Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,18.309999465942383,16.93000030517578,16.940000534057617,17.700000762939453,8617045.0,17.598649978637695
2010-01-05,18.139999389648438,17.5,17.700000762939453,17.979999542236328,5353770.0,17.877046585083008
2010-01-06,18.200000762939453,17.399999618530273,17.940000534057617,17.489999771118164,4251791.0,17.38985252380371
2010-01-07,17.489999771118164,16.3799991607666,17.489999771118164,16.8700008392334,10843515.0,16.77340316772461
2010-01-08,16.8799991607666,16.200000762939453,16.510000228881836,16.790000915527344,3204880.0,16.69386100769043
2010-01-11,17.100000381469727,16.40999984741211,17.0,16.90999984741211,5083110.0,16.813173294067383
2010-01-12,17.350000381469727,16.610000610351562,16.90999984741211,17.290000915527344,3141338.0,17.190998077392578
2010-01-13,17.06999969482422,16.299999237060547,16.899999618530273,16.790000915527344,5337913.0,16.69386100769043
2010-01-14,17.06999969482422,16.469999313354492,16.610000610351562,17.0,3997552.0,16.902658462524414
2010-01-15,17.110000610351562,16.549999237060547,16.959999084472656,16.829999923706055,1959537.0,16.733631134033203
2010-01-18,17.579999923706055,16.829999923706055,16.90999984741211,17.399999618530273,5612007.0,17.30036735534668
2010-01-19,18.399999618530273,17.420000076293945,17.610000610351562,17.520000457763672,6540343.0,17.419681549072266
2010-01-20,18.18000030517578,16.989999771118164,17.520000457763672,17.540000915527344,5554606.0,17.43956756591797
2010-01-21,17.989999771118164,16.5,17.510000228881836,16.6200008392334,9232032.0,16.52483558654785
2010-01-22,16.40999984741211,15.65999984741211,16.399999618530273,16.290000915527344,4768188.0,16.19672393798828
2010-01-25,16.489999771118164,15.8100004196167,16.09000015258789,15.829999923706055,2843276.0,15.739357948303223
2010-01-26,15.970000267028809,14.25,15.859999656677246,14.289999961853027,6448069.0,14.208175659179688
2010-01-27,14.649999618530273,14.010000228881836,14.399999618530273,14.289999961853027,5211183.0,14.208175659179688
2010-01-28,14.600000381469727,14.199999809265137,14.350000381469727,14.449999809265137,3737781.0,14.36725902557373
2010-01-29,15.899999618530273,14.399999618530273,14.470000267028809,15.020000457763672,3565844.0,14.933996200561523
2010-02-01,15.5,14.720000267028809,14.899999618530273,15.239999771118164,3986824.0,15.152735710144043
2010-02-02,16.149999618530273,14.819999694824219,15.40999984741211,14.9399995803833,2764394.0,14.854453086853027
2010-02-03,15.300000190734863,14.3100004196167,15.050000190734863,15.180000305175781,2179203.0,15.093079566955566
2010-02-04,15.479999542236328,15.079999923706055,15.180000305175781,15.199999809265137,2148570.0,15.112964630126953
2010-02-05,15.59000015258789,14.800000190734863,14.8100004196167,15.1899995803833,3836932.0,15.103021621704102
2010-02-08,15.550000190734863,15.029999732971191,15.289999961853027,15.25,944380.0,15.162678718566895
2010-02-09,15.5,15.100000381469727,15.15999984741211,15.319999694824219,1356279.0,15.232277870178223
2010-02-10,15.5,15.229999542236328,15.319999694824219,15.359999656677246,1301840.0,15.272048950195312
2010-02-11,15.479999542236328,15.130000114440918,15.359999656677246,15.239999771118164,2037182.0,15.152735710144043
2010-02-12,15.460000038146973,15.170000076293945,15.300000190734863,15.420000076293945,1731123.0,15.331705093383789
2010-02-22,15.550000190734863,15.300000190734863,15.300000190734863,15.399999618530273,1077059.0,15.311819076538086
2010-02-23,15.630000114440918,15.0,15.369999885559082,15.539999961853027,3403074.0,15.451018333435059
2010-02-24,16.489999771118164,15.600000381469727,15.75,15.989999771118164,4235795.0,15.898441314697266
2010-02-25,16.799999237060547,15.800000190734863,16.110000610351562,16.770000457763672,6035965.0,16.673974990844727
2010-02-26,17.1299991607666,16.700000762939453,16.770000457763672,16.989999771118164,4187974.0,16.892715454101562
2010-03-01,17.299999237060547,16.700000762939453,16.989999771118164,17.219999313354492,5788428.0,17.121397018432617
2010-03-02,17.139999389648438,16.790000915527344,17.139999389648438,16.899999618530273,3066932.0,16.80323028564453
2010-03-03,17.110000610351562,16.610000610351562,16.899999618530273,16.989999771118164,3160856.0,16.892715454101562
2010-03-04,17.200000762939453,15.880000114440918,16.969999313354492,16.079999923706055,6086388.0,15.987926483154297
2010-03-05,16.56999969482422,16.059999465942383,16.059999465942383,16.440000534057617,2639767.0,16.34586524963379
2010-03-08,16.739999771118164,16.40999984741211,16.579999923706055,16.520000457763672,2305165.0,16.42540740966797
2010-03-09,16.829999923706055,16.440000534057617,16.600000381469727,16.6299991607666,2146293.0,16.53477668762207
2010-03-10,17.100000381469727,16.450000762939453,16.65999984741211,17.079999923706055,5074434.0,16.982200622558594
2010-03-11,17.270000457763672,16.700000762939453,17.06999969482422,16.81999969482422,3418048.0,16.72368812561035
2010-03-12,16.850000381469727,16.100000381469727,16.760000228881836,16.190000534057617,4312869.0,16.09729766845703
2010-03-15,16.360000610351562,15.680000305175781,16.0,16.170000076293945,3062042.0,16.077411651611328
2010-03-16,16.149999618530273,15.600000381469727,16.100000381469727,15.989999771118164,2624773.0,15.898441314697266
2010-03-17,16.59000015258789,15.800000190734863,16.0,16.549999237060547,6538818.0,16.45523452758789
2010-03-18,16.5,16.18000030517578,16.489999771118164,16.31999969482422,3574007.0,16.226551055908203
2010-03-19,16.420000076293945,16.190000534057617,16.420000076293945,16.309999465942383,1996028.0,16.21660804748535
2010-03-22,16.469999313354492,16.0,16.309999465942383,16.1200008392334,2509192.0,16.027698516845703
2010-03-23,16.18000030517578,15.550000190734863,16.18000030517578,15.630000114440918,5501068.0,15.54050350189209
2010-03-24,15.949999809265137,15.529999732971191,15.600000381469727,15.930000305175781,2974142.0,15.838785171508789
2010-03-25,15.84000015258789,15.579999923706055,15.800000190734863,15.75,1611154.0,15.659815788269043
2010-03-26,15.960000038146973,15.529999732971191,15.699999809265137,15.899999618530273,2304100.0,15.808956146240234
2010-03-29,16.0,15.649999618530273,15.8100004196167,15.9399995803833,3997766.0,15.848727226257324
2010-03-30,16.020000457763672,15.609999656677246,15.949999809265137,15.890000343322754,6433266.0,15.7990140914917
2010-03-31,15.84000015258789,15.550000190734863,15.710000038146973,15.59000015258789,2979789.0,15.500732421875
2010-04-01,15.90999984741211,15.600000381469727,15.600000381469727,15.819999694824219,5324539.0,15.729414939880371
2010-04-02,15.880000114440918,15.619999885559082,15.800000190734863,15.859999656677246,3137604.0,15.769186019897461
2010-04-06,16.309999465942383,15.680000305175781,15.800000190734863,16.239999771118164,8200584.0,16.147010803222656
2010-04-07,16.579999923706055,16.209999084472656,16.290000915527344,16.489999771118164,7276452.0,16.395578384399414
2010-04-08,16.670000076293945,16.280000686645508,16.5,16.469999313354492,7664578.0,16.37569236755371
2010-04-09,17.299999237060547,16.299999237060547,16.299999237060547,17.139999389648438,15471529.0,17.04185676574707
2010-04-12,18.510000228881836,16.950000762939453,17.100000381469727,18.1200008392334,23632449.0,18.016246795654297
2010-04-13,18.25,17.079999923706055,18.15999984741211,17.899999618530273,9407662.0,17.797504425048828
2010-04-14,18.15999984741211,17.600000381469727,17.75,17.829999923706055,6657904.0,17.7279052734375
2010-04-15,18.190000534057617,17.530000686645508,17.940000534057617,17.920000076293945,7362087.0,17.81739044189453
2010-04-16,18.18000030517578,17.520000457763672,17.899999618530273,17.84000015258789,5458949.0,17.73784828186035
2010-04-19,18.299999237060547,17.0,17.5,17.170000076293945,8843202.0,17.071685791015625
2010-04-20,17.5,16.770000457763672,17.1200008392334,17.440000534057617,4189205.0,17.340139389038086
2010-04-21,18.299999237060547,17.200000762939453,17.440000534057617,18.25,8459937.0,18.14550018310547
2010-04-22,18.469999313354492,17.799999237060547,18.229999542236328,17.8700008392334,10139334.0,17.767677307128906
2010-04-23,18.479999542236328,17.170000076293945,17.479999542236328,17.40999984741211,9094230.0,17.31031036376953
2010-04-26,17.8799991607666,17.25,17.329999923706055,17.5,5431931.0,17.399795532226562
2010-04-27,17.579999923706055,15.75,17.25,16.100000381469727,10730009.0,16.0078125
