019073486,6.110000133514404,5140380.0,6.067658424377441
2018-01-30,6.179999828338623,6.059999942779541,6.119999885559082,6.139999866485596,3308610.0,6.097450256347656
2018-01-31,6.150000095367432,5.849999904632568,6.150000095367432,5.869999885559082,4683653.0,5.829321384429932
2018-02-01,5.909999847412109,5.28000020980835,5.820000171661377,5.409999847412109,6727947.0,5.372509479522705
2018-02-02,5.440000057220459,5.210000038146973,5.409999847412109,5.420000076293945,3580931.0,5.382439613342285
2018-02-05,5.460000038146973,5.300000190734863,5.400000095367432,5.449999809265137,2464500.0,5.412231922149658
2018-02-06,5.400000095367432,5.050000190734863,5.340000152587891,5.150000095367432,4028500.0,5.114311218261719
2018-02-07,5.25,4.900000095367432,5.199999809265137,5.159999847412109,4230114.0,5.124241828918457
2018-02-08,5.21999979019165,5.079999923706055,5.159999847412109,5.159999847412109,4245163.0,5.124241828918457
2018-02-09,5.099999904632568,4.909999847412109,5.059999942779541,5.010000228881836,6428559.0,4.975281238555908
2018-02-12,5.099999904632568,4.96999979019165,5.050000190734863,5.090000152587891,4971598.0,5.054727077484131
2018-02-13,5.170000076293945,5.070000171661377,5.170000076293945,5.099999904632568,3664703.0,5.064657211303711
2018-02-14,5.119999885559082,5.050000190734863,5.110000133514404,5.119999885559082,2109306.0,5.084518909454346
2018-02-22,5.230000019073486,5.130000114440918,5.159999847412109,5.190000057220459,2757279.0,5.15403413772583
2018-02-23,5.400000095367432,5.199999809265137,5.21999979019165,5.260000228881836,4752683.0,5.223548889160156
2018-02-26,5.340000152587891,5.210000038146973,5.269999980926514,5.329999923706055,4103714.0,5.293063163757324
2018-02-27,5.329999923706055,5.28000020980835,5.309999942779541,5.300000190734863,2898828.0,5.263271808624268
2018-02-28,5.340000152587891,5.239999771118164,5.309999942779541,5.329999923706055,3110802.0,5.293063163757324
2018-03-01,5.800000190734863,5.289999961853027,5.329999923706055,5.610000133514404,12813483.0,5.571123123168945
2018-03-02,5.809999942779541,5.539999961853027,5.610000133514404,5.559999942779541,7358755.0,5.521469593048096
2018-03-05,5.550000190734863,5.440000057220459,5.510000228881836,5.46999979019165,5018976.0,5.432093143463135
2018-03-06,5.550000190734863,5.440000057220459,5.460000038146973,5.510000228881836,4772200.0,5.471816539764404
2018-03-07,5.519999980926514,5.420000076293945,5.519999980926514,5.429999828338623,3130401.0,5.392370223999023
2018-03-08,5.46999979019165,5.400000095367432,5.420000076293945,5.460000038146973,4162119.0,5.4221625328063965
2018-03-09,5.659999847412109,5.429999828338623,5.449999809265137,5.619999885559082,9453129.0,5.581053733825684
2018-03-12,5.789999961853027,5.570000171661377,5.610000133514404,5.730000019073486,10041738.0,5.690291881561279
2018-03-13,5.71999979019165,5.630000114440918,5.710000038146973,5.699999809265137,5834474.0,5.660499572753906
2018-03-14,5.900000095367432,5.619999885559082,5.690000057220459,5.829999923706055,12716813.0,5.78959846496582
2018-03-15,5.809999942779541,5.610000133514404,5.769999980926514,5.760000228881836,7393824.0,5.720084190368652
2018-03-16,5.880000114440918,5.650000095367432,5.739999771118164,5.650000095367432,6426428.0,5.610846042633057
2018-03-19,5.699999809265137,5.599999904632568,5.639999866485596,5.630000114440918,3487235.0,5.590984344482422
2018-03-20,5.769999980926514,5.579999923706055,5.599999904632568,5.75,6558879.0,5.710152626037598
2018-03-21,5.820000171661377,5.679999828338623,5.739999771118164,5.71999979019165,6411283.0,5.680360794067383
2018-03-22,6.289999961853027,5.710000038146973,5.710000038146973,6.289999961853027,32299946.0,6.246410846710205
2018-03-23,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.246410846710205
2018-03-26,7.610000133514404,7.059999942779541,7.610000133514404,7.150000095367432,107486715.0,7.100451469421387
2018-03-27,7.349999904632568,6.579999923706055,6.599999904632568,6.989999771118164,82476238.0,6.941559314727783
2018-03-28,6.78000020980835,6.300000190734863,6.710000038146973,6.360000133514404,57321902.0,6.3159260749816895
2018-03-29,6.429999828338623,6.210000038146973,6.239999771118164,6.329999923706055,32157130.0,6.286133766174316
2018-03-30,6.579999923706055,6.159999847412109,6.300000190734863,6.420000076293945,36899102.0,6.375510215759277
2018-04-02,6.909999847412109,6.239999771118164,6.449999809265137,6.739999771118164,52291243.0,6.693292140960693
2018-04-03,6.679999828338623,6.400000095367432,6.550000190734863,6.46999979019165,35868852.0,6.425163269042969
2018-04-04,6.880000114440918,6.5,6.610000133514404,6.739999771118164,54361476.0,6.693292140960693
2018-04-09,6.679999828338623,6.400000095367432,6.630000114440918,6.480000019073486,35794222.0,6.435094356536865
2018-04-10,6.429999828338623,6.010000228881836,6.349999904632568,6.139999866485596,31403662.0,6.097450256347656
2018-04-11,6.199999809265137,6.050000190734863,6.139999866485596,6.170000076293945,18570662.0,6.127242565155029
2018-04-12,6.119999885559082,5.900000095367432,6.119999885559082,5.920000076293945,19673467.0,5.878974914550781
2018-04-13,5.989999771118164,5.860000133514404,5.96999979019165,5.880000114440918,12005572.0,5.83925199508667
2018-04-16,5.889999866485596,5.659999847412109,5.889999866485596,5.730000019073486,13799102.0,5.690291881561279
2018-04-17,5.929999828338623,5.670000076293945,5.730000019073486,5.880000114440918,18033624.0,5.83925199508667
2018-04-18,5.809999942779541,5.5,5.75,5.699999809265137,14382824.0,5.660499572753906
2018-04-19,5.699999809265137,5.599999904632568,5.610000133514404,5.659999847412109,10657196.0,5.620776653289795
2018-04-20,5.690000057220459,5.349999904632568,5.619999885559082,5.369999885559082,12442759.0,5.3327860832214355
2018-04-23,5.360000133514404,5.179999828338623,5.360000133514404,5.260000228881836,8777724.0,5.223548889160156
2018-04-24,5.389999866485596,5.260000228881836,5.28000020980835,5.369999885559082,8810102.0,5.3327860832214355
2018-04-25,5.760000228881836,5.28000020980835,5.329999923706055,5.510000228881836,13639315.0,5.471816539764404
2018-04-26,5.489999771118164,5.289999961853027,5.460000038146973,5.300000190734863,8555400.0,5.263271808624268
2018-04-27,5.440000057220459,5.289999961853027,5.300000190734863,5.340000152587891,5250900.0,5.302994728088379
2018-05-02,5.369999885559082,5.190000057220459,5.329999923706055,5.28000020980835,6247803.0,5.243410587310791
2018-05-03,5.309999942779541,5.170000076293945,5.260000228881836,5.300000190734863,5241603.0,5.281276226043701
2018-05-04,5.480000019073486,5.269999980926514,5.28000020980835,5.440000057220459,9915727.0,5.420781135559082
2018-05-07,5.46999979019165,5.349999904632568,5.380000114440918,5.449999809265137,7532901.0,5.430745601654053
2018-05-08,5.539999961853027,5.409999847412109,5.449999809265137,5.46999979019165,6309975.0,5.450675010681152
2018-05-09,5.53000020980835,5.360000133514404,5.46999979019165,5.420000076293945,6084666.0,5.400851726531982
2018-05-10,5.510000228881836,5.400000095367432,5.420000076293945,5.5,7320273.0,5.480569362640381
2018-05-11,5.5,5.400000095367432,5.5,5.420000076293945,5251309.0,5.400851726531982
2018-05-14,5.420000076293945,5.230000019073486,5.409999847412109,5.28000020980835,7032100.0,5.261346817016602
2018-05-15,5.340000152587891,5.230000019073486,5.25,5.340000152587891,4980600.0,5.3211350440979
2018-05-16,5.369999885559082,5.269999980926514,5.309999942779541,5.28000020980835,5074500.0,5.261346817016602
2018-05-17,5.340000152587891,5.269999980926514,5.300000190734863,5.300000190734863,3994260.0,5.281276226043701
2018-05-18,5.340000152587891,5.25,5.300000190734863,5.329999923706055,5645199.0,5.311169624328613
2018-05-21,5.420000076293945,5.289999961853027,5.349999904632568,5.400000095367432,7006990.0,5.380922317504883
2018-05-22,5.429999828338623,5.349999904632568,5.409999847412109,5.400000095367432,4413221.0,5.380922317504883
2018-05-23,5.409999847412109,5.28000020980835,5.409999847412109,5.300000190734863,4524800.0,5.281276226043701
2018-05-24,5.340000152587891,5.269999980926514,5.289999961853027,5.320000171661377,4183600.0,5.301205635070801
2018-05-25,5.449999809265137,5.28000020980835,5.300000190734863,5.380000114440918,10487042.0,5.360993385314941
2018-05-28,5.409999847412109,5.300000190734863,5.369999885559082,5.309999942779541,6058400.0,5.291240215301514
2018-05-29,5.579999923706055,5.269999980926514,5.28000020980835,5.309999942779541,15773621.0,5.291240215301514
2018-05-30,5.110000133514404,4.829999923706055,4.989999771118164,4.889999866485596,15839335.0,4.8727240562438965
2018-05-31,4.980000019073486,4.849999904632568,4.889999866485596,4.909999847412109,5964300.0,4.892653465270996
2018-06-01,4.96999979019165,4.860000133514404,4.900000095367432,4.900000095367432,4199900.0,4.882688999176025
2018-06-04,4.940000057220459,4.829999923706055,4.900000095367432,4.840000152587891,3315500.0,4.822901248931885