2010-04-28,16.239999771118164,15.149999618530273,16.0,15.40999984741211,4898430.0,15.321762084960938
2010-04-29,15.6899995803833,15.119999885559082,15.680000305175781,15.199999809265137,3650122.0,15.112964630126953
2010-04-30,15.369999885559082,14.390000343322754,15.199999809265137,14.720000267028809,3227175.0,14.635713577270508
2010-05-04,15.079999923706055,14.300000190734863,14.489999771118164,14.529999732971191,3117023.0,14.44680118560791
2010-05-05,14.789999961853027,14.329999923706055,14.40999984741211,14.770000457763672,5745754.0,14.68542766571045
2010-05-06,14.699999809265137,13.369999885559082,14.680000305175781,13.390000343322754,11317284.0,13.313329696655273
2010-05-07,13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,0.0,13.313329696655273
2010-05-10,13.300000190734863,12.399999618530273,12.859999656677246,12.579999923706055,4422498.0,12.507966995239258
2010-05-11,13.1899995803833,12.529999732971191,12.899999618530273,12.609999656677246,6068782.0,12.537795066833496
2010-05-12,12.579999923706055,11.850000381469727,12.550000190734863,12.329999923706055,5141374.0,12.259398460388184
2010-05-13,12.75,11.729999542236328,12.229999542236328,12.710000038146973,6871508.0,12.637223243713379
2010-05-14,12.880000114440918,12.329999923706055,12.5,12.619999885559082,3932820.0,12.547738075256348
2010-05-17,12.399999618530273,11.539999961853027,12.399999618530273,11.579999923706055,3631193.0,11.513692855834961
2010-05-18,11.869999885559082,11.079999923706055,11.579999923706055,11.65999984741211,3090188.0,11.59323501586914
2010-05-19,12.0600004196167,10.850000381469727,11.619999885559082,12.020000457763672,8771083.0,11.951173782348633
2010-05-20,11.890000343322754,11.449999809265137,11.75,11.479999542236328,7395217.0,11.414265632629395
2010-05-21,12.149999618530273,10.930000305175781,11.020000457763672,11.880000114440918,6875210.0,11.811975479125977
2010-05-24,12.619999885559082,11.899999618530273,11.899999618530273,12.430000305175781,7791466.0,12.358826637268066
2010-05-25,12.569999694824219,11.949999809265137,12.34000015258789,12.180000305175781,8975134.0,12.110258102416992
2010-05-26,12.260000228881836,11.800000190734863,12.100000381469727,11.960000038146973,5293313.0,11.891517639160156
2010-05-27,12.25,11.579999923706055,11.960000038146973,12.199999809265137,5863995.0,12.130143165588379
2010-05-28,12.449999809265137,11.90999984741211,12.319999694824219,12.119999885559082,5754988.0,12.0506010055542
2010-05-31,11.989999771118164,11.260000228881836,11.989999771118164,11.34000015258789,5841051.0,11.275067329406738
2010-06-01,11.34000015258789,10.779999732971191,11.319999694824219,10.960000038146973,3947632.0,10.89724349975586
2010-06-02,11.75,11.0,11.0,11.699999809265137,8079841.0,11.63300609588623
2010-06-03,11.800000190734863,11.289999961853027,11.699999809265137,11.300000190734863,6571073.0,11.235296249389648
2010-06-04,11.399999618530273,11.0,11.119999885559082,11.260000228881836,3663355.0,11.195526123046875
2010-06-07,11.149999618530273,10.649999618530273,10.949999809265137,10.699999809265137,8759977.0,10.638731956481934
2010-06-08,10.930000305175781,10.460000038146973,10.5600004196167,10.779999732971191,6882664.0,10.718274116516113
2010-06-09,11.1899995803833,10.539999961853027,10.779999732971191,11.130000114440918,11354849.0,11.066269874572754
2010-06-10,11.140000343322754,10.760000228881836,11.0,10.949999809265137,9266081.0,10.887300491333008
2010-06-11,11.34000015258789,11.0,11.010000228881836,11.140000343322754,13261718.0,11.076212882995605
2010-06-17,11.300000190734863,10.880000114440918,11.300000190734863,10.890000343322754,6417075.0,10.827644348144531
2010-06-18,11.149999618530273,10.609999656677246,10.850000381469727,11.09000015258789,7823224.0,11.026498794555664
2010-06-21,11.829999923706055,11.0,11.050000190734863,11.670000076293945,11336923.0,11.603178024291992
2010-06-22,11.739999771118164,11.399999618530273,11.529999732971191,11.489999771118164,10912247.0,11.424208641052246
2010-06-23,11.550000190734863,10.9399995803833,11.4399995803833,11.09000015258789,12286987.0,11.026498794555664
2010-06-24,11.170000076293945,10.680000305175781,11.100000381469727,10.84000015258789,11733666.0,10.77793025970459
2010-06-25,10.869999885559082,10.600000381469727,10.789999961853027,10.819999694824219,7561028.0,10.758044242858887
2010-06-28,10.859999656677246,10.520000457763672,10.75,10.5600004196167,3988386.0,10.499533653259277
2010-06-29,10.6899995803833,9.5,10.59000015258789,9.520000457763672,7378763.0,9.465489387512207
2010-06-30,9.529999732971191,9.149999618530273,9.489999771118164,9.369999885559082,5487076.0,9.316347122192383
2010-07-01,9.460000038146973,9.069999694824219,9.380000114440918,9.100000381469727,3999889.0,9.047893524169922
2010-07-02,9.170000076293945,8.800000190734863,9.039999961853027,9.119999885559082,5344621.0,9.067778587341309
2010-07-05,9.149999618530273,8.829999923706055,9.020000457763672,9.039999961853027,2632283.0,8.988237380981445
2010-07-06,9.4399995803833,9.039999961853027,9.039999961853027,9.399999618530273,5921124.0,9.346175193786621
2010-07-07,9.420000076293945,9.220000267028809,9.399999618530273,9.399999618530273,4628684.0,9.346175193786621
2010-07-08,9.529999732971191,9.199999809265137,9.5,9.289999961853027,4032012.0,9.23680591583252
2010-07-09,9.880000114440918,9.220000267028809,9.300000190734863,9.710000038146973,10061971.0,9.654400825500488
2010-07-12,10.149999618530273,9.640000343322754,9.729999542236328,9.9399995803833,9468733.0,9.88308334350586
2010-07-13,9.8100004196167,9.529999732971191,9.8100004196167,9.649999618530273,5824435.0,9.594743728637695
2010-07-14,9.9399995803833,9.649999618530273,9.680000305175781,9.779999732971191,6229518.0,9.723999977111816
2010-07-15,9.899999618530273,9.609999656677246,9.789999961853027,9.800000190734863,6335366.0,9.74388599395752
2010-07-16,9.720000267028809,9.25,9.680000305175781,9.579999923706055,5734962.0,9.525144577026367
2010-07-19,9.819999694824219,9.260000228881836,9.34000015258789,9.779999732971191,6292462.0,9.723999977111816
2010-07-20,10.25,9.75,9.779999732971191,10.1899995803833,12188056.0,10.131651878356934
2010-07-21,10.720000267028809,10.119999885559082,10.25,10.579999923706055,16286474.0,10.519418716430664
2010-07-22,10.739999771118164,10.329999923706055,10.520000457763672,10.680000305175781,10907627.0,10.618846893310547
2010-07-23,10.6899995803833,10.390000343322754,10.680000305175781,10.550000190734863,8863553.0,10.489590644836426
2010-07-26,10.829999923706055,10.5,10.539999961853027,10.6899995803833,7794088.0,10.628788948059082
2010-07-27,10.84000015258789,10.510000228881836,10.680000305175781,10.529999732971191,7208189.0,10.469705581665039
2010-07-28,10.890000343322754,10.350000381469727,10.350000381469727,10.859999656677246,12285733.0,10.797815322875977
2010-07-29,11.1899995803833,10.75,10.829999923706055,10.960000038146973,17492061.0,10.89724349975586
2010-07-30,11.470000267028809,10.859999656677246,10.880000114440918,11.3100004196167,16838789.0,11.2452392578125
2010-08-02,11.649999618530273,11.130000114440918,11.300000190734863,11.59000015258789,17484422.0,11.523635864257812
2010-08-03,11.640000343322754,11.0600004196167,11.5,11.069999694824219,15069095.0,11.006612777709961
2010-08-04,11.600000381469727,10.949999809265137,11.0600004196167,11.579999923706055,21419246.0,11.513692855834961
2010-08-05,12.180000305175781,11.510000228881836,11.600000381469727,11.979999542236328,29739002.0,11.911402702331543
2010-08-06,12.420000076293945,11.739999771118164,11.979999542236328,12.289999961853027,17898247.0,12.219627380371094
2010-08-09,13.210000038146973,12.3100004196167,12.3100004196167,12.729999542236328,21161212.0,12.65710735321045
2010-08-10,12.989999771118164,12.319999694824219,12.739999771118164,12.399999618530273,18256978.0,12.328997611999512
2010-08-11,12.760000228881836,12.380000114440918,12.399999618530273,12.670000076293945,11458407.0,12.597452163696289
2010-08-12,13.109999656677246,12.329999923706055,12.5,12.9399995803833,17202493.0,12.86590576171875
2010-08-13,13.149999618530273,12.569999694824219,12.880000114440918,13.039999961853027,12136032.0,12.965332984924316
2010-08-16,13.239999771118164,12.819999694824219,13.09000015258789,13.220000267028809,17631788.0,13.144302368164062
2010-08-17,13.25,12.770000457763672,13.149999618530273,12.979999542236328,17725216.0,12.905675888061523
2010-08-18,13.350000381469727,12.729999542236328,13.15999984741211,12.8100004196167,21852176.0,12.736650466918945