2018-06-05,4.920000076293945,4.840000152587891,4.840000152587891,4.909999847412109,2296733.0,4.892653465270996
2018-06-06,4.940000057220459,4.860000133514404,4.909999847412109,4.920000076293945,2937100.0,4.902618408203125
2018-06-07,4.929999828338623,4.849999904632568,4.929999828338623,4.849999904632568,3217600.0,4.832865238189697
2018-06-08,4.869999885559082,4.610000133514404,4.860000133514404,4.690000057220459,5637900.0,4.673430919647217
2018-06-11,4.730000019073486,4.590000152587891,4.590000152587891,4.699999809265137,2833000.0,4.6833953857421875
2018-06-12,4.75,4.650000095367432,4.710000038146973,4.730000019073486,2991201.0,4.713289737701416
2018-06-13,4.980000019073486,4.659999847412109,4.730000019073486,4.739999771118164,6037600.0,4.7232537269592285
2018-06-14,4.760000228881836,4.630000114440918,4.699999809265137,4.630000114440918,5213300.0,4.613643169403076
2018-06-15,4.71999979019165,4.400000095367432,4.670000076293945,4.440000057220459,6969100.0,4.424314022064209
2018-06-19,4.650000095367432,4.019999980926514,4.46999979019165,4.110000133514404,12126700.0,4.095479965209961
2018-06-20,4.150000095367432,3.930000066757202,3.930000066757202,4.090000152587891,7263600.0,4.075550556182861
2018-06-21,4.130000114440918,3.9700000286102295,4.039999961853027,3.9700000286102295,5126200.0,3.955974578857422
2018-06-22,4.050000190734863,3.859999895095825,3.940000057220459,4.03000020980835,4464633.0,4.015762805938721
2018-06-25,4.090000152587891,4.0,4.079999923706055,4.019999980926514,3041502.0,4.005797863006592
2018-06-26,4.079999923706055,3.950000047683716,4.0,4.070000171661377,4697801.0,4.055621147155762
2018-06-27,4.190000057220459,4.050000190734863,4.110000133514404,4.130000114440918,4781932.0,4.1154093742370605
2018-06-28,4.199999809265137,4.079999923706055,4.119999885559082,4.110000133514404,3738300.0,4.095479965209961
2018-06-29,4.21999979019165,4.090000152587891,4.110000133514404,4.190000057220459,4790614.0,4.175197124481201
2018-07-02,4.25,4.079999923706055,4.179999828338623,4.170000076293945,4681484.0,4.15526819229126
2018-07-03,4.28000020980835,4.119999885559082,4.139999866485596,4.25,4663422.0,4.2349853515625
2018-07-04,4.260000228881836,4.170000076293945,4.21999979019165,4.199999809265137,4051479.0,4.18516206741333
2018-07-05,4.489999771118164,4.150000095367432,4.179999828338623,4.239999771118164,12990691.0,4.225020408630371
2018-07-06,4.269999980926514,3.859999895095825,4.210000038146973,4.179999828338623,11429868.0,4.1652326583862305
2018-07-09,4.139999866485596,4.03000020980835,4.050000190734863,4.110000133514404,5827293.0,4.095479965209961
2018-07-10,4.139999866485596,4.070000171661377,4.099999904632568,4.110000133514404,3671501.0,4.095479965209961
2018-07-11,4.090000152587891,3.9200000762939453,4.079999923706055,3.9600000381469727,4425093.0,3.946009874343872
2018-07-12,4.090000152587891,3.9700000286102295,3.9700000286102295,4.070000171661377,4042700.0,4.055621147155762
2018-07-13,4.130000114440918,4.059999942779541,4.079999923706055,4.099999904632568,2664200.0,4.08551549911499
2018-07-16,4.159999847412109,4.079999923706055,4.110000133514404,4.150000095367432,3441500.0,4.13533878326416
2018-07-17,4.199999809265137,4.110000133514404,4.119999885559082,4.190000057220459,3656300.0,4.175197124481201
2018-07-18,4.260000228881836,4.150000095367432,4.199999809265137,4.159999847412109,3208330.0,4.145303249359131
2018-07-19,4.210000038146973,4.079999923706055,4.150000095367432,4.079999923706055,2620900.0,4.065586090087891
2018-07-20,4.179999828338623,4.039999961853027,4.110000133514404,4.159999847412109,2934101.0,4.145303249359131
2018-07-23,4.25,4.119999885559082,4.119999885559082,4.230000019073486,4478860.0,4.2150559425354
2018-07-24,4.340000152587891,4.199999809265137,4.230000019073486,4.320000171661377,4476229.0,4.3047380447387695
2018-07-25,4.380000114440918,4.300000190734863,4.320000171661377,4.369999885559082,4083649.0,4.3545613288879395
2018-07-26,4.539999961853027,4.340000152587891,4.349999904632568,4.380000114440918,6886282.0,4.364526271820068
2018-07-27,4.519999980926514,4.349999904632568,4.360000133514404,4.460000038146973,7408234.0,4.444243431091309
2018-07-30,4.519999980926514,4.300000190734863,4.429999828338623,4.329999923706055,5911131.0,4.314702987670898
2018-07-31,4.489999771118164,4.329999923706055,4.360000133514404,4.46999979019165,6466282.0,4.454207897186279
2018-08-01,4.510000228881836,4.400000095367432,4.429999828338623,4.400000095367432,7380231.0,4.384455680847168
2018-08-02,4.480000019073486,3.9600000381469727,4.400000095367432,4.230000019073486,7953600.0,4.2150559425354
2018-08-03,4.360000133514404,4.150000095367432,4.190000057220459,4.289999961853027,4540691.0,4.274844169616699
2018-08-06,4.389999866485596,4.039999961853027,4.389999866485596,4.099999904632568,7905300.0,4.08551549911499
2018-08-07,4.230000019073486,4.039999961853027,4.039999961853027,4.199999809265137,4514101.0,4.18516206741333
2018-08-08,4.480000019073486,4.150000095367432,4.210000038146973,4.340000152587891,7418899.0,4.324667453765869
2018-08-09,4.380000114440918,4.159999847412109,4.300000190734863,4.349999904632568,7270201.0,4.33463191986084
2018-08-10,4.53000020980835,4.269999980926514,4.309999942779541,4.389999866485596,9391230.0,4.374490737915039
2018-08-13,4.300000190734863,4.170000076293945,4.300000190734863,4.28000020980835,7154032.0,4.26487922668457
2018-08-14,4.309999942779541,4.230000019073486,4.289999961853027,4.239999771118164,4251300.0,4.225020408630371
2018-08-15,4.260000228881836,4.119999885559082,4.260000228881836,4.150000095367432,4146893.0,4.13533878326416
2018-08-16,4.190000057220459,4.070000171661377,4.130000114440918,4.119999885559082,3238400.0,4.105444431304932
2018-08-17,4.199999809265137,4.119999885559082,4.159999847412109,4.170000076293945,5170502.0,4.15526819229126
2018-08-20,4.179999828338623,4.090000152587891,4.179999828338623,4.159999847412109,2051120.0,4.145303249359131
2018-08-21,4.230000019073486,4.139999866485596,4.159999847412109,4.21999979019165,1748401.0,4.2050909996032715
2018-08-22,4.230000019073486,4.119999885559082,4.230000019073486,4.130000114440918,1895500.0,4.1154093742370605
2018-08-23,4.179999828338623,4.110000133514404,4.119999885559082,4.139999866485596,2123982.0,4.125373840332031
2018-08-24,4.159999847412109,4.079999923706055,4.150000095367432,4.090000152587891,2067900.0,4.075550556182861
2018-08-27,4.170000076293945,4.079999923706055,4.079999923706055,4.159999847412109,1932192.0,4.145303249359131
2018-08-28,4.179999828338623,4.119999885559082,4.159999847412109,4.179999828338623,1756512.0,4.1652326583862305
2018-08-29,4.179999828338623,4.119999885559082,4.179999828338623,4.130000114440918,2207830.0,4.1154093742370605
2018-08-30,4.150000095367432,4.070000171661377,4.130000114440918,4.079999923706055,1713200.0,4.065586090087891
2018-08-31,4.090000152587891,4.03000020980835,4.070000171661377,4.03000020980835,1458631.0,4.015762805938721
2018-09-03,4.039999961853027,3.9600000381469727,4.019999980926514,4.019999980926514,1698831.0,4.005797863006592
2018-09-04,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,1999892.0,4.065586090087891
2018-09-05,4.090000152587891,4.010000228881836,4.050000190734863,4.019999980926514,1975908.0,4.005797863006592
2018-09-06,4.050000190734863,3.9700000286102295,4.019999980926514,3.990000009536743,2561612.0,3.9759039878845215
2018-09-07,4.039999961853027,3.9800000190734863,4.019999980926514,4.019999980926514,2037100.0,4.005797863006592
2018-09-10,4.03000020980835,3.930000066757202,4.03000020980835,3.930000066757202,1923900.0,3.9161157608032227
2018-09-11,3.9800000190734863,3.9200000762939453,3.950000047683716,3.950000047683716,1340392.0,3.9360451698303223
2018-09-12,4.019999980926514,3.950000047683716,3.9600000381469727,3.9800000190734863,1692400.0,3.9659392833709717
2018-09-13,4.039999961853027,3.950000047683716,3.9800000190734863,4.019999980926514,1749201.0,4.005797863006592
2018-09-14,4.050000190734863,3.9800000190734863,4.03000020980835,4.019999980926514,2623231.0,4.005797863006592
2018-09-17,4.0,3.930000066757202,4.0,3.9600000381469727,1410100.0,3.946009874343872
2018-09-18,4.099999904632568,3.950000047683716,3.950000047683716,4.070000171661377,2773501.0,4.055621147155762
2018-09-19,4.099999904632568,4.039999961853027,4.059999942779541,4.090000152587891,2021520.0,4.075550556182861
2018-09-20,4.170000076293945,4.059999942779541,4.079999923706055,4.059999942779541,1625800.0,4.045656681060791
2018-09-21,4.110000133514404,4.050000190734863,4.079999923706055,4.099999904632568,2061131.0,4.08551549911499
2018-09-25,4.099999904632568,4.050000190734863,4.079999923706055,4.079999923706055,1262275.0,4.065586090087891
2018-09-26,4.119999885559082,4.03000020980835,4.099999904632568,4.070000171661377,2390424.0,4.055621147155762
2018-09-27,4.110000133514404,4.010000228881836,4.070000171661377,4.010000228881836,1856251.0,3.995833396911621
2018-09-28,4.130000114440918,4.0,4.019999980926514,4.079999923706055,2967900.0,4.065586090087891