2010-08-19,12.819999694824219,12.34000015258789,12.729999542236328,12.479999542236328,20765179.0,12.408539772033691
2010-08-20,12.680000305175781,12.399999618530273,12.5,12.40999984741211,10540955.0,12.338940620422363
2010-08-23,12.579999923706055,12.399999618530273,12.420000076293945,12.489999771118164,7801086.0,12.418481826782227
2010-08-24,12.850000381469727,12.300000190734863,12.5,12.850000381469727,14378058.0,12.776421546936035
2010-08-25,12.949999809265137,12.449999809265137,12.699999809265137,12.449999809265137,10037384.0,12.378711700439453
2010-08-26,12.579999923706055,12.130000114440918,12.4399995803833,12.329999923706055,7932704.0,12.259398460388184
2010-08-27,12.359999656677246,12.109999656677246,12.300000190734863,12.229999542236328,5703771.0,12.159971237182617
2010-08-30,12.5600004196167,12.199999809265137,12.350000381469727,12.5600004196167,7467137.0,12.488081932067871
2010-08-31,12.800000190734863,12.34000015258789,12.5,12.739999771118164,10113696.0,12.6670503616333
2010-09-01,12.850000381469727,12.15999984741211,12.850000381469727,12.289999961853027,9079528.0,12.219627380371094
2010-09-02,13.140000343322754,12.300000190734863,12.40999984741211,13.109999656677246,21605928.0,13.034932136535645
2010-09-03,13.350000381469727,12.84000015258789,13.09000015258789,13.140000343322754,16016312.0,13.0647611618042
2010-09-06,13.25,12.800000190734863,13.180000305175781,12.859999656677246,11581419.0,12.78636360168457
2010-09-07,12.989999771118164,12.760000228881836,12.800000190734863,12.979999542236328,6411542.0,12.905675888061523
2010-09-08,13.569999694824219,12.819999694824219,12.880000114440918,13.5600004196167,16935977.0,13.482356071472168
2010-09-09,13.75,12.979999542236328,13.619999885559082,13.09000015258789,13768703.0,13.015047073364258
2010-09-10,13.170000076293945,12.479999542236328,12.989999771118164,12.800000190734863,13660152.0,12.726707458496094
2010-09-13,13.329999923706055,12.699999809265137,12.770000457763672,13.1899995803833,12888819.0,13.114474296569824
2010-09-14,13.5,13.0600004196167,13.180000305175781,13.220000267028809,13590823.0,13.144302368164062
2010-09-15,13.350000381469727,12.6899995803833,13.279999732971191,12.829999923706055,11444703.0,12.756535530090332
2010-09-16,12.84000015258789,12.149999618530273,12.699999809265137,12.270000457763672,9837241.0,12.199742317199707
2010-09-17,12.420000076293945,12.170000076293945,12.289999961853027,12.3100004196167,4834263.0,12.239513397216797
2010-09-20,12.600000381469727,12.199999809265137,12.40999984741211,12.210000038146973,6628953.0,12.14008617401123
2010-09-21,12.350000381469727,11.84000015258789,12.289999961853027,11.920000076293945,4880787.0,11.851746559143066
2010-09-27,12.239999771118164,11.949999809265137,11.949999809265137,12.229999542236328,3476014.0,12.159971237182617
2010-09-28,12.460000038146973,12.130000114440918,12.270000457763672,12.369999885559082,7770356.0,12.299169540405273
2010-09-29,12.59000015258789,12.100000381469727,12.34000015258789,12.489999771118164,8832418.0,12.418481826782227
2010-09-30,12.630000114440918,12.279999732971191,12.350000381469727,12.59000015258789,8443944.0,12.51791000366211
2010-10-08,13.210000038146973,12.670000076293945,12.670000076293945,13.199999809265137,15783088.0,13.124417304992676
2010-10-11,13.489999771118164,13.100000381469727,13.15999984741211,13.319999694824219,17476168.0,13.243729591369629
2010-10-12,13.829999923706055,13.149999618530273,13.279999732971191,13.4399995803833,18521084.0,13.363042831420898
2010-10-13,13.470000267028809,12.859999656677246,13.4399995803833,13.180000305175781,14904343.0,13.104532241821289
2010-10-14,13.0,12.640000343322754,12.979999542236328,12.760000228881836,11548407.0,12.686936378479004
2010-10-15,12.800000190734863,12.470000267028809,12.699999809265137,12.550000190734863,10475570.0,12.47813892364502
2010-10-18,12.770000457763672,12.199999809265137,12.75,12.680000305175781,9814307.0,12.60739517211914
2010-10-19,13.25,12.510000228881836,12.510000228881836,13.1899995803833,12909086.0,13.114474296569824
2010-10-20,13.880000114440918,12.75,12.930000305175781,13.859999656677246,24768152.0,13.780637741088867
2010-10-21,14.270000457763672,13.630000114440918,13.890000343322754,14.0,25646806.0,13.919836044311523
2010-10-22,14.569999694824219,13.829999923706055,14.0,13.890000343322754,22507270.0,13.810466766357422
2010-10-25,14.25,13.720000267028809,13.800000190734863,13.920000076293945,21678897.0,13.84029483795166
2010-10-26,14.010000228881836,13.510000228881836,14.0,13.930000305175781,17301139.0,13.850237846374512
2010-10-27,14.779999732971191,13.930000305175781,14.010000228881836,14.369999885559082,30291005.0,14.287717819213867
2010-10-28,14.289999961853027,13.729999542236328,14.239999771118164,13.920000076293945,16437085.0,13.84029483795166
2010-10-29,14.649999618530273,13.729999542236328,14.239999771118164,14.460000038146973,23212177.0,14.377202033996582
2010-11-01,15.0,14.420000076293945,14.84000015258789,14.850000381469727,24750821.0,14.764969825744629
2010-11-02,15.800000190734863,14.680000305175781,14.869999885559082,15.449999809265137,34095164.0,15.361533164978027
2010-11-03,15.779999732971191,14.680000305175781,15.399999618530273,14.789999961853027,20703511.0,14.705312728881836
2010-11-04,15.710000038146973,14.760000228881836,14.760000228881836,15.550000190734863,23709187.0,15.46096134185791
2010-11-05,16.350000381469727,15.59000015258789,16.020000457763672,15.770000457763672,26353823.0,15.679701805114746
2010-11-08,15.979999542236328,15.5,15.819999694824219,15.880000114440918,16511031.0,15.789071083068848
2010-11-09,15.899999618530273,15.300000190734863,15.899999618530273,15.460000038146973,14049057.0,15.371476173400879
2010-11-10,15.609999656677246,15.0,15.3100004196167,15.149999618530273,12896546.0,15.063251495361328
2010-11-11,15.380000114440918,14.699999809265137,15.0600004196167,14.729999542236328,13863379.0,14.645655632019043
2010-11-12,14.920000076293945,13.329999923706055,14.649999618530273,13.460000038146973,14873346.0,13.382927894592285
2010-11-15,13.84000015258789,13.050000190734863,13.539999961853027,13.8100004196167,10439544.0,13.730924606323242
2010-11-16,13.800000190734863,12.699999809265137,13.800000190734863,12.84000015258789,11052234.0,12.766478538513184
2010-11-17,13.100000381469727,12.319999694824219,12.619999885559082,12.479999542236328,6696192.0,12.408539772033691
2010-11-18,12.770000457763672,12.380000114440918,12.609999656677246,12.699999809265137,4589148.0,12.627280235290527
2010-11-19,13.039999961853027,12.529999732971191,12.800000190734863,13.0,6806967.0,12.925561904907227
2010-11-22,13.180000305175781,12.760000228881836,12.890000343322754,13.0600004196167,6968690.0,12.98521900177002
2010-11-23,12.979999542236328,12.300000190734863,12.979999542236328,12.5600004196167,5876525.0,12.488081932067871
2010-11-24,13.0,12.489999771118164,12.510000228881836,13.0,5797754.0,12.925561904907227
2010-11-25,13.760000228881836,13.020000457763672,13.079999923706055,13.569999694824219,10728860.0,13.492298126220703
2010-11-26,13.59000015258789,13.1899995803833,13.59000015258789,13.350000381469727,5322673.0,13.273558616638184
2010-11-29,13.319999694824219,13.0,13.220000267028809,13.170000076293945,4618370.0,13.094589233398438
2010-11-30,13.319999694824219,12.380000114440918,13.0600004196167,12.779999732971191,6153106.0,12.70682144165039
2010-12-01,12.899999618530273,12.59000015258789,12.699999809265137,12.789999961853027,3222818.0,12.716764450073242
2010-12-02,13.5,12.899999618530273,12.949999809265137,13.350000381469727,9848511.0,13.273558616638184
2010-12-03,13.9399995803833,13.079999923706055,13.279999732971191,13.729999542236328,11968576.0,13.651381492614746
2010-12-06,13.84000015258789,13.300000190734863,13.6899995803833,13.319999694824219,14406920.0,13.243729591369629
2010-12-07,13.300000190734863,12.550000190734863,13.300000190734863,13.029999732971191,7756286.0,12.955389976501465
2010-12-08,12.970000267028809,12.75,12.90999984741211,12.789999961853027,6245348.0,12.716764450073242
2010-12-09,12.760000228881836,12.390000343322754,12.760000228881836,12.399999618530273,4793922.0,12.328997611999512
2010-12-10,12.680000305175781,12.279999732971191,12.399999618530273,12.65999984741211,3931747.0,12.587509155273438
2010-12-13,13.050000190734863,12.699999809265137,12.710000038146973,13.039999961853027,5535351.0,12.965332984924316
2010-12-14,13.140000343322754,12.920000076293945,13.09000015258789,13.050000190734863,4905121.0,12.975275993347168
2010-12-15,13.09000015258789,12.869999885559082,13.039999961853027,12.9399995803833,4977041.0,12.86590576171875
2010-12-16,13.029999732971191,12.819999694824219,12.899999618530273,12.90999984741211,2927847.0,12.836077690124512
2010-12-17,12.979999542236328,12.850000381469727,12.9399995803833,12.90999984741211,2198078.0,12.836077690124512
2010-12-20,13.34000015258789,12.600000381469727,12.979999542236328,13.25,11591410.0,13.1741304397583
2010-12-21,13.180000305175781,12.899999618530273,13.109999656677246,13.15999984741211,5902473.0,13.084646224975586
2010-12-22,13.239999771118164,12.960000038146973,13.15999984741211,13.010000228881836,4458094.0,12.935504913330078
2010-12-23,13.0,12.640000343322754,12.970000267028809,12.770000457763672,3949538.0,12.696879386901855
2010-12-24,12.770000457763672,12.300000190734863,12.770000457763672,12.470000267028809,3188168.0,12.398597717285156
2010-12-27,12.770000457763672,11.899999618530273,12.420000076293945,11.960000038146973,3714634.0,11.891517639160156
2010-12-28,11.899999618530273,11.260000228881836,11.899999618530273,11.300000190734863,4997554.0,11.235296249389648
2010-12-29,11.470000267028809,11.260000228881836,11.260000228881836,11.449999809265137,2214498.0,11.384437561035156
2010-12-30,11.479999542236328,11.300000190734863,11.449999809265137,11.399999618530273,1913463.0,11.334723472595215
2010-12-31,11.699999809265137,11.390000343322754,11.399999618530273,11.680000305175781,3106049.0,11.613121032714844
2011-01-04,11.84000015258789,11.59000015258789,11.720000267028809,11.779999732971191,3043856.0,11.712547302246094
2011-01-05,12.020000457763672,11.65999984741211,11.75,11.960000038146973,3391262.0,11.891517639160156
2011-01-06,12.1899995803833,11.880000114440918,11.970000267028809,12.119999885559082,3013756.0,12.0506010055542
2011-01-10,12.119999885559082,11.5,11.979999542236328,11.59000015258789,2946466.0,11.523635864257812
2011-01-11,11.600000381469727,11.100000381469727,11.59000015258789,11.369999885559082,3135558.0,11.304895401000977
2011-01-12,12.289999961853027,11.300000190734863,11.369999885559082,11.609999656677246,2481093.0,11.5435209274292
2011-01-13,11.770000457763672,11.420000076293945,11.529999732971191,11.449999809265137,1771725.0,11.384437561035156
2011-01-14,11.449999809265137,11.109999656677246,11.449999809265137,11.210000038146973,1643396.0,11.145812034606934
2011-01-17,11.279999732971191,10.699999809265137,11.149999618530273,10.789999961853027,2321621.0,10.728216171264648
2011-01-18,10.880000114440918,10.699999809265137,10.720000267028809,10.829999923706055,1066075.0,10.767987251281738
2011-01-19,11.109999656677246,10.729999542236328,10.880000114440918,11.100000381469727,2270457.0,11.036441802978516
2011-01-20,11.100000381469727,10.5,11.100000381469727,10.5,2995830.0,10.4398775100708
2011-01-21,10.649999618530273,10.369999885559082,10.399999618530273,10.5,2450278.0,10.4398775100708
2011-01-24,10.569999694824219,10.279999732971191,10.5,10.380000114440918,1617977.0,10.320564270019531
2011-01-25,10.4399995803833,10.0600004196167,10.4399995803833,10.170000076293945,1673733.0,10.111766815185547
2011-01-26,10.350000381469727,10.180000305175781,10.1899995803833,10.319999694824219,1120755.0,10.260907173156738
2011-01-27,10.670000076293945,10.210000038146973,10.300000190734863,10.5,3000943.0,10.4398775100708
2011-01-28,10.850000381469727,10.449999809265137,10.550000190734863,10.819999694824219,3143739.0,10.758044242858887
2011-01-31,10.920000076293945,10.619999885559082,10.760000228881836,10.869999885559082,2843284.0,10.807758331298828
2011-02-01,10.890000343322754,10.699999809265137,10.869999885559082,10.720000267028809,2255901.0,10.658617973327637
2011-02-09,10.779999732971191,10.619999885559082,10.720000267028809,10.649999618530273,1837255.0,10.589017868041992
2011-02-10,11.199999809265137,10.520000457763672,10.649999618530273,11.100000381469727,10803971.0,11.036441802978516
2011-02-11,11.1899995803833,10.90999984741211,10.979999542236328,11.140000343322754,7923553.0,11.076212882995605
2011-02-14,11.430000305175781,11.180000305175781,11.180000305175781,11.34000015258789,6919368.0,11.275067329406738
2011-02-15,11.479999542236328,11.180000305175781,11.350000381469727,11.199999809265137,6037659.0,11.135869026184082
2011-02-16,11.649999618530273,11.199999809265137,11.199999809265137,11.640000343322754,7232798.0,11.573349952697754
2011-02-17,11.800000190734863,11.40999984741211,11.699999809265137,11.739999771118164,7065676.0,11.67277717590332
2011-02-18,11.75,11.520000457763672,11.670000076293945,11.539999961853027,4949351.0,11.473921775817871
2011-02-21,11.699999809265137,11.380000114440918,11.449999809265137,11.670000076293945,4277065.0,11.603178024291992
2011-02-22,11.670000076293945,11.140000343322754,11.670000076293945,11.149999618530273,5983829.0,11.08615493774414
2011-02-23,11.279999732971191,11.09000015258789,11.109999656677246,11.220000267028809,3590858.0,11.155755043029785
2011-02-24,11.529999732971191,11.140000343322754,11.170000076293945,11.510000228881836,4959754.0,11.44409465789795
2011-02-25,11.779999732971191,11.430000305175781,11.460000038146973,11.710000038146973,7746900.0,11.642949104309082
2011-02-28,11.829999923706055,11.569999694824219,11.699999809265137,11.770000457763672,6376164.0,11.702605247497559
2011-03-01,12.079999923706055,11.699999809265137,11.779999732971191,11.949999809265137,9656274.0,11.881574630737305
2011-03-02,12.25,11.84000015258789,11.989999771118164,12.020000457763672,10939264.0,11.951173782348633
2011-03-03,12.09000015258789,11.199999809265137,12.050000190734863,11.649999618530273,9505369.0,11.583292007446289
2011-03-04,11.720000267028809,11.399999618530273,11.579999923706055,11.699999809265137,6494130.0,11.63300609588623
2011-03-07,11.930000305175781,11.630000114440918,11.710000038146973,11.789999961853027,8508690.0,11.722490310668945
2011-03-08,12.050000190734863,11.729999542236328,11.789999961853027,12.029999732971191,9921730.0,11.961115837097168
2011-03-09,12.239999771118164,12.010000228881836,12.079999923706055,12.039999961853027,8279513.0,11.97105884552002
2011-03-10,12.069999694824219,11.770000457763672,12.050000190734863,11.9399995803833,6412190.0,11.871631622314453
2011-03-11,12.279999732971191,11.899999618530273,11.930000305175781,12.039999961853027,13080554.0,11.97105884552002
2011-03-14,12.369999885559082,11.789999961853027,11.989999771118164,12.300000190734863,11552454.0,12.229570388793945
2011-03-15,12.289999961853027,11.859999656677246,12.289999961853027,12.119999885559082,7975280.0,12.0506010055542
2011-03-16,12.449999809265137,12.0,12.100000381469727,12.390000343322754,9652284.0,12.319055557250977
2011-03-17,12.350000381469727,12.039999961853027,12.199999809265137,12.069999694824219,7475485.0,12.000886917114258
2011-03-18,12.350000381469727,12.100000381469727,12.260000228881836,12.289999961853027,6807422.0,12.219627380371094
2011-03-21,12.4399995803833,12.100000381469727,12.380000114440918,12.109999656677246,6380975.0,12.040657997131348
2011-03-22,12.25,11.75,12.140000343322754,11.819999694824219,6856555.0,11.752318382263184
2011-03-23,12.300000190734863,11.739999771118164,11.84000015258789,12.289999961853027,8253471.0,12.219627380371094
2011-03-24,12.399999618530273,12.140000343322754,12.239999771118164,12.25,8089702.0,12.179856300354004
2011-03-25,12.520000457763672,12.180000305175781,12.1899995803833,12.5,13711239.0,12.428424835205078
2011-03-28,12.770000457763672,12.300000190734863,12.600000381469727,12.670000076293945,14507233.0,12.597452163696289
2011-03-29,13.479999542236328,12.520000457763672,12.550000190734863,13.119999885559082,27786112.0,13.044875144958496
2011-03-30,13.15999984741211,12.670000076293945,12.850000381469727,12.710000038146973,14473528.0,12.637223243713379
2011-03-31,12.729999542236328,11.850000381469727,12.600000381469727,11.989999771118164,12746703.0,11.921345710754395
2011-04-01,12.229999542236328,11.739999771118164,11.979999542236328,12.069999694824219,6475650.0,12.000886917114258
2011-04-06,12.229999542236328,11.779999732971191,12.050000190734863,11.880000114440918,7978113.0,11.811975479125977
2011-04-07,11.970000267028809,11.75,11.8100004196167,11.920000076293945,4306520.0,11.851746559143066
2011-04-08,12.09000015258789,11.829999923706055,11.880000114440918,12.010000228881836,5462620.0,11.941230773925781
2011-04-11,12.079999923706055,11.619999885559082,12.029999732971191,11.6899995803833,6661348.0,11.623063087463379