2018-10-08,4.050000190734863,3.880000114440918,4.010000228881836,3.9100000858306885,3308061.0,3.896186590194702
2018-10-09,3.950000047683716,3.869999885559082,3.890000104904175,3.890000104904175,1506000.0,3.8762574195861816
2018-10-10,3.9600000381469727,3.880000114440918,3.9000000953674316,3.950000047683716,1991461.0,3.9360451698303223
2018-10-11,3.9000000953674316,3.559999942779541,3.880000114440918,3.5799999237060547,3810267.0,3.567352294921875
2018-10-12,3.6600000858306885,3.4200000762939453,3.5,3.5799999237060547,2527000.0,3.567352294921875
2018-10-15,3.619999885559082,3.4800000190734863,3.5899999141693115,3.490000009536743,1048700.0,3.477670431137085
2018-10-16,3.5299999713897705,3.369999885559082,3.4800000190734863,3.4000000953674316,1728200.0,3.387988328933716
2018-10-17,3.5,3.3499999046325684,3.450000047683716,3.430000066757202,1475010.0,3.4178824424743652
2018-10-18,3.4000000953674316,3.25,3.390000104904175,3.2799999713897705,1992652.0,3.2684123516082764
2018-10-19,3.4800000190734863,3.2200000286102295,3.2699999809265137,3.3499999046325684,2312053.0,3.338164806365967
2018-10-22,3.5899999141693115,3.450000047683716,3.5199999809265137,3.5399999618530273,4202506.0,3.527493476867676
2018-10-23,3.700000047683716,3.5,3.5299999713897705,3.619999885559082,6308367.0,3.607210874557495
2018-10-24,3.7100000381469727,3.5799999237060547,3.5899999141693115,3.640000104904175,4716300.0,3.627140522003174
2018-10-25,3.690000057220459,3.490000009536743,3.5299999713897705,3.6500000953674316,2941100.0,3.6371052265167236
2018-10-26,3.859999895095825,3.5899999141693115,3.6600000858306885,3.740000009536743,4928849.0,3.7267870903015137
2018-10-29,3.799999952316284,3.6700000762939453,3.6700000762939453,3.7200000286102295,3597400.0,3.706857681274414
2018-10-30,3.7799999713897705,3.5799999237060547,3.700000047683716,3.7100000381469727,4015552.0,3.6968929767608643
2018-10-31,3.940000057220459,3.7100000381469727,3.740000009536743,3.890000104904175,8532902.0,3.8762574195861816
2018-11-01,3.890000104904175,3.7899999618530273,3.8399999141693115,3.819999933242798,5273101.0,3.806504487991333
2018-11-02,3.880000114440918,3.809999942779541,3.8299999237060547,3.859999895095825,3903501.0,3.846363067626953
2018-11-05,4.25,3.809999942779541,3.8499999046325684,4.03000020980835,14444546.0,4.015762805938721
2018-11-06,4.21999979019165,4.03000020980835,4.21999979019165,4.059999942779541,13669422.0,4.045656681060791
2018-11-07,4.039999961853027,3.940000057220459,4.039999961853027,3.950000047683716,9090200.0,3.9360451698303223
2018-11-08,4.239999771118164,3.990000009536743,3.990000009536743,4.079999923706055,13709739.0,4.065586090087891
2018-11-09,4.239999771118164,4.0,4.070000171661377,4.130000114440918,12679590.0,4.1154093742370605
2018-11-12,4.460000038146973,4.090000152587891,4.150000095367432,4.340000152587891,12962939.0,4.324667453765869
2018-11-13,4.639999866485596,4.25,4.28000020980835,4.599999904632568,20656660.0,4.583748817443848
2018-11-14,4.639999866485596,4.349999904632568,4.550000190734863,4.449999809265137,17297966.0,4.43427848815918
2018-11-15,4.639999866485596,4.340000152587891,4.409999847412109,4.5,16548410.0,4.484102249145508
2018-11-16,4.610000133514404,4.380000114440918,4.610000133514404,4.480000019073486,13941211.0,4.464172840118408
2018-11-19,4.789999961853027,4.400000095367432,4.400000095367432,4.639999866485596,16913364.0,4.623607158660889
2018-11-20,4.639999866485596,4.389999866485596,4.570000171661377,4.449999809265137,11872092.0,4.43427848815918
2018-11-21,4.519999980926514,4.360000133514404,4.440000057220459,4.46999979019165,5914361.0,4.454207897186279
2018-11-22,4.639999866485596,4.440000057220459,4.480000019073486,4.570000171661377,10553350.0,4.553854942321777
2018-11-23,4.599999904632568,4.230000019073486,4.570000171661377,4.289999961853027,11043900.0,4.274844169616699
2018-11-26,4.5,4.25,4.400000095367432,4.329999923706055,7423851.0,4.314702987670898
2018-11-27,4.400000095367432,4.239999771118164,4.320000171661377,4.260000228881836,7684431.0,4.244950294494629
2018-11-28,4.320000171661377,4.079999923706055,4.309999942779541,4.260000228881836,8180721.0,4.244950294494629
2018-11-29,4.489999771118164,4.190000057220459,4.329999923706055,4.230000019073486,14687860.0,4.2150559425354
2018-11-30,4.25,4.050000190734863,4.25,4.199999809265137,8488560.0,4.18516206741333
2018-12-03,4.349999904632568,4.230000019073486,4.260000228881836,4.25,8032460.0,4.2349853515625
2018-12-04,4.329999923706055,4.230000019073486,4.25,4.300000190734863,7424400.0,4.28480863571167
2018-12-05,4.309999942779541,4.159999847412109,4.210000038146973,4.239999771118164,8243301.0,4.225020408630371
2018-12-06,4.269999980926514,4.159999847412109,4.21999979019165,4.159999847412109,5147060.0,4.145303249359131
2018-12-07,4.21999979019165,4.119999885559082,4.199999809265137,4.159999847412109,4520500.0,4.145303249359131
2018-12-10,4.159999847412109,4.050000190734863,4.150000095367432,4.070000171661377,3826034.0,4.055621147155762
2018-12-11,4.130000114440918,4.059999942779541,4.079999923706055,4.130000114440918,3073534.0,4.1154093742370605
2018-12-12,4.170000076293945,4.110000133514404,4.110000133514404,4.150000095367432,2192003.0,4.13533878326416
2018-12-13,4.210000038146973,4.110000133514404,4.159999847412109,4.170000076293945,3001015.0,4.15526819229126
2018-12-14,4.199999809265137,3.9600000381469727,4.199999809265137,3.9700000286102295,4296000.0,3.955974578857422
2018-12-17,3.990000009536743,3.880000114440918,3.9600000381469727,3.9700000286102295,2970000.0,3.955974578857422
2018-12-18,4.0,3.869999885559082,3.930000066757202,3.930000066757202,2420701.0,3.9161157608032227
2018-12-19,3.990000009536743,3.9000000953674316,3.930000066757202,3.930000066757202,2768201.0,3.9161157608032227
2018-12-20,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9700000286102295,3296530.0,3.955974578857422
2018-12-21,3.9800000190734863,3.859999895095825,3.9700000286102295,3.9100000858306885,2625003.0,3.896186590194702
2018-12-24,3.940000057220459,3.8499999046325684,3.9000000953674316,3.9200000762939453,1899600.0,3.906151056289673
2018-12-25,3.9000000953674316,3.6500000953674316,3.880000114440918,3.7699999809265137,4410005.0,3.756680965423584
2018-12-26,3.809999942779541,3.759999990463257,3.759999990463257,3.7699999809265137,3462200.0,3.756680965423584
2018-12-27,3.8399999141693115,3.6700000762939453,3.819999933242798,3.680000066757202,3278200.0,3.666999340057373
2018-12-28,3.819999933242798,3.680000066757202,3.7100000381469727,3.7300000190734863,3326102.0,3.716822385787964
2019-01-02,3.819999933242798,3.759999990463257,3.7899999618530273,3.7799999713897705,2930894.0,3.766645669937134
2019-01-03,3.8399999141693115,3.7300000190734863,3.8299999237060547,3.7300000190734863,2399299.0,3.716822385787964
2019-01-04,3.880000114440918,3.630000114440918,3.7300000190734863,3.869999885559082,3968341.0,3.856327772140503
2019-01-07,3.9800000190734863,3.619999885559082,3.7300000190734863,3.9600000381469727,3245184.0,3.946009874343872
2019-01-08,4.010000228881836,3.930000066757202,3.940000057220459,3.9800000190734863,3601880.0,3.9659392833709717
2019-01-09,4.059999942779541,3.9600000381469727,3.9800000190734863,3.9700000286102295,3661537.0,3.955974578857422
2019-01-10,4.090000152587891,3.9800000190734863,4.010000228881836,4.0,3822732.0,3.985868453979492
2019-01-11,4.079999923706055,3.9700000286102295,4.019999980926514,4.050000190734863,3463739.0,4.035691738128662
2019-01-14,4.070000171661377,4.0,4.039999961853027,4.019999980926514,1694870.0,4.005797863006592
2019-01-15,4.070000171661377,4.010000228881836,4.019999980926514,4.059999942779541,2533588.0,4.045656681060791
2019-01-16,4.079999923706055,4.03000020980835,4.050000190734863,4.039999961853027,1815602.0,4.025727272033691
2019-01-17,4.059999942779541,3.9800000190734863,4.059999942779541,4.0,3272769.0,3.985868453979492
2019-01-18,4.059999942779541,4.0,4.03000020980835,4.03000020980835,3273492.0,4.015762805938721
2019-01-21,4.079999923706055,4.03000020980835,4.03000020980835,4.039999961853027,2412500.0,4.025727272033691
2019-01-22,4.059999942779541,3.950000047683716,4.050000190734863,4.0,2448501.0,3.985868453979492
2019-01-23,4.03000020980835,3.9700000286102295,3.9700000286102295,4.03000020980835,2105982.0,4.015762805938721
2019-01-24,4.079999923706055,4.0,4.050000190734863,4.059999942779541,3835853.0,4.045656681060791
2019-01-25,4.099999904632568,4.0,4.059999942779541,4.019999980926514,3909571.0,4.005797863006592
2019-01-28,4.320000171661377,3.9600000381469727,4.070000171661377,3.9800000190734863,10006290.0,3.9659392833709717
2019-01-29,3.940000057220459,3.7300000190734863,3.9200000762939453,3.809999942779541,6953157.0,3.796539783477783
2019-01-30,3.9600000381469727,3.7100000381469727,3.7899999618530273,3.7100000381469727,3025087.0,3.6968929767608643
2019-01-31,3.799999952316284,3.5899999141693115,3.740000009536743,3.630000114440918,3174200.0,3.617175817489624