2011-04-12,11.869999885559082,11.600000381469727,11.640000343322754,11.699999809265137,3910520.0,11.63300609588623
2011-04-13,11.949999809265137,11.649999618530273,11.699999809265137,11.9399995803833,3495090.0,11.871631622314453
2011-04-14,12.050000190734863,11.850000381469727,11.949999809265137,12.0,4833877.0,11.93128776550293
2011-04-15,12.119999885559082,11.869999885559082,12.0,11.979999542236328,6484873.0,11.911402702331543
2011-04-18,12.100000381469727,11.829999923706055,11.920000076293945,12.050000190734863,5774874.0,11.981001853942871
2011-04-19,12.199999809265137,11.829999923706055,11.899999618530273,12.050000190734863,7143339.0,11.981001853942871
2011-04-20,12.319999694824219,12.050000190734863,12.109999656677246,12.180000305175781,6724465.0,12.110258102416992
2011-04-21,12.289999961853027,11.979999542236328,12.1899995803833,12.069999694824219,6303131.0,12.000886917114258
2011-04-25,11.970000267028809,10.859999656677246,11.970000267028809,10.859999656677246,17185041.0,10.797815322875977
2011-04-26,10.8100004196167,10.350000381469727,10.5600004196167,10.520000457763672,5319360.0,10.459763526916504
2011-04-27,10.630000114440918,10.0,10.630000114440918,10.100000381469727,6099637.0,10.042167663574219
2011-04-28,10.199999809265137,9.869999885559082,10.170000076293945,9.890000343322754,4599367.0,9.833370208740234
2011-04-29,10.09000015258789,9.890000343322754,9.899999618530273,10.069999694824219,2284638.0,10.012338638305664
2011-05-03,10.300000190734863,10.039999961853027,10.069999694824219,10.300000190734863,2632540.0,10.241023063659668
2011-05-04,10.300000190734863,9.979999542236328,10.300000190734863,10.0,2811476.0,9.942740440368652
2011-05-05,10.170000076293945,9.949999809265137,10.0,10.0600004196167,2085194.0,10.002396583557129
2011-05-06,10.180000305175781,9.920000076293945,10.0,10.149999618530273,2375265.0,10.091880798339844
2011-05-09,10.220000267028809,10.050000190734863,10.140000343322754,10.170000076293945,2509150.0,10.111766815185547
2011-05-10,10.229999542236328,9.960000038146973,10.170000076293945,10.220000267028809,3190609.0,10.161480903625488
2011-05-11,10.300000190734863,10.100000381469727,10.220000267028809,10.220000267028809,2902081.0,10.161480903625488
2011-05-12,10.369999885559082,10.109999656677246,10.180000305175781,10.260000228881836,7329514.0,10.201251983642578
2011-05-13,10.300000190734863,9.90999984741211,10.289999961853027,10.199999809265137,3487029.0,10.141594886779785
2011-05-16,10.229999542236328,10.079999923706055,10.1899995803833,10.119999885559082,2539166.0,10.062052726745605
2011-05-17,10.3100004196167,10.029999732971191,10.029999732971191,10.279999732971191,4218977.0,10.221137046813965
2011-05-18,10.380000114440918,10.210000038146973,10.319999694824219,10.25,5825983.0,10.191308975219727
2011-05-19,10.25,10.100000381469727,10.199999809265137,10.130000114440918,3185288.0,10.071995735168457
2011-05-20,10.15999984741211,9.949999809265137,10.119999885559082,10.010000228881836,2647158.0,9.952683448791504
2011-05-23,10.039999961853027,9.229999542236328,9.949999809265137,9.3100004196167,4790751.0,9.256691932678223
2011-05-24,9.300000190734863,9.079999923706055,9.300000190734863,9.239999771118164,2843351.0,9.187091827392578
2011-05-25,9.369999885559082,9.199999809265137,9.199999809265137,9.229999542236328,2045779.0,9.177148818969727
2011-05-26,9.359999656677246,9.079999923706055,9.25,9.149999618530273,1833595.0,9.097606658935547
2011-05-27,9.210000038146973,8.979999542236328,9.100000381469727,8.989999771118164,2356873.0,8.938523292541504
2011-05-30,9.260000228881836,8.880000114440918,8.979999542236328,9.210000038146973,4231369.0,9.15726375579834
2011-05-31,9.449999809265137,9.029999732971191,9.220000267028809,9.4399995803833,8103783.0,9.385946273803711
2011-06-01,9.4399995803833,9.229999542236328,9.4399995803833,9.300000190734863,4997763.0,9.246748924255371
2011-06-02,9.15999984741211,8.829999923706055,9.15999984741211,8.899999618530273,4177616.0,8.849038124084473
2011-06-03,9.100000381469727,8.899999618530273,8.989999771118164,9.079999923706055,2207548.0,9.028008460998535
2011-06-07,9.170000076293945,9.0,9.010000228881836,9.15999984741211,2028970.0,9.107549667358398
2011-06-08,9.180000305175781,8.9399995803833,9.15999984741211,9.130000114440918,2106490.0,9.07772159576416
2011-06-09,9.1899995803833,8.960000038146973,9.100000381469727,8.989999771118164,3072035.0,8.938523292541504
2011-06-10,9.220000267028809,9.010000228881836,9.029999732971191,9.199999809265137,4800907.0,9.147320747375488
2011-06-13,9.329999923706055,9.109999656677246,9.199999809265137,9.25,3228466.0,9.19703483581543
2011-06-14,9.770000457763672,9.130000114440918,9.229999542236328,9.699999809265137,9357777.0,9.644457817077637
2011-06-15,10.260000228881836,9.550000190734863,9.779999732971191,9.989999771118164,14183352.0,9.9327974319458
2011-06-16,10.100000381469727,9.720000267028809,10.0,10.0,12840949.0,9.942740440368652
2011-06-17,10.170000076293945,9.819999694824219,10.15999984741211,9.979999542236328,14076208.0,9.92285442352295
2011-06-20,10.25,9.949999809265137,10.029999732971191,10.130000114440918,13375797.0,10.071995735168457
2011-06-21,10.229999542236328,9.829999923706055,10.220000267028809,10.180000305175781,17187790.0,10.121709823608398
2011-06-22,10.479999542236328,9.930000305175781,10.180000305175781,9.960000038146973,12888707.0,9.902969360351562
2011-06-23,9.989999771118164,9.5600004196167,9.989999771118164,9.699999809265137,10366303.0,9.644457817077637
2011-06-24,9.930000305175781,9.579999923706055,9.609999656677246,9.859999656677246,9031103.0,9.80354118347168
2011-06-27,10.149999618530273,9.729999542236328,9.90999984741211,10.09000015258789,9637214.0,10.032224655151367
2011-06-28,10.119999885559082,9.8100004196167,10.109999656677246,9.890000343322754,6238772.0,9.833370208740234
2011-06-29,9.9399995803833,9.670000076293945,9.899999618530273,9.680000305175781,4655386.0,9.62457275390625
2011-06-30,9.84000015258789,9.680000305175781,9.680000305175781,9.789999961853027,3399842.0,9.733942985534668
2011-07-01,10.079999923706055,9.800000190734863,9.800000190734863,10.020000457763672,6722459.0,9.962626457214355
2011-07-04,10.210000038146973,10.0,10.029999732971191,10.199999809265137,9015981.0,10.141594886779785
2011-07-05,10.239999771118164,10.010000228881836,10.180000305175781,10.149999618530273,6169331.0,10.091880798339844
2011-07-06,10.140000343322754,9.960000038146973,10.140000343322754,10.109999656677246,4380563.0,10.052109718322754
2011-07-07,10.25,10.029999732971191,10.109999656677246,10.1899995803833,6706084.0,10.131651878356934
2011-07-08,10.229999542236328,10.020000457763672,10.210000038146973,10.170000076293945,4397346.0,10.111766815185547
2011-07-11,10.329999923706055,10.09000015258789,10.1899995803833,10.199999809265137,5429527.0,10.141594886779785
2011-07-12,10.140000343322754,9.779999732971191,10.140000343322754,9.800000190734863,5802007.0,9.74388599395752
2011-07-13,10.010000228881836,9.760000228881836,9.800000190734863,9.949999809265137,3242942.0,9.893026351928711
2011-07-14,10.100000381469727,9.880000114440918,9.899999618530273,9.960000038146973,3316230.0,9.902969360351562
2011-07-15,10.100000381469727,9.899999618530273,9.949999809265137,10.0600004196167,3726472.0,10.002396583557129
2011-07-18,10.020000457763672,9.90999984741211,9.979999542236328,9.930000305175781,4578331.0,9.873141288757324
2011-07-19,9.920000076293945,9.619999885559082,9.899999618530273,9.670000076293945,4775735.0,9.614629745483398
2011-07-20,9.75,9.460000038146973,9.680000305175781,9.529999732971191,3942162.0,9.475431442260742
2011-07-21,9.65999984741211,9.449999809265137,9.550000190734863,9.460000038146973,2710091.0,9.405832290649414
2011-07-22,9.569999694824219,9.430000305175781,9.460000038146973,9.510000228881836,1770292.0,9.455546379089355
2011-07-25,9.510000228881836,9.0,9.510000228881836,9.039999961853027,3295619.0,8.988237380981445
2011-07-26,9.100000381469727,8.920000076293945,9.050000190734863,9.09000015258789,1529440.0,9.037951469421387
2011-07-27,9.199999809265137,9.0,9.100000381469727,9.170000076293945,1989123.0,9.11749267578125
2011-07-28,9.100000381469727,8.970000267028809,9.100000381469727,9.010000228881836,2173842.0,8.958409309387207
2011-07-29,9.050000190734863,8.880000114440918,9.010000228881836,8.930000305175781,1979299.0,8.878867149353027
2011-08-01,8.970000267028809,8.850000381469727,8.920000076293945,8.90999984741211,1707041.0,8.858981132507324