2019-02-01,3.7200000286102295,3.5999999046325684,3.5999999046325684,3.7100000381469727,3135927.0,3.6968929767608643
2019-02-11,3.8399999141693115,3.700000047683716,3.7200000286102295,3.8299999237060547,4846904.0,3.816469192504883
2019-02-12,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0.0,3.816469192504883
2019-02-13,4.369999885559082,4.099999904632568,4.289999961853027,4.190000057220459,23545983.0,4.175197124481201
2019-02-14,4.239999771118164,4.099999904632568,4.139999866485596,4.159999847412109,12722384.0,4.145303249359131
2019-02-15,4.190000057220459,4.110000133514404,4.139999866485596,4.110000133514404,8712000.0,4.095479965209961
2019-02-18,4.199999809265137,4.059999942779541,4.119999885559082,4.199999809265137,12437444.0,4.18516206741333
2019-02-19,4.230000019073486,4.119999885559082,4.179999828338623,4.199999809265137,9719600.0,4.18516206741333
2019-02-20,4.619999885559082,4.309999942779541,4.619999885559082,4.340000152587891,34231523.0,4.324667453765869
2019-02-21,4.309999942779541,4.130000114440918,4.260000228881836,4.210000038146973,20453702.0,4.195126533508301
2019-02-22,4.300000190734863,4.170000076293945,4.190000057220459,4.269999980926514,12278037.0,4.2549147605896
2019-02-25,4.570000171661377,4.269999980926514,4.28000020980835,4.53000020980835,19965918.0,4.513996124267578
2019-02-26,4.71999979019165,4.440000057220459,4.610000133514404,4.5,22699297.0,4.484102249145508
2019-02-27,4.619999885559082,4.420000076293945,4.429999828338623,4.480000019073486,14177430.0,4.464172840118408
2019-02-28,4.550000190734863,4.449999809265137,4.449999809265137,4.489999771118164,7303566.0,4.474137306213379
2019-03-01,4.550000190734863,4.380000114440918,4.480000019073486,4.5,9757442.0,4.484102249145508
2019-03-04,4.619999885559082,4.489999771118164,4.519999980926514,4.570000171661377,13531604.0,4.553854942321777
2019-03-05,4.739999771118164,4.539999961853027,4.559999942779541,4.710000038146973,14921431.0,4.693360328674316
2019-03-06,4.800000190734863,4.610000133514404,4.71999979019165,4.800000190734863,16747735.0,4.7830424308776855
2019-03-07,4.909999847412109,4.75,4.78000020980835,4.860000133514404,15334727.0,4.842830657958984
2019-03-08,4.820000171661377,4.519999980926514,4.800000190734863,4.53000020980835,13777866.0,4.513996124267578
2019-03-11,4.71999979019165,4.539999961853027,4.559999942779541,4.699999809265137,11296641.0,4.6833953857421875
2019-03-12,4.960000038146973,4.739999771118164,4.760000228881836,4.849999904632568,16482996.0,4.832865238189697
2019-03-13,5.139999866485596,4.789999961853027,4.849999904632568,4.940000057220459,23280753.0,4.922547817230225
2019-03-14,5.429999828338623,4.989999771118164,4.989999771118164,5.349999904632568,52115346.0,5.331099033355713
2019-03-15,5.25,4.980000019073486,5.050000190734863,5.139999866485596,41628747.0,5.121840953826904
2019-03-18,5.25,5.019999980926514,5.25,5.110000133514404,21377800.0,5.091947555541992
2019-03-19,5.099999904632568,5.0,5.099999904632568,5.059999942779541,13419872.0,5.042123317718506
2019-03-20,5.150000095367432,5.010000228881836,5.039999961853027,5.119999885559082,12874024.0,5.101911544799805
2019-03-21,5.519999980926514,5.059999942779541,5.119999885559082,5.210000038146973,22052832.0,5.191593647003174
2019-03-22,5.230000019073486,5.019999980926514,5.179999828338623,5.150000095367432,14143021.0,5.131805896759033
2019-03-25,5.369999885559082,5.039999961853027,5.139999866485596,5.260000228881836,20857555.0,5.241417407989502
2019-03-26,5.329999923706055,4.929999828338623,5.28000020980835,4.960000038146973,15464576.0,4.942477226257324
2019-03-27,5.019999980926514,4.880000114440918,4.96999979019165,5.019999980926514,8643800.0,5.002264976501465
2019-03-28,5.050000190734863,4.840000152587891,5.0,4.840000152587891,7816100.0,4.822901248931885
2019-03-29,5.070000171661377,4.730000019073486,4.860000133514404,5.050000190734863,9710143.0,5.032159328460693
2019-04-01,5.239999771118164,5.039999961853027,5.050000190734863,5.190000057220459,11570076.0,5.171664714813232
2019-04-02,5.269999980926514,5.150000095367432,5.199999809265137,5.179999828338623,11113311.0,5.1616997718811035
2019-04-03,5.289999961853027,5.159999847412109,5.190000057220459,5.28000020980835,12367829.0,5.261346817016602
2019-04-04,5.380000114440918,5.230000019073486,5.320000171661377,5.340000152587891,12158542.0,5.3211350440979
2019-04-08,5.420000076293945,5.139999866485596,5.340000152587891,5.25,13462337.0,5.231452465057373
2019-04-09,5.28000020980835,5.159999847412109,5.25,5.239999771118164,8427410.0,5.221487522125244
2019-04-10,5.409999847412109,5.139999866485596,5.21999979019165,5.360000133514404,12050249.0,5.341063976287842
2019-04-11,5.360000133514404,5.159999847412109,5.340000152587891,5.179999828338623,8206995.0,5.1616997718811035
2019-04-12,5.21999979019165,5.090000152587891,5.210000038146973,5.159999847412109,7469010.0,5.141770362854004
2019-04-15,5.329999923706055,5.159999847412109,5.190000057220459,5.159999847412109,8658233.0,5.141770362854004
2019-04-16,5.300000190734863,5.019999980926514,5.119999885559082,5.269999980926514,9962546.0,5.251381874084473
2019-04-17,5.489999771118164,5.230000019073486,5.239999771118164,5.329999923706055,19487046.0,5.311169624328613
2019-04-18,5.659999847412109,5.309999942779541,5.360000133514404,5.460000038146973,26937070.0,5.440710544586182
2019-04-19,5.5,5.289999961853027,5.46999979019165,5.460000038146973,14008312.0,5.440710544586182
2019-04-22,5.630000114440918,5.360000133514404,5.409999847412109,5.559999942779541,19748726.0,5.5403571128845215
2019-04-23,5.579999923706055,5.139999866485596,5.579999923706055,5.269999980926514,15846905.0,5.251381874084473
2019-04-24,5.429999828338623,5.25,5.269999980926514,5.409999847412109,10550902.0,5.390887260437012
2019-04-25,5.5,5.0,5.429999828338623,5.070000171661377,12709822.0,5.052088737487793
2019-04-26,5.150000095367432,4.860000133514404,5.070000171661377,4.909999847412109,8848831.0,4.892653465270996
2019-05-06,4.5,4.5,4.5,4.5,0.0,4.496006011962891
2019-05-07,4.5,4.5,4.5,4.5,0.0,4.496006011962891
2019-05-08,4.5,4.5,4.5,4.5,0.0,4.496006011962891
2019-05-09,6.599999904632568,5.679999828338623,6.0,6.599999904632568,136643815.0,6.594141960144043
2019-05-10,6.800000190734863,5.940000057220459,5.940000057220459,6.260000228881836,120920636.0,6.254444122314453
2019-05-13,6.199999809265137,5.739999771118164,5.800000190734863,5.829999923706055,77365352.0,5.824825286865234
2019-05-14,6.199999809265137,5.829999923706055,6.0,5.880000114440918,75359618.0,5.874781131744385
2019-05-15,6.380000114440918,6.019999980926514,6.139999866485596,6.190000057220459,87885817.0,6.184505939483643
2019-05-16,6.260000228881836,5.900000095367432,6.130000114440918,5.989999771118164,72530064.0,5.984683036804199
2019-05-17,6.590000152587891,5.949999809265137,6.070000171661377,6.590000152587891,113285893.0,6.584151268005371
2019-05-20,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0,6.584151268005371
2019-05-21,5.710000038146973,5.340000152587891,5.340000152587891,5.539999961853027,96584685.0,5.535082817077637
2019-05-22,5.550000190734863,5.210000038146973,5.289999961853027,5.360000133514404,59024358.0,5.355242729187012
2019-05-23,5.340000152587891,4.900000095367432,5.260000228881836,4.960000038146973,48010245.0,4.955597877502441
2019-05-24,5.150000095367432,4.849999904632568,4.909999847412109,4.869999885559082,31757614.0,4.865677356719971
2019-05-27,4.989999771118164,4.769999980926514,4.909999847412109,4.96999979019165,27179408.0,4.965588569641113
2019-05-28,5.179999828338623,4.909999847412109,4.940000057220459,5.039999961853027,36616743.0,5.035526752471924
2019-05-29,5.28000020980835,5.0,5.039999961853027,5.170000076293945,38798744.0,5.165411472320557
2019-05-30,5.449999809265137,5.110000133514404,5.289999961853027,5.239999771118164,53881802.0,5.235348701477051
2019-05-31,5.199999809265137,4.71999979019165,5.159999847412109,5.130000114440918,43116758.0,5.125446796417236
2019-06-03,5.239999771118164,4.860000133514404,5.039999961853027,4.909999847412109,31699585.0,4.905642032623291
2019-06-04,5.150000095367432,4.929999828338623,5.110000133514404,4.980000019073486,29906137.0,4.975579738616943
2019-06-05,5.320000171661377,4.900000095367432,4.920000076293945,5.230000019073486,45998397.0,5.225358009338379
2019-06-06,5.210000038146973,4.960000038146973,5.130000114440918,5.03000020980835,25815000.0,5.025535583496094
2019-06-10,5.480000019073486,5.170000076293945,5.409999847412109,5.340000152587891,42321774.0,5.335260391235352
2019-06-11,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,0.0,5.335260391235352
2019-06-12,6.03000020980835,5.400000095367432,5.400000095367432,5.789999961853027,75308477.0,5.784861087799072
2019-06-13,5.769999980926514,5.53000020980835,5.75,5.610000133514404,39574840.0,5.605020999908447
2019-06-14,5.630000114440918,5.320000171661377,5.510000228881836,5.389999866485596,27731714.0,5.385215759277344
2019-06-17,5.679999828338623,5.360000133514404,5.389999866485596,5.619999885559082,25324186.0,5.615011692047119