2011-08-02,8.90999984741211,8.550000190734863,8.90999984741211,8.6899995803833,2994245.0,8.640240669250488
2011-08-03,8.65999984741211,8.510000228881836,8.609999656677246,8.619999885559082,1906380.0,8.57064151763916
2011-08-04,8.850000381469727,8.680000305175781,8.699999809265137,8.739999771118164,2013483.0,8.68995475769043
2011-08-05,8.510000228881836,8.300000190734863,8.449999809265137,8.449999809265137,2124734.0,8.401615142822266
2011-08-08,8.850000381469727,8.199999809265137,8.350000381469727,8.449999809265137,5602841.0,8.401615142822266
2011-08-09,8.220000267028809,7.690000057220459,8.149999618530273,8.15999984741211,3579060.0,8.113275527954102
2011-08-10,8.3100004196167,8.15999984741211,8.289999961853027,8.180000305175781,3259499.0,8.133161544799805
2011-08-11,8.210000038146973,7.849999904632568,7.949999809265137,8.199999809265137,3286346.0,8.153046607971191
2011-08-12,8.319999694824219,8.180000305175781,8.25,8.260000228881836,3223617.0,8.212703704833984
2011-08-15,8.350000381469727,8.210000038146973,8.279999732971191,8.350000381469727,3142780.0,8.302188873291016
2011-08-16,8.470000267028809,8.25,8.359999656677246,8.3100004196167,3080284.0,8.262417793273926
2011-08-17,8.329999923706055,8.199999809265137,8.289999961853027,8.229999542236328,1704411.0,8.18287467956543
2011-08-18,8.289999961853027,8.010000228881836,8.25,8.0600004196167,2052280.0,8.013849258422852
2011-08-19,8.079999923706055,7.809999942779541,7.809999942779541,8.069999694824219,3392412.0,8.023791313171387
2011-08-22,8.229999542236328,8.010000228881836,8.010000228881836,8.119999885559082,3070787.0,8.073505401611328
2011-08-23,8.59000015258789,8.0600004196167,8.0600004196167,8.460000038146973,9417209.0,8.411558151245117
2011-08-24,8.529999732971191,8.3100004196167,8.5,8.449999809265137,9286684.0,8.401615142822266
2011-08-25,8.520000457763672,8.289999961853027,8.520000457763672,8.460000038146973,8436351.0,8.411558151245117
2011-08-26,8.420000076293945,8.300000190734863,8.399999618530273,8.329999923706055,4211114.0,8.282302856445312
2011-08-29,8.399999618530273,8.279999732971191,8.350000381469727,8.3100004196167,3116222.0,8.262417793273926
2011-08-30,8.420000076293945,8.149999618530273,8.34000015258789,8.149999618530273,2740910.0,8.10333251953125
2011-08-31,8.210000038146973,8.020000457763672,8.149999618530273,8.119999885559082,1700243.0,8.073505401611328
2011-09-01,8.399999618530273,8.119999885559082,8.1899995803833,8.399999618530273,5997883.0,8.351901054382324
2011-09-02,8.880000114440918,8.350000381469727,8.390000343322754,8.800000190734863,17536836.0,8.749611854553223
2011-09-05,9.25,8.609999656677246,8.649999618530273,9.1899995803833,15168999.0,9.137377738952637
2011-09-06,9.069999694824219,8.619999885559082,8.899999618530273,8.65999984741211,21697957.0,8.61041259765625
2011-09-07,8.789999961853027,8.229999542236328,8.529999732971191,8.75,10828155.0,8.699897766113281
2011-09-08,8.670000076293945,8.270000457763672,8.609999656677246,8.289999961853027,6546056.0,8.242531776428223
2011-09-09,8.539999961853027,8.180000305175781,8.25,8.5,5680246.0,8.451329231262207
2011-09-13,8.510000228881836,8.229999542236328,8.300000190734863,8.25,5040713.0,8.202760696411133
2011-09-14,8.399999618530273,8.0600004196167,8.279999732971191,8.369999885559082,4279182.0,8.322072982788086
2011-09-15,8.65999984741211,8.300000190734863,8.350000381469727,8.539999961853027,9231189.0,8.491100311279297
2011-09-16,8.529999732971191,8.270000457763672,8.510000228881836,8.289999961853027,5133653.0,8.242531776428223
2011-09-19,8.199999809265137,8.050000190734863,8.199999809265137,8.140000343322754,3888182.0,8.093390464782715
2011-09-20,8.649999618530273,8.050000190734863,8.119999885559082,8.5600004196167,6482867.0,8.510986328125
2011-09-21,8.6899995803833,8.40999984741211,8.5,8.649999618530273,11760299.0,8.600469589233398
2011-09-22,8.59000015258789,8.180000305175781,8.539999961853027,8.199999809265137,5298980.0,8.153046607971191
2011-09-23,8.300000190734863,8.020000457763672,8.079999923706055,8.180000305175781,3112278.0,8.133161544799805
2011-09-27,8.670000076293945,7.980000019073486,8.100000381469727,8.430000305175781,5093685.0,8.381730079650879
2011-09-28,8.479999542236328,8.140000343322754,8.350000381469727,8.210000038146973,3280772.0,8.162989616394043
2011-09-29,8.199999809265137,7.809999942779541,8.100000381469727,7.809999942779541,2817982.0,7.765280246734619
2011-09-30,7.920000076293945,7.559999942779541,7.820000171661377,7.619999885559082,2613864.0,7.5763678550720215
2011-10-10,7.789999961853027,7.429999828338623,7.670000076293945,7.559999942779541,1400242.0,7.516711711883545
2011-10-11,7.949999809265137,7.510000228881836,7.699999809265137,7.920000076293945,5496978.0,7.874650478363037
2011-10-12,8.579999923706055,7.760000228881836,7.800000190734863,8.510000228881836,12067310.0,8.461272239685059
2011-10-13,8.449999809265137,8.260000228881836,8.300000190734863,8.34000015258789,11046452.0,8.292245864868164
2011-10-14,8.279999732971191,8.029999732971191,8.270000457763672,8.119999885559082,4504476.0,8.073505401611328
2011-10-17,8.1899995803833,8.069999694824219,8.130000114440918,8.130000114440918,2263020.0,8.083447456359863
2011-10-18,8.100000381469727,7.659999847412109,8.100000381469727,7.679999828338623,4279205.0,7.636024475097656
2011-10-19,7.760000228881836,7.590000152587891,7.710000038146973,7.630000114440918,1571618.0,7.586310863494873
2011-10-20,7.610000133514404,7.400000095367432,7.599999904632568,7.440000057220459,2220761.0,7.397398948669434
2011-10-21,7.539999961853027,7.400000095367432,7.440000057220459,7.420000076293945,1069280.0,7.377513408660889
2011-10-24,7.559999942779541,7.289999961853027,7.400000095367432,7.53000020980835,1677736.0,7.486883640289307
2011-10-25,7.690000057220459,7.440000057220459,7.489999771118164,7.639999866485596,2238590.0,7.596253395080566
2011-10-26,7.71999979019165,7.559999942779541,7.599999904632568,7.659999847412109,2684159.0,7.616138935089111
2011-10-27,7.71999979019165,7.519999980926514,7.659999847412109,7.550000190734863,2542083.0,7.506769180297852
2011-10-28,7.730000019073486,7.550000190734863,7.599999904632568,7.710000038146973,2844833.0,7.6658525466918945
2011-10-31,7.769999980926514,7.630000114440918,7.699999809265137,7.710000038146973,2742501.0,7.6658525466918945
2011-11-01,7.739999771118164,7.579999923706055,7.650000095367432,7.690000057220459,2382114.0,7.645967483520508
2011-11-02,7.71999979019165,7.480000019073486,7.630000114440918,7.699999809265137,3311984.0,7.655909538269043
2011-11-03,7.920000076293945,7.699999809265137,7.739999771118164,7.78000020980835,5204965.0,7.735452175140381
2011-11-04,7.96999979019165,7.739999771118164,7.829999923706055,7.940000057220459,5103246.0,7.894535541534424
2011-11-07,7.949999809265137,7.78000020980835,7.940000057220459,7.800000190734863,3140717.0,7.755337715148926
2011-11-08,7.840000152587891,7.639999866485596,7.78000020980835,7.659999847412109,2600117.0,7.616138935089111
2011-11-09,7.820000171661377,7.639999866485596,7.690000057220459,7.800000190734863,2337364.0,7.755337715148926
2011-11-10,7.75,7.639999866485596,7.75,7.650000095367432,2652180.0,7.606196403503418
2011-11-11,7.71999979019165,7.590000152587891,7.659999847412109,7.710000038146973,1657491.0,7.6658525466918945
2011-11-14,7.949999809265137,7.800000190734863,7.829999923706055,7.889999866485596,5746390.0,7.844821929931641
2011-11-15,7.96999979019165,7.800000190734863,7.820000171661377,7.960000038146973,4297789.0,7.914421081542969
2011-11-16,7.980000019073486,7.710000038146973,7.96999979019165,7.739999771118164,3362950.0,7.695680618286133
2011-11-17,7.860000133514404,7.690000057220459,7.690000057220459,7.739999771118164,2463487.0,7.695680618286133
2011-11-18,7.71999979019165,7.449999809265137,7.71999979019165,7.550000190734863,2636481.0,7.506769180297852
2011-11-21,7.599999904632568,7.440000057220459,7.539999961853027,7.579999923706055,1393390.0,7.536596775054932
2011-11-22,7.519999980926514,7.369999885559082,7.460000038146973,7.5,1278496.0,7.45705509185791
2011-11-23,7.519999980926514,7.380000114440918,7.519999980926514,7.389999866485596,1031224.0,7.347684860229492
2011-11-24,7.420000076293945,7.21999979019165,7.349999904632568,7.289999961853027,1906188.0,7.248257637023926
2011-11-25,7.329999923706055,7.099999904632568,7.28000020980835,7.199999809265137,1959784.0,7.158772945404053
2011-11-28,7.400000095367432,7.110000133514404,7.199999809265137,7.389999866485596,2798312.0,7.347684860229492