2019-06-18,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-19,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-20,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-21,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-24,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-25,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-26,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-27,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-06-28,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-07-01,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.615011692047119
2019-07-02,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,1698201.0,6.1745147705078125
2019-07-03,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,606871.0,6.793964862823486
2019-07-04,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,1645232.0,7.473361015319824
2019-07-05,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,2754020.0,8.222694396972656
2019-07-08,9.050000190734863,8.640000343322754,9.050000190734863,8.729999542236328,132850668.0,8.722250938415527
2019-07-09,9.600000381469727,8.729999542236328,8.729999542236328,9.600000381469727,142173656.0,9.591479301452637
2019-07-10,9.050000190734863,8.640000343322754,9.0,8.640000343322754,112865180.0,8.632331848144531
2019-07-11,8.949999809265137,8.15999984741211,8.510000228881836,8.90999984741211,98977582.0,8.902091979980469
2019-07-12,9.079999923706055,8.3100004196167,8.729999542236328,8.430000305175781,77197892.0,8.422517776489258
2019-07-15,9.270000457763672,8.5,8.5,9.270000457763672,78074299.0,9.261773109436035
2019-07-16,9.920000076293945,8.920000076293945,9.069999694824219,9.449999809265137,118135321.0,9.441612243652344
2019-07-17,9.649999618530273,9.130000114440918,9.399999618530273,9.399999618530273,76476868.0,9.391656875610352
2019-07-18,9.350000381469727,8.9399995803833,9.15999984741211,8.960000038146973,58091352.0,8.952047348022461
2019-07-19,9.859999656677246,9.069999694824219,9.079999923706055,9.65999984741211,123729711.0,9.651426315307617
2019-07-22,9.789999961853027,8.6899995803833,9.720000267028809,8.6899995803833,91562014.0,8.682286262512207
2019-07-23,8.449999809265137,8.069999694824219,8.3100004196167,8.220000267028809,63175609.0,8.2127046585083
2019-07-24,8.479999542236328,8.220000267028809,8.289999961853027,8.289999961853027,50555389.0,8.282642364501953
2019-07-25,8.579999923706055,8.109999656677246,8.199999809265137,8.470000267028809,55470627.0,8.462482452392578
2019-07-26,8.420000076293945,8.149999618530273,8.300000190734863,8.180000305175781,35818350.0,8.17273998260498
2019-07-29,8.270000457763672,7.900000095367432,8.15999984741211,8.09000015258789,31849052.0,8.082819938659668
2019-07-30,8.279999732971191,7.929999828338623,8.0,8.029999732971191,35642542.0,8.022872924804688
2019-07-31,7.940000057220459,7.539999961853027,7.900000095367432,7.539999961853027,42579108.0,7.5333075523376465
2019-08-01,8.100000381469727,7.460000038146973,7.489999771118164,7.860000133514404,51245212.0,7.853024005889893
2019-08-02,8.239999771118164,7.630000114440918,7.679999828338623,8.0,47287492.0,7.992899417877197
2019-08-05,8.180000305175781,7.699999809265137,7.880000114440918,7.929999828338623,31377311.0,7.922961235046387
2019-08-06,7.860000133514404,7.170000076293945,7.699999809265137,7.599999904632568,46277828.0,7.593254566192627
2019-08-07,7.800000190734863,7.349999904632568,7.599999904632568,7.400000095367432,35440875.0,7.393432140350342
2019-08-08,7.599999904632568,7.289999961853027,7.590000152587891,7.340000152587891,28265851.0,7.3334856033325195
2019-08-09,7.570000171661377,7.099999904632568,7.380000114440918,7.539999961853027,36259489.0,7.5333075523376465
2019-08-12,8.0,7.46999979019165,7.559999942779541,7.829999923706055,45124445.0,7.823050022125244
2019-08-13,8.5600004196167,7.900000095367432,8.050000190734863,8.0600004196167,63932358.0,8.052846908569336
2019-08-14,8.1899995803833,7.800000190734863,8.15999984741211,7.840000152587891,42281333.0,7.833041667938232
2019-08-15,8.09000015258789,7.449999809265137,7.480000019073486,7.940000057220459,43226099.0,7.932952880859375
2019-08-16,8.170000076293945,7.78000020980835,7.860000133514404,7.829999923706055,37131100.0,7.823050022125244
2019-08-19,8.289999961853027,7.760000228881836,7.889999866485596,8.1899995803833,51115352.0,8.182730674743652
2019-08-20,8.220000267028809,7.980000019073486,8.109999656677246,8.0600004196167,40001476.0,8.052846908569336
2019-08-21,8.140000343322754,7.940000057220459,8.100000381469727,7.96999979019165,29594871.0,7.962925910949707
2019-08-22,7.980000019073486,7.579999923706055,7.949999809265137,7.710000038146973,32179064.0,7.7031569480896
2019-08-23,7.829999923706055,7.610000133514404,7.710000038146973,7.610000133514404,21579374.0,7.603245735168457
2019-08-26,7.590000152587891,7.329999923706055,7.400000095367432,7.480000019073486,22488281.0,7.473361015319824
2019-08-27,8.100000381469727,7.5,7.53000020980835,8.100000381469727,47009994.0,8.09281063079834
2019-08-28,8.020000457763672,7.789999961853027,7.940000057220459,7.820000171661377,31856460.0,7.813059329986572
2019-08-29,8.079999923706055,7.769999980926514,7.820000171661377,7.860000133514404,26452598.0,7.853024005889893
2019-08-30,8.100000381469727,7.71999979019165,7.880000114440918,7.800000190734863,27749383.0,7.793076992034912
2019-09-02,8.050000190734863,7.630000114440918,7.670000076293945,7.949999809265137,30110341.0,7.942943572998047
2019-09-03,8.100000381469727,7.820000171661377,8.0,8.020000457763672,32230218.0,8.012882232666016
2019-09-04,8.329999923706055,7.900000095367432,8.010000228881836,8.199999809265137,45974484.0,8.192721366882324
2019-09-05,9.020000457763672,8.220000267028809,8.3100004196167,9.020000457763672,50431639.0,9.011994361877441
2019-09-06,9.380000114440918,8.670000076293945,9.279999732971191,8.9399995803833,67574692.0,8.9320650100708
2019-09-09,9.829999923706055,8.8100004196167,9.020000457763672,9.579999923706055,73375252.0,9.571496963500977
2019-09-10,10.539999961853027,9.350000381469727,9.399999618530273,10.539999961853027,58522044.0,10.530645370483398
2019-09-11,11.59000015258789,10.710000038146973,11.489999771118164,11.59000015258789,110093532.0,11.579712867736816
2019-09-12,12.109999656677246,10.5,11.399999618530273,11.180000305175781,104490821.0,11.170077323913574
2019-09-16,11.699999809265137,10.819999694824219,10.979999542236328,11.130000114440918,72260008.0,11.120121002197266
2019-09-17,10.869999885559082,10.020000457763672,10.800000190734863,10.279999732971191,68242927.0,10.270875930786133
2019-09-18,10.710000038146973,10.15999984741211,10.359999656677246,10.199999809265137,52604776.0,10.190946578979492
2019-09-19,10.449999809265137,9.800000190734863,10.380000114440918,10.350000381469727,41010518.0,10.340813636779785
2019-09-20,10.430000305175781,9.930000305175781,10.279999732971191,9.970000267028809,37848800.0,9.961151123046875
2019-09-23,10.109999656677246,9.619999885559082,10.010000228881836,10.100000381469727,36071859.0,10.091035842895508
2019-09-24,10.399999618530273,9.850000381469727,10.220000267028809,10.0,47711953.0,9.991124153137207
2019-09-25,9.960000038146973,9.539999961853027,9.699999809265137,9.609999656677246,32011229.0,9.601469993591309
2019-09-26,9.739999771118164,8.800000190734863,9.619999885559082,8.920000076293945,41978644.0,8.91208267211914
2019-09-27,9.15999984741211,8.90999984741211,9.0,9.09000015258789,23710409.0,9.081932067871094
2019-09-30,9.210000038146973,8.850000381469727,9.140000343322754,8.850000381469727,16641173.0,8.842144966125488
2019-10-08,9.140000343322754,8.850000381469727,8.979999542236328,8.859999656677246,20347901.0,8.85213565826416
2019-10-09,9.25,8.640000343322754,8.850000381469727,9.15999984741211,26557675.0,9.151869773864746
2019-10-10,9.15999984741211,8.960000038146973,9.149999618530273,9.0600004196167,21249554.0,9.051959037780762
2019-10-11,9.520000457763672,8.8100004196167,9.069999694824219,9.40999984741211,42960674.0,9.401647567749023
2019-10-14,9.850000381469727,9.319999694824219,9.510000228881836,9.420000076293945,41991394.0,9.411639213562012
2019-10-15,9.359999656677246,8.9399995803833,9.1899995803833,8.960000038146973,24469098.0,8.952047348022461
2019-10-16,9.0600004196167,8.729999542236328,9.0,8.770000457763672,18975206.0,8.762216567993164
2019-10-17,8.930000305175781,8.680000305175781,8.75,8.850000381469727,14571593.0,8.842144966125488
2019-10-18,8.899999618530273,8.40999984741211,8.779999732971191,8.430000305175781,20514689.0,8.422517776489258
2019-10-21,8.550000190734863,8.229999542236328,8.510000228881836,8.449999809265137,13017053.0,8.442500114440918
2019-10-22,8.579999923706055,8.359999656677246,8.430000305175781,8.5,13005383.0,8.49245548248291
2019-10-23,8.539999961853027,8.25,8.489999771118164,8.3100004196167,13741401.0,8.302624702453613
2019-10-24,8.510000228881836,8.210000038146973,8.270000457763672,8.369999885559082,16055754.0,8.362570762634277
2019-10-25,8.579999923706055,8.239999771118164,8.390000343322754,8.510000228881836,19296150.0,8.502447128295898
2019-10-28,8.850000381469727,8.3100004196167,8.4399995803833,8.800000190734863,27608538.0,8.792189598083496
2019-10-29,8.829999923706055,8.399999618530273,8.779999732971191,8.40999984741211,22696091.0,8.402535438537598
2019-10-30,8.369999885559082,8.020000457763672,8.300000190734863,8.109999656677246,18398824.0,8.102801322937012
2019-10-31,8.289999961853027,8.069999694824219,8.1899995803833,8.15999984741211,13421600.0,8.15275764465332
2019-11-01,8.569999694824219,8.119999885559082,8.220000267028809,8.479999542236328,18413561.0,8.47247314453125
2019-11-04,8.529999732971191,8.279999732971191,8.449999809265137,8.329999923706055,14216901.0,8.322606086730957
2019-11-05,8.5600004196167,8.289999961853027,8.34000015258789,8.390000343322754,18424875.0,8.382554054260254
2019-11-06,8.479999542236328,8.15999984741211,8.380000114440918,8.210000038146973,14225654.0,8.202713012695312
2019-11-07,8.329999923706055,8.170000076293945,8.210000038146973,8.220000267028809,10687099.0,8.2127046585083
2019-11-08,8.460000038146973,8.220000267028809,8.359999656677246,8.260000228881836,12781201.0,8.252669334411621
2019-11-11,8.25,7.900000095367432,8.15999984741211,7.980000019073486,12461017.0,7.972917079925537
2019-11-12,8.079999923706055,7.809999942779541,8.0600004196167,7.920000076293945,8824900.0,7.912970542907715
2019-11-13,7.920000076293945,7.559999942779541,7.920000076293945,7.619999885559082,14022914.0,7.613236427307129
2019-11-14,7.800000190734863,7.619999885559082,7.659999847412109,7.730000019073486,10663458.0,7.72313928604126
2019-11-15,7.739999771118164,7.5,7.690000057220459,7.570000171661377,10595266.0,7.563281059265137
2019-11-18,7.849999904632568,7.559999942779541,7.619999885559082,7.760000228881836,13313300.0,7.75311279296875
2019-11-19,8.079999923706055,7.699999809265137,7.730000019073486,7.960000038146973,18216858.0,7.952934741973877
2019-11-20,8.300000190734863,7.809999942779541,7.900000095367432,8.15999984741211,22750449.0,8.15275764465332
2019-11-21,8.0600004196167,7.849999904632568,8.029999732971191,7.900000095367432,16457000.0,7.892988204956055
2019-11-22,7.960000038146973,7.619999885559082,7.880000114440918,7.739999771118164,13428660.0,7.733129978179932
2019-11-25,7.769999980926514,7.559999942779541,7.739999771118164,7.670000076293945,8212629.0,7.663192272186279
2019-11-26,7.739999771118164,7.590000152587891,7.670000076293945,7.619999885559082,6583600.0,7.613236427307129
2019-11-27,7.650000095367432,7.409999847412109,7.650000095367432,7.429999828338623,12524189.0,7.423405170440674
2019-11-28,7.599999904632568,7.380000114440918,7.400000095367432,7.5,10196575.0,7.493343353271484
2019-11-29,7.579999923706055,7.420000076293945,7.519999980926514,7.550000190734863,9204276.0,7.543299198150635
2019-12-02,7.739999771118164,7.53000020980835,7.739999771118164,7.550000190734863,9943964.0,7.543299198150635
2019-12-03,7.550000190734863,7.300000190734863,7.440000057220459,7.510000228881836,9895385.0,7.5033345222473145
2019-12-04,7.5,7.369999885559082,7.429999828338623,7.440000057220459,7224411.0,7.433396339416504
2019-12-05,7.670000076293945,7.449999809265137,7.449999809265137,7.570000171661377,11412701.0,7.563281059265137
2019-12-06,8.329999923706055,7.510000228881836,7.579999923706055,8.329999923706055,37982603.0,8.322606086730957
2019-12-09,8.529999732971191,8.170000076293945,8.1899995803833,8.359999656677246,37069842.0,8.352579116821289
2019-12-10,8.960000038146973,8.09000015258789,8.319999694824219,8.649999618530273,37263546.0,8.642322540283203
2019-12-11,8.979999542236328,8.5600004196167,8.630000114440918,8.649999618530273,30640274.0,8.642322540283203
2019-12-12,8.680000305175781,8.430000305175781,8.649999618530273,8.470000267028809,20511552.0,8.462482452392578
2019-12-13,8.9399995803833,8.5600004196167,8.75,8.6899995803833,35300200.0,8.682286262512207
2019-12-16,9.029999732971191,8.550000190734863,8.75,8.819999694824219,31741389.0,8.81217098236084
2019-12-17,9.5,8.670000076293945,8.800000190734863,9.0,51838503.0,8.992012023925781
2019-12-18,9.180000305175781,8.800000190734863,8.949999809265137,8.960000038146973,36561262.0,8.952047348022461
2019-12-19,9.130000114440918,8.819999694824219,8.850000381469727,8.890000343322754,22875726.0,8.882109642028809
2019-12-20,9.279999732971191,8.880000114440918,8.880000114440918,9.020000457763672,34600528.0,9.011994361877441
2019-12-23,8.899999618530273,8.210000038146973,8.899999618530273,8.4399995803833,30810930.0,8.43250846862793
2019-12-24,8.5600004196167,8.350000381469727,8.550000190734863,8.529999732971191,13774909.0,8.522428512573242
2019-12-25,8.699999809265137,8.399999618530273,8.539999961853027,8.489999771118164,18940082.0,8.482463836669922
2019-12-26,8.619999885559082,8.34000015258789,8.5,8.569999694824219,22757961.0,8.562393188476562
2019-12-27,9.09000015258789,8.5,8.59000015258789,8.770000457763672,40869404.0,8.762216567993164
2019-12-30,9.149999618530273,8.359999656677246,8.550000190734863,8.930000305175781,37449722.0,8.922074317932129
2019-12-31,9.819999694824219,9.720000267028809,9.819999694824219,9.819999694824219,19347993.0,9.811284065246582
2020-01-02,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,2075149.0,10.790414810180664
2020-01-03,11.880000114440918,10.9399995803833,11.880000114440918,10.949999809265137,123894477.0,10.94028091430664
2020-01-06,11.029999732971191,10.199999809265137,10.449999809265137,10.510000228881836,76727748.0,10.50067138671875
2020-01-07,10.960000038146973,10.300000190734863,10.34000015258789,10.75,62645722.0,10.740458488464355
2020-01-08,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,60060462.0,9.961151123046875
2020-01-09,10.199999809265137,9.6899995803833,10.130000114440918,9.84000015258789,44561466.0,9.831266403198242
2020-01-10,9.899999618530273,9.59000015258789,9.899999618530273,9.670000076293945,29804674.0,9.661417007446289
2020-01-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,27517616.0,9.791301727294922
2020-01-14,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,28917617.0,9.621452331542969
2020-01-15,9.90999984741211,9.579999923706055,9.579999923706055,9.779999732971191,26181453.0,9.771319389343262
2020-01-16,9.84000015258789,9.649999618530273,9.779999732971191,9.680000305175781,15819003.0,9.671408653259277
2020-01-17,9.869999885559082,9.680000305175781,9.699999809265137,9.729999542236328,17343983.0,9.721363067626953
2020-01-20,9.720000267028809,9.380000114440918,9.710000038146973,9.5600004196167,18249203.0,9.551515579223633
2020-01-21,9.949999809265137,9.399999618530273,9.579999923706055,9.729999542236328,24463531.0,9.721363067626953
2020-01-22,10.149999618530273,9.609999656677246,9.65999984741211,10.119999885559082,31555467.0,10.111017227172852
2020-01-23,10.069999694824219,9.289999961853027,9.899999618530273,9.550000190734863,25408707.0,9.541523933410645
2020-02-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,1508400.0,8.592367172241211
2020-02-04,8.25,7.739999771118164,7.739999771118164,8.050000190734863,35527765.0,8.042855262756348
2020-02-05,8.579999923706055,7.940000057220459,8.0600004196167,8.210000038146973,28965212.0,8.202713012695312
2020-02-06,8.680000305175781,8.0600004196167,8.1899995803833,8.600000381469727,34486143.0,8.592367172241211
2020-02-07,8.9399995803833,8.479999542236328,8.5600004196167,8.6899995803833,26629982.0,8.682286262512207
2020-02-10,8.949999809265137,8.510000228881836,8.520000457763672,8.890000343322754,25191402.0,8.882109642028809
2020-02-11,9.09000015258789,8.699999809265137,8.979999542236328,8.720000267028809,22337530.0,8.712260246276855
2020-02-12,8.930000305175781,8.579999923706055,8.6899995803833,8.899999618530273,22324152.0,8.89210033416748
2020-02-13,8.9399995803833,8.640000343322754,8.8100004196167,8.65999984741211,19726051.0,8.652313232421875
2020-02-14,8.960000038146973,8.569999694824219,8.640000343322754,8.829999923706055,25999674.0,8.822162628173828
2020-02-17,9.670000076293945,8.850000381469727,8.989999771118164,9.449999809265137,41552897.0,9.441612243652344
2020-02-18,9.569999694824219,9.199999809265137,9.369999885559082,9.40999984741211,32261662.0,9.401647567749023
2020-02-19,9.75,9.260000228881836,9.329999923706055,9.460000038146973,35240750.0,9.451603889465332
2020-02-20,10.359999656677246,9.529999732971191,9.640000343322754,10.149999618530273,54627194.0,10.1409912109375
2020-02-21,10.4399995803833,9.800000190734863,10.0,9.960000038146973,50354399.0,9.951159477233887
2020-02-24,9.899999618530273,9.569999694824219,9.770000457763672,9.770000457763672,33026655.0,9.76132869720459
2020-02-25,9.6899995803833,9.180000305175781,9.399999618530273,9.619999885559082,32988881.0,9.611461639404297
2020-02-26,9.800000190734863,9.260000228881836,9.420000076293945,9.390000343322754,27147110.0,9.38166618347168