2011-11-29,7.449999809265137,7.150000095367432,7.400000095367432,7.329999923706055,5284934.0,7.288028717041016
2011-11-30,7.25,6.730000019073486,7.239999771118164,6.789999961853027,4567121.0,6.751120567321777
2011-12-01,7.019999980926514,6.840000152587891,6.96999979019165,6.869999885559082,2576089.0,6.830662250518799
2011-12-02,7.190000057220459,6.670000076293945,6.849999904632568,7.099999904632568,3737113.0,7.059345245361328
2011-12-05,7.070000171661377,6.869999885559082,6.949999809265137,7.03000020980835,2260903.0,6.989746570587158
2011-12-06,7.210000038146973,6.900000095367432,6.920000076293945,7.170000076293945,3301957.0,7.1289448738098145
2011-12-07,7.25,7.079999923706055,7.099999904632568,7.099999904632568,4914367.0,7.059345245361328
2011-12-08,7.119999885559082,6.78000020980835,7.059999942779541,7.110000133514404,5010440.0,7.06928825378418
2011-12-09,7.130000114440918,6.900000095367432,7.010000228881836,7.119999885559082,3519765.0,7.079230785369873
2011-12-12,7.21999979019165,6.980000019073486,7.110000133514404,7.099999904632568,4720430.0,7.059345245361328
2011-12-13,7.230000019073486,6.800000190734863,7.159999847412109,6.909999847412109,5306539.0,6.870433330535889
2011-12-14,7.019999980926514,6.75,6.75,6.949999809265137,5113160.0,6.9102044105529785
2011-12-15,7.199999809265137,6.820000171661377,6.949999809265137,7.139999866485596,4877077.0,7.099116325378418
2011-12-16,7.159999847412109,6.769999980926514,7.0,6.940000057220459,10133766.0,6.900261878967285
2011-12-19,6.800000190734863,6.25,6.800000190734863,6.409999847412109,6087789.0,6.37329626083374
2011-12-20,6.389999866485596,6.159999847412109,6.300000190734863,6.21999979019165,3059170.0,6.184384346008301
2011-12-21,6.300000190734863,5.880000114440918,6.199999809265137,5.889999866485596,2548495.0,5.856273651123047
2011-12-22,5.840000152587891,5.349999904632568,5.820000171661377,5.659999847412109,3163499.0,5.627590656280518
2011-12-23,6.230000019073486,5.539999961853027,5.599999904632568,6.230000019073486,5577477.0,6.194327354431152
2011-12-26,6.449999809265137,6.099999904632568,6.230000019073486,6.230000019073486,9218467.0,6.194327354431152
2011-12-27,6.260000228881836,5.880000114440918,6.260000228881836,6.039999961853027,4443776.0,6.005414962768555
2011-12-28,6.590000152587891,5.900000095367432,5.909999847412109,6.429999828338623,8149489.0,6.393181800842285
2011-12-29,6.570000171661377,6.170000076293945,6.300000190734863,6.210000038146973,10823842.0,6.174441814422607
2011-12-30,6.230000019073486,6.039999961853027,6.139999866485596,6.150000095367432,5546719.0,6.114785194396973
2012-01-04,6.190000057220459,5.619999885559082,6.159999847412109,5.739999771118164,3462508.0,5.707132816314697
2012-01-05,5.690000057220459,5.300000190734863,5.630000114440918,5.340000152587891,3685832.0,5.309423446655273
2012-01-06,5.300000190734863,5.019999980926514,5.300000190734863,5.260000228881836,2932480.0,5.229881763458252
2012-01-09,5.5,5.170000076293945,5.300000190734863,5.489999771118164,3303895.0,5.458564281463623
2012-01-10,5.849999904632568,5.460000038146973,5.489999771118164,5.78000020980835,4731231.0,5.746903896331787
2012-01-11,5.820000171661377,5.599999904632568,5.78000020980835,5.75,4099889.0,5.717075824737549
2012-01-12,5.800000190734863,5.670000076293945,5.739999771118164,5.710000038146973,2646772.0,5.677304744720459
2012-01-13,5.71999979019165,5.440000057220459,5.690000057220459,5.46999979019165,3027553.0,5.438678741455078
2012-01-16,5.929999828338623,5.28000020980835,5.429999828338623,5.75,6501057.0,5.717075824737549
2012-01-17,5.96999979019165,5.570000171661377,5.650000095367432,5.960000038146973,6746787.0,5.925873279571533
2012-01-18,5.949999809265137,5.820000171661377,5.909999847412109,5.820000171661377,4147344.0,5.786674976348877
2012-01-19,6.090000152587891,5.75,5.769999980926514,5.860000133514404,7001075.0,5.826446056365967
2012-01-20,5.880000114440918,5.75,5.829999923706055,5.760000228881836,3655840.0,5.727018356323242
2012-01-30,5.78000020980835,5.610000133514404,5.730000019073486,5.639999866485596,2534987.0,5.607705116271973
2012-01-31,5.710000038146973,5.579999923706055,5.610000133514404,5.639999866485596,1228362.0,5.607705116271973
2012-02-01,5.659999847412109,5.46999979019165,5.599999904632568,5.480000019073486,2140592.0,5.44862174987793
2012-02-02,5.650000095367432,5.46999979019165,5.480000019073486,5.630000114440918,2120762.0,5.5977630615234375
2012-02-03,5.869999885559082,5.610000133514404,5.630000114440918,5.800000190734863,3340718.0,5.766789436340332
2012-02-06,5.949999809265137,5.769999980926514,5.820000171661377,5.920000076293945,3862078.0,5.886102199554443
2012-02-07,6.179999828338623,5.800000190734863,5.920000076293945,6.070000171661377,12219727.0,6.035243511199951
2012-02-08,6.269999980926514,5.920000076293945,6.0,6.210000038146973,10507810.0,6.174441814422607
2012-02-09,6.25,6.050000190734863,6.170000076293945,6.150000095367432,6148445.0,6.114785194396973
2012-02-10,6.179999828338623,6.059999942779541,6.139999866485596,6.099999904632568,3746206.0,6.0650715827941895
2012-02-13,6.690000057220459,6.0,6.039999961853027,6.579999923706055,14395771.0,6.542323112487793
2012-02-14,6.909999847412109,6.420000076293945,6.510000228881836,6.760000228881836,20542869.0,6.721292495727539
2012-02-15,6.71999979019165,6.519999980926514,6.599999904632568,6.679999828338623,13914745.0,6.641750335693359
2012-02-16,6.679999828338623,6.489999771118164,6.590000152587891,6.590000152587891,7037218.0,6.5522661209106445
2012-02-17,6.650000095367432,6.5,6.590000152587891,6.550000190734863,4129393.0,6.512495040893555
2012-02-20,6.710000038146973,6.579999923706055,6.599999904632568,6.590000152587891,5704961.0,6.5522661209106445
2012-02-21,6.659999847412109,6.5,6.559999942779541,6.659999847412109,4233073.0,6.6218647956848145
2012-02-22,6.71999979019165,6.619999885559082,6.639999866485596,6.699999809265137,5705088.0,6.661635875701904
2012-02-23,6.75,6.599999904632568,6.699999809265137,6.659999847412109,4927028.0,6.6218647956848145
2012-02-24,6.800000190734863,6.650000095367432,6.650000095367432,6.78000020980835,6846377.0,6.741178035736084
2012-02-27,6.929999828338623,6.679999828338623,6.820000171661377,6.690000057220459,8264676.0,6.651693344116211
2012-02-28,6.699999809265137,6.409999847412109,6.670000076293945,6.5,6393834.0,6.462780952453613
2012-02-29,6.630000114440918,6.460000038146973,6.480000019073486,6.5,3244378.0,6.462780952453613
2012-03-01,6.579999923706055,6.440000057220459,6.460000038146973,6.510000228881836,2576087.0,6.472723960876465
2012-03-02,6.639999866485596,6.489999771118164,6.489999771118164,6.619999885559082,3233031.0,6.582093715667725
2012-03-05,6.760000228881836,6.610000133514404,6.619999885559082,6.630000114440918,4305451.0,6.592036724090576
2012-03-06,6.800000190734863,6.550000190734863,6.579999923706055,6.789999961853027,6593947.0,6.751120567321777
2012-03-07,6.889999866485596,6.630000114440918,6.75,6.739999771118164,6447632.0,6.701406478881836
2012-03-08,6.840000152587891,6.710000038146973,6.75,6.78000020980835,5172078.0,6.741178035736084
2012-03-09,6.869999885559082,6.730000019073486,6.809999942779541,6.820000171661377,4204768.0,6.780949115753174
2012-03-12,6.840000152587891,6.630000114440918,6.829999923706055,6.71999979019165,5119777.0,6.681521415710449
2012-03-13,6.800000190734863,6.659999847412109,6.71999979019165,6.78000020980835,4687924.0,6.741178035736084
2012-03-14,6.829999923706055,6.21999979019165,6.820000171661377,6.28000020980835,7880569.0,6.2440409660339355
2012-03-15,6.340000152587891,5.949999809265137,6.28000020980835,6.079999923706055,5326386.0,6.0451860427856445
2012-03-16,6.179999828338623,6.019999980926514,6.079999923706055,6.170000076293945,4297954.0,6.134670734405518
2012-03-19,6.539999961853027,6.070000171661377,6.159999847412109,6.480000019073486,7423688.0,6.442895889282227
2012-03-20,6.909999847412109,6.369999885559082,6.400000095367432,6.78000020980835,13072823.0,6.741178035736084
2012-03-21,6.889999866485596,6.539999961853027,6.699999809265137,6.809999942779541,11807101.0,6.771006107330322
2012-03-22,7.199999809265137,6.699999809265137,6.800000190734863,6.980000019073486,25654187.0,6.940032482147217
2012-03-23,7.0,6.579999923706055,6.880000114440918,6.639999866485596,11813347.0,6.6019792556762695
2012-03-26,6.659999847412109,6.349999904632568,6.659999847412109,6.409999847412109,5345600.0,6.37329626083374