2020-02-27,9.619999885559082,9.369999885559082,9.4399995803833,9.399999618530273,19878411.0,9.391656875610352
2020-02-28,9.199999809265137,8.5,9.0,8.5600004196167,27126410.0,8.55240249633789
2020-03-02,9.420000076293945,8.710000038146973,8.710000038146973,9.359999656677246,33125893.0,9.351692199707031
2020-03-03,9.850000381469727,9.350000381469727,9.489999771118164,9.529999732971191,32662190.0,9.521541595458984
2020-03-04,10.109999656677246,9.539999961853027,9.5600004196167,10.0600004196167,38545200.0,10.051071166992188
2020-03-05,11.069999694824219,9.90999984741211,10.0600004196167,10.720000267028809,77224743.0,10.710485458374023
2020-03-06,10.449999809265137,9.899999618530273,10.25,9.899999618530273,57665768.0,9.891212463378906
2020-03-09,9.850000381469727,9.279999732971191,9.649999618530273,9.380000114440918,35042332.0,9.371674537658691
2020-03-10,9.800000190734863,9.229999542236328,9.239999771118164,9.739999771118164,33739652.0,9.731354713439941
2020-03-11,9.779999732971191,9.359999656677246,9.680000305175781,9.359999656677246,23908132.0,9.351692199707031
2020-03-12,9.489999771118164,9.199999809265137,9.300000190734863,9.369999885559082,18652701.0,9.361682891845703
2020-03-13,9.430000305175781,8.760000228881836,8.9399995803833,9.270000457763672,24471584.0,9.261773109436035
2020-03-16,9.600000381469727,8.720000267028809,9.329999923706055,8.789999961853027,24319447.0,8.782197952270508
2020-03-17,9.300000190734863,8.550000190734863,8.960000038146973,9.289999961853027,21208611.0,9.281754493713379
2020-03-18,9.529999732971191,9.119999885559082,9.239999771118164,9.300000190734863,25732911.0,9.291746139526367
2020-03-19,9.640000343322754,9.140000343322754,9.270000457763672,9.630000114440918,23686475.0,9.621452331542969
2020-03-20,9.979999542236328,9.350000381469727,9.699999809265137,9.880000114440918,29208075.0,9.871231079101562
2020-03-23,9.779999732971191,9.270000457763672,9.600000381469727,9.289999961853027,21540288.0,9.281754493713379
2020-03-24,9.59000015258789,8.90999984741211,9.5,9.359999656677246,19319952.0,9.351692199707031
2020-03-25,9.65999984741211,9.380000114440918,9.59000015258789,9.569999694824219,16871345.0,9.561505317687988
2020-03-26,9.779999732971191,9.289999961853027,9.4399995803833,9.600000381469727,20643951.0,9.591479301452637
2020-03-27,9.920000076293945,9.600000381469727,9.670000076293945,9.640000343322754,24738887.0,9.631443977355957
2020-03-30,10.380000114440918,9.670000076293945,9.670000076293945,10.1899995803833,39957017.0,10.180954933166504
2020-03-31,10.539999961853027,9.9399995803833,10.109999656677246,10.279999732971191,39263570.0,10.270875930786133
2020-04-01,10.350000381469727,9.25,10.130000114440918,9.25,41394602.0,9.241789817810059
2020-04-02,9.149999618530273,8.720000267028809,8.819999694824219,9.119999885559082,25770913.0,9.111905097961426
2020-04-03,10.029999732971191,9.0600004196167,9.119999885559082,10.029999732971191,44914810.0,10.021097183227539
2020-04-07,10.880000114440918,10.069999694824219,10.239999771118164,10.59000015258789,68039368.0,10.58060073852539
2020-04-08,10.960000038146973,10.319999694824219,10.5600004196167,10.350000381469727,51015823.0,10.340813636779785
2020-04-09,10.949999809265137,10.40999984741211,10.579999923706055,10.5,43916336.0,10.490680694580078
2020-04-10,10.680000305175781,9.800000190734863,10.59000015258789,9.90999984741211,38530371.0,9.901204109191895
2020-04-13,10.079999923706055,9.40999984741211,10.0,9.460000038146973,24528285.0,9.451603889465332
2020-04-14,9.710000038146973,9.34000015258789,9.510000228881836,9.699999809265137,27212512.0,9.691390037536621
2020-04-15,9.649999618530273,9.369999885559082,9.640000343322754,9.399999618530273,22941120.0,9.391656875610352
2020-04-16,9.619999885559082,9.210000038146973,9.350000381469727,9.510000228881836,19771600.0,9.501559257507324
2020-04-17,9.550000190734863,9.359999656677246,9.449999809265137,9.359999656677246,19356977.0,9.351692199707031
2020-04-20,9.579999923706055,9.239999771118164,9.350000381469727,9.529999732971191,16379850.0,9.521541595458984
2020-04-21,9.930000305175781,9.40999984741211,9.449999809265137,9.829999923706055,27884658.0,9.821274757385254
2020-04-22,10.149999618530273,9.520000457763672,9.680000305175781,10.109999656677246,36980042.0,10.10102653503418
2020-04-23,10.229999542236328,9.800000190734863,10.0,9.859999656677246,32428868.0,9.851247787475586
2020-04-24,9.789999961853027,9.300000190734863,9.699999809265137,9.40999984741211,24597219.0,9.401647567749023
2020-04-27,9.539999961853027,9.319999694824219,9.40999984741211,9.329999923706055,11586885.0,9.3217191696167
2020-04-28,9.460000038146973,8.5,9.4399995803833,9.369999885559082,18434030.0,9.361682891845703
2020-04-29,9.350000381469727,9.0600004196167,9.199999809265137,9.069999694824219,12386100.0,9.061949729919434
2020-04-30,9.34000015258789,9.069999694824219,9.069999694824219,9.300000190734863,12177260.0,9.291746139526367
2020-05-06,9.449999809265137,9.119999885559082,9.199999809265137,9.40999984741211,10981718.0,9.401647567749023
2020-05-07,9.489999771118164,9.220000267028809,9.390000343322754,9.25,12374116.0,9.241789817810059
2020-05-08,9.479999542236328,9.1899995803833,9.279999732971191,9.350000381469727,14628073.0,9.34170150756836
2020-05-11,9.569999694824219,9.359999656677246,9.369999885559082,9.4399995803833,13682739.0,9.431620597839355
2020-05-12,9.489999771118164,9.210000038146973,9.489999771118164,9.319999694824219,10620054.0,9.311727523803711
2020-05-13,9.479999542236328,9.210000038146973,9.270000457763672,9.470000267028809,12005631.0,9.461594581604004
2020-05-14,9.390000343322754,9.220000267028809,9.380000114440918,9.220000267028809,9951100.0,9.211816787719727
2020-05-15,10.140000343322754,9.619999885559082,9.800000190734863,10.140000343322754,24647472.0,10.131000518798828
2020-05-18,10.479999542236328,9.899999618530273,10.479999542236328,10.199999809265137,42335492.0,10.190946578979492
2020-05-19,10.880000114440918,10.100000381469727,10.279999732971191,10.59000015258789,33982363.0,10.58060073852539
2020-05-20,11.600000381469727,10.479999542236328,10.579999923706055,11.289999961853027,45637582.0,11.279979705810547
2020-05-21,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0.0,11.279979705810547
2020-05-22,12.34000015258789,10.350000381469727,11.579999923706055,10.420000076293945,78958533.0,10.410751342773438
2020-05-25,10.789999961853027,9.930000305175781,10.199999809265137,9.979999542236328,45187504.0,9.971141815185547
2020-05-26,10.34000015258789,9.829999923706055,9.970000267028809,10.130000114440918,32541212.0,10.12100887298584
2020-05-27,10.149999618530273,9.710000038146973,10.0,9.739999771118164,30882024.0,9.731354713439941
2020-05-28,10.069999694824219,9.520000457763672,9.75,9.75,32135863.0,9.74134635925293
2020-05-29,9.699999809265137,9.460000038146973,9.520000457763672,9.520000457763672,21925081.0,9.511550903320312
2020-06-01,10.470000267028809,9.630000114440918,9.8100004196167,10.350000381469727,49740993.0,10.340813636779785
2020-06-02,10.5600004196167,10.210000038146973,10.3100004196167,10.279999732971191,36194630.0,10.270875930786133
2020-06-03,10.729999542236328,10.289999961853027,10.399999618530273,10.319999694824219,34677505.0,10.310839653015137
2020-06-04,10.460000038146973,10.140000343322754,10.319999694824219,10.140000343322754,22934712.0,10.131000518798828
2020-06-05,10.239999771118164,9.859999656677246,10.130000114440918,10.079999923706055,24031011.0,10.079999923706055
2020-06-08,10.359999656677246,9.970000267028809,10.199999809265137,10.029999732971191,18431556.0,10.029999732971191
2020-06-09,10.350000381469727,9.930000305175781,10.069999694824219,10.199999809265137,21779334.0,10.199999809265137
2020-06-10,10.229999542236328,10.029999732971191,10.09000015258789,10.0600004196167,15007400.0,10.0600004196167
2020-06-11,10.25,9.899999618530273,10.079999923706055,9.899999618530273,18932400.0,9.899999618530273
2020-06-12,10.890000343322754,9.75,9.850000381469727,10.890000343322754,79438291.0,10.890000343322754
2020-06-15,11.180000305175781,10.609999656677246,10.890000343322754,10.789999961853027,69037957.0,10.789999961853027
2020-06-16,11.069999694824219,10.579999923706055,11.010000228881836,10.760000228881836,39898718.0,10.760000228881836
2020-06-17,10.739999771118164,10.289999961853027,10.720000267028809,10.449999809265137,31769884.0,10.449999809265137
2020-06-18,10.699999809265137,10.300000190734863,10.479999542236328,10.470000267028809,28880346.0,10.470000267028809
2020-06-19,10.84000015258789,10.369999885559082,10.430000305175781,10.649999618530273,36152977.0,10.649999618530273
2020-06-22,11.5,10.510000228881836,10.59000015258789,10.989999771118164,56231894.0,10.989999771118164
2020-06-23,11.329999923706055,10.890000343322754,10.890000343322754,11.050000190734863,41542171.0,11.050000190734863
2020-06-24,11.170000076293945,10.5,11.149999618530273,10.680000305175781,35281098.0,10.680000305175781
2020-06-29,10.520000457763672,10.020000457763672,10.479999542236328,10.039999961853027,33144687.0,10.039999961853027
2020-06-30,10.359999656677246,10.0,10.109999656677246,10.15999984741211,25344472.0,10.15999984741211
2020-07-01,10.270000457763672,10.079999923706055,10.130000114440918,10.239999771118164,21744051.0,10.239999771118164
2020-07-02,11.069999694824219,10.119999885559082,10.170000076293945,10.920000076293945,55847961.0,10.920000076293945
2020-07-03,11.960000038146973,10.899999618530273,10.960000038146973,11.720000267028809,90925901.0,11.720000267028809
2020-07-06,12.890000343322754,11.979999542236328,12.199999809265137,12.729999542236328,90991111.0,12.729999542236328
2020-07-07,12.5,11.890000343322754,12.5,12.149999618530273,77227184.0,12.149999618530273
2020-07-08,13.300000190734863,11.949999809265137,11.989999771118164,12.899999618530273,78224470.0,12.899999618530273
2020-07-09,13.84000015258789,12.449999809265137,12.5,13.350000381469727,80511416.0,13.350000381469727
2020-07-10,14.6899995803833,13.069999694824219,13.140000343322754,14.6899995803833,20765154.0,14.6899995803833
2020-07-13,16.15999984741211,14.90999984741211,16.15999984741211,16.15999984741211,64487943.0,16.15999984741211
2020-07-14,17.299999237060547,15.390000343322754,16.299999237060547,15.40999984741211,108979618.0,15.40999984741211
2020-07-15,15.680000305175781,14.029999732971191,15.1899995803833,14.260000228881836,71146036.0,14.260000228881836
2020-07-16,14.579999923706055,12.989999771118164,14.329999923706055,13.1899995803833,52572577.0,13.1899995803833
2020-07-17,13.5600004196167,12.680000305175781,13.40999984741211,13.020000457763672,37128393.0,13.020000457763672
2020-07-20,13.789999961853027,13.069999694824219,13.300000190734863,13.579999923706055,37606664.0,13.579999923706055
2020-07-21,13.729999542236328,13.100000381469727,13.579999923706055,13.220000267028809,29294311.0,13.220000267028809
2020-07-22,13.800000190734863,13.09000015258789,13.210000038146973,13.369999885559082,36242391.0,13.369999885559082
2020-07-23,13.65999984741211,12.800000190734863,13.0600004196167,13.579999923706055,35690455.0,13.579999923706055
2020-07-24,13.399999618530273,12.329999923706055,13.399999618530273,12.5,37296947.0,12.5
2020-07-27,12.8100004196167,12.34000015258789,12.529999732971191,12.619999885559082,19665795.0,12.619999885559082
2020-07-28,13.880000114440918,13.279999732971191,13.5,13.880000114440918,83858985.0,13.880000114440918
2020-07-29,15.270000457763672,13.430000305175781,13.5,15.270000457763672,97858258.0,15.270000457763672
2020-07-30,16.600000381469727,14.989999771118164,15.260000228881836,15.1899995803833,123041246.0,15.1899995803833
2020-07-31,16.709999084472656,14.989999771118164,14.989999771118164,16.709999084472656,117502752.0,16.709999084472656
2020-08-03,17.299999237060547,15.8100004196167,17.299999237060547,16.1299991607666,110610233.0,16.1299991607666
2020-08-04,16.0,15.0,15.90999984741211,15.130000114440918,75072888.0,15.130000114440918
2020-08-05,15.649999618530273,14.729999542236328,14.859999656677246,15.390000343322754,52196809.0,15.390000343322754
2020-08-06,15.789999961853027,14.800000190734863,15.25,15.609999656677246,51781243.0,15.609999656677246
2020-08-07,15.199999809265137,14.470000267028809,15.0,14.800000190734863,42939976.0,14.800000190734863
2020-08-10,15.399999618530273,14.699999809265137,14.850000381469727,15.119999885559082,35504488.0,15.119999885559082
2020-08-11,15.140000343322754,14.380000114440918,14.920000076293945,14.430000305175781,29789058.0,14.430000305175781
2020-08-12,14.9399995803833,14.449999809265137,14.5,14.899999618530273,27642241.0,14.899999618530273
2020-08-13,15.229999542236328,14.630000114440918,15.0,15.050000190734863,30340310.0,15.050000190734863
2020-08-14,15.069999694824219,14.760000228881836,14.880000114440918,15.010000228881836,22154838.0,15.010000228881836
2020-08-17,16.510000228881836,16.200000762939453,16.510000228881836,16.510000228881836,38970182.0,16.510000228881836
2020-08-18,18.15999984741211,17.280000686645508,17.850000381469727,18.15999984741211,72587215.0,18.15999984741211
2020-08-19,19.8700008392334,17.219999313354492,17.84000015258789,18.299999237060547,126367710.0,18.299999237060547
2020-08-20,20.1299991607666,18.34000015258789,18.700000762939453,18.989999771118164,124873154.0,18.989999771118164
2020-08-21,19.40999984741211,17.09000015258789,18.829999923706055,17.100000381469727,111194646.0,17.100000381469727
2020-08-24,17.389999389648438,16.59000015258789,16.799999237060547,16.729999542236328,56198462.0,16.729999542236328
2020-08-25,17.329999923706055,16.149999618530273,16.59000015258789,16.329999923706055,53943940.0,16.329999923706055
2020-08-26,16.270000457763672,15.460000038146973,16.0,15.529999732971191,45000256.0,15.529999732971191
2020-08-27,16.06999969482422,15.380000114440918,15.649999618530273,15.829999923706055,37742028.0,15.829999923706055
2020-08-28,17.0,15.520000457763672,15.600000381469727,16.84000015258789,52299346.0,16.84000015258789
2020-08-31,17.18000030517578,16.360000610351562,16.68000030517578,16.40999984741211,49985091.0,16.40999984741211
2020-09-01,17.100000381469727,16.020000457763672,16.200000762939453,16.989999771118164,40953475.0,16.989999771118164
2020-09-02,17.190000534057617,16.510000228881836,16.899999618530273,17.09000015258789,43556982.0,17.09000015258789
2020-09-03,17.399999618530273,16.68000030517578,16.899999618530273,16.760000228881836,36455876.0,16.760000228881836
2020-09-04,16.479999542236328,16.1200008392334,16.299999237060547,16.3799991607666,25648813.0,16.3799991607666
2020-09-07,16.440000534057617,15.180000305175781,16.299999237060547,15.270000457763672,34715162.0,15.270000457763672
2020-09-08,15.699999809265137,14.619999885559082,15.270000457763672,15.460000038146973,32480210.0,15.460000038146973
2020-09-09,15.270000457763672,14.75,15.029999732971191,14.829999923706055,23889254.0,14.829999923706055
2020-09-10,15.100000381469727,14.300000190734863,14.960000038146973,14.369999885559082,21374956.0,14.369999885559082
2020-09-11,14.520000457763672,14.100000381469727,14.350000381469727,14.489999771118164,15841142.0,14.489999771118164
2020-09-14,15.149999618530273,14.319999694824219,14.520000457763672,15.109999656677246,21173664.0,15.109999656677246
2020-09-15,15.680000305175781,14.90999984741211,15.0600004196167,15.359999656677246,29814646.0,15.359999656677246
2020-09-16,15.34000015258789,14.829999923706055,15.109999656677246,14.880000114440918,19090315.0,14.880000114440918
2020-09-17,15.0,14.350000381469727,14.630000114440918,14.699999809265137,18702065.0,14.699999809265137
2020-09-18,16.170000076293945,14.579999923706055,14.600000381469727,16.170000076293945,44685594.0,16.170000076293945
2020-09-21,17.780000686645508,16.31999969482422,17.75,16.420000076293945,74150821.0,16.420000076293945
2020-09-22,17.5,16.030000686645508,16.100000381469727,16.770000457763672,58985974.0,16.770000457763672
2020-09-23,16.700000762939453,16.030000686645508,16.43000030517578,16.270000457763672,36891001.0,16.270000457763672
2020-09-24,17.25,16.079999923706055,16.15999984741211,16.579999923706055,44507339.0,16.579999923706055
2020-09-25,17.350000381469727,16.309999465942383,16.610000610351562,17.09000015258789,52950489.0,17.09000015258789
2020-09-28,17.079999923706055,16.399999618530273,16.950000762939453,16.709999084472656,29219180.0,16.709999084472656
2020-09-29,17.459999084472656,16.899999618530273,17.0,17.399999618530273,42938857.0,17.399999618530273
2020-09-30,17.399999618530273,15.739999771118164,17.399999618530273,16.059999465942383,47765608.0,16.059999465942383
2020-10-09,16.260000228881836,15.390000343322754,16.260000228881836,15.880000114440918,40559876.0,15.880000114440918
2020-10-12,16.559999465942383,15.720000267028809,15.760000228881836,16.399999618530273,38338186.0,16.399999618530273
2020-10-13,16.170000076293945,15.600000381469727,16.010000228881836,15.699999809265137,35956306.0,15.699999809265137
2020-10-14,15.619999885559082,15.029999732971191,15.619999885559082,15.029999732971191,27679923.0,15.029999732971191
2020-10-15,15.399999618530273,15.020000457763672,15.079999923706055,15.199999809265137,17551384.0,15.199999809265137
2020-10-16,15.289999961853027,14.819999694824219,15.199999809265137,15.010000228881836,16432600.0,15.010000228881836
2020-10-19,15.369999885559082,15.0,15.079999923706055,15.0,16141823.0,15.0
2020-10-20,15.029999732971191,14.5600004196167,14.800000190734863,15.010000228881836,15492271.0,15.010000228881836
2020-10-21,15.0,14.65999984741211,14.930000305175781,14.670000076293945,11627201.0,14.670000076293945
2020-10-22,14.979999542236328,14.470000267028809,14.699999809265137,14.710000038146973,15626555.0,14.710000038146973
2020-10-23,14.699999809265137,14.109999656677246,14.600000381469727,14.15999984741211,15330441.0,14.15999984741211
2020-10-26,14.079999923706055,13.350000381469727,14.079999923706055,13.399999618530273,18783482.0,13.399999618530273
2020-10-27,13.5,13.25,13.359999656677246,13.34000015258789,5978371.0,13.34000015258789