2012-03-27,6.449999809265137,6.170000076293945,6.389999866485596,6.260000228881836,6349491.0,6.224155426025391
2012-03-28,6.269999980926514,5.909999847412109,6.269999980926514,5.960000038146973,4181709.0,5.925873279571533
2012-03-29,5.949999809265137,5.710000038146973,5.949999809265137,5.78000020980835,3642012.0,5.746903896331787
2012-03-30,6.300000190734863,5.769999980926514,5.800000190734863,6.110000133514404,7229673.0,6.075014591217041
2012-04-05,6.440000057220459,6.019999980926514,6.019999980926514,6.420000076293945,6811650.0,6.383239269256592
2012-04-06,6.46999979019165,6.300000190734863,6.400000095367432,6.409999847412109,3802210.0,6.37329626083374
2012-04-09,6.53000020980835,6.300000190734863,6.400000095367432,6.340000152587891,3711390.0,6.30369758605957
2012-04-10,6.380000114440918,6.119999885559082,6.309999942779541,6.360000133514404,3486997.0,6.323583126068115
2012-04-11,6.460000038146973,6.25,6.289999961853027,6.420000076293945,3154168.0,6.383239269256592
2012-04-12,6.489999771118164,6.28000020980835,6.429999828338623,6.480000019073486,4508082.0,6.442895889282227
2012-04-13,6.519999980926514,6.380000114440918,6.480000019073486,6.440000057220459,5890134.0,6.403124809265137
2012-04-16,6.460000038146973,6.230000019073486,6.380000114440918,6.400000095367432,4607004.0,6.363353729248047
2012-04-17,6.699999809265137,6.309999942779541,6.400000095367432,6.619999885559082,17770894.0,6.582093715667725
2012-04-18,6.670000076293945,6.449999809265137,6.570000171661377,6.630000114440918,11213863.0,6.592036724090576
2012-04-19,6.789999961853027,6.5,6.590000152587891,6.659999847412109,9862414.0,6.6218647956848145
2012-04-20,6.699999809265137,6.489999771118164,6.599999904632568,6.570000171661377,7307004.0,6.5323805809021
2012-04-23,7.230000019073486,6.429999828338623,6.599999904632568,7.230000019073486,17211764.0,7.188601016998291
2012-04-24,7.949999809265137,7.579999923706055,7.599999904632568,7.949999809265137,32600212.0,7.904478073120117
2012-04-25,8.75,8.279999732971191,8.649999618530273,8.75,61877681.0,8.699897766113281
2012-04-26,8.600000381469727,7.909999847412109,8.600000381469727,8.220000267028809,46684193.0,8.172932624816895
2012-04-27,8.1899995803833,7.809999942779541,8.100000381469727,7.849999904632568,20606681.0,7.805050849914551
2012-05-02,7.989999771118164,7.71999979019165,7.900000095367432,7.920000076293945,16361250.0,7.874650478363037
2012-05-03,8.039999961853027,7.739999771118164,7.880000114440918,7.96999979019165,18676810.0,7.924363613128662
2012-05-04,7.96999979019165,7.75,7.849999904632568,7.889999866485596,12777164.0,7.844821929931641
2012-05-07,7.800000190734863,7.559999942779541,7.800000190734863,7.650000095367432,14932146.0,7.606196403503418
2012-05-08,7.840000152587891,7.619999885559082,7.690000057220459,7.670000076293945,13660316.0,7.626081943511963
2012-05-09,8.15999984741211,7.619999885559082,7.650000095367432,7.889999866485596,30641935.0,7.844821929931641
2012-05-10,7.949999809265137,7.519999980926514,7.820000171661377,7.619999885559082,15007633.0,7.5763678550720215
2012-05-11,7.590000152587891,7.380000114440918,7.570000171661377,7.389999866485596,10136440.0,7.347684860229492
2012-05-14,7.550000190734863,7.269999980926514,7.449999809265137,7.5,8513271.0,7.45705509185791
2012-05-15,7.630000114440918,7.380000114440918,7.409999847412109,7.619999885559082,8488055.0,7.5763678550720215
2012-05-16,7.650000095367432,7.199999809265137,7.559999942779541,7.239999771118164,7764296.0,7.198543548583984
2012-05-17,7.369999885559082,7.170000076293945,7.269999980926514,7.360000133514404,6900375.0,7.317856788635254
2012-05-18,7.349999904632568,7.010000228881836,7.269999980926514,7.070000171661377,8213438.0,7.029517650604248
2012-05-21,7.210000038146973,7.010000228881836,7.039999961853027,7.119999885559082,4411527.0,7.079230785369873
2012-05-22,7.210000038146973,7.090000152587891,7.170000076293945,7.199999809265137,4837590.0,7.158772945404053
2012-05-23,7.570000171661377,7.150000095367432,7.21999979019165,7.349999904632568,11991218.0,7.307913780212402
2012-05-24,7.340000152587891,7.130000114440918,7.269999980926514,7.179999828338623,6757891.0,7.138887405395508
2012-05-25,7.320000171661377,7.110000133514404,7.130000114440918,7.230000019073486,4613673.0,7.188601016998291
2012-05-28,7.670000076293945,7.170000076293945,7.230000019073486,7.570000171661377,12697817.0,7.5266547203063965
2012-05-29,7.75,7.46999979019165,7.650000095367432,7.559999942779541,11265190.0,7.516711711883545
2012-05-30,7.539999961853027,7.389999866485596,7.53000020980835,7.460000038146973,7973306.0,7.41728401184082
2012-05-31,7.489999771118164,7.340000152587891,7.380000114440918,7.389999866485596,5384488.0,7.347684860229492
2012-06-01,7.460000038146973,7.210000038146973,7.429999828338623,7.21999979019165,5801649.0,7.1786580085754395
2012-06-04,7.099999904632568,6.670000076293945,7.03000020980835,6.679999828338623,9341393.0,6.641750335693359
2012-06-05,6.809999942779541,6.630000114440918,6.699999809265137,6.769999980926514,5674499.0,6.731235027313232
2012-06-06,6.829999923706055,6.610000133514404,6.789999961853027,6.690000057220459,3973779.0,6.651693344116211
2012-06-07,6.840000152587891,6.619999885559082,6.820000171661377,6.690000057220459,3643139.0,6.651693344116211
2012-06-08,6.980000019073486,6.610000133514404,6.769999980926514,6.820000171661377,6391080.0,6.780949115753174
2012-06-11,6.960000038146973,6.829999923706055,6.880000114440918,6.909999847412109,4561117.0,6.870433330535889
2012-06-12,6.860000133514404,6.710000038146973,6.809999942779541,6.760000228881836,2886412.0,6.721292495727539
2012-06-13,6.869999885559082,6.71999979019165,6.820000171661377,6.860000133514404,3204921.0,6.8207197189331055
2012-06-14,7.010000228881836,6.659999847412109,6.869999885559082,6.800000190734863,4713192.0,6.761063575744629
2012-06-15,6.869999885559082,6.5,6.800000190734863,6.679999828338623,4601743.0,6.641750335693359
2012-06-18,6.739999771118164,6.670000076293945,6.670000076293945,6.690000057220459,2491437.0,6.651693344116211
2012-06-19,6.760000228881836,6.630000114440918,6.71999979019165,6.670000076293945,2453244.0,6.631807804107666
2012-06-20,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.631807804107666
2012-06-21,6.670000076293945,6.380000114440918,6.639999866485596,6.389999866485596,3502004.0,6.353410720825195
2012-06-25,6.489999771118164,6.289999961853027,6.400000095367432,6.289999961853027,2523704.0,6.253983497619629
2012-06-26,6.340000152587891,6.050000190734863,6.28000020980835,6.329999923706055,3731065.0,6.293754577636719
2012-06-27,6.369999885559082,6.199999809265137,6.289999961853027,6.21999979019165,2256336.0,6.184384346008301
2012-06-28,6.309999942779541,6.079999923706055,6.210000038146973,6.090000152587891,2178049.0,6.055129051208496
2012-06-29,6.230000019073486,5.96999979019165,6.010000228881836,6.159999847412109,2050065.0,6.124727725982666
2012-07-02,6.190000057220459,6.079999923706055,6.170000076293945,6.170000076293945,2865028.0,6.134670734405518
2012-07-03,6.21999979019165,6.090000152587891,6.179999828338623,6.130000114440918,2413890.0,6.094899654388428
2012-07-04,6.400000095367432,6.119999885559082,6.170000076293945,6.289999961853027,4851477.0,6.253983497619629
2012-07-05,6.239999771118164,5.880000114440918,6.21999979019165,5.889999866485596,4825885.0,5.856273651123047
2012-07-06,6.050000190734863,5.820000171661377,5.929999828338623,6.010000228881836,3194257.0,5.975586891174316
2012-07-09,6.03000020980835,5.75,5.980000019073486,5.809999942779541,2422211.0,5.776731967926025
2012-07-10,5.849999904632568,5.699999809265137,5.809999942779541,5.840000152587891,1319130.0,5.806560516357422
2012-07-11,5.920000076293945,5.769999980926514,5.800000190734863,5.860000133514404,1595405.0,5.826446056365967
2012-07-12,5.960000038146973,5.730000019073486,5.860000133514404,5.920000076293945,2479672.0,5.886102199554443
2012-07-13,6.039999961853027,5.889999866485596,5.920000076293945,5.989999771118164,2719591.0,5.9557013511657715
2012-07-16,6.019999980926514,5.599999904632568,6.019999980926514,5.630000114440918,2776862.0,5.5977630615234375
2012-07-17,5.769999980926514,5.610000133514404,5.630000114440918,5.75,1449235.0,5.717075824737549
2012-07-18,5.940000057220459,5.639999866485596,5.78000020980835,5.900000095367432,2767750.0,5.866216659545898
2012-07-19,6.070000171661377,5.829999923706055,5.869999885559082,5.980000019073486,3967463.0,5.945758819580078
2012-07-20,6.039999961853027,5.869999885559082,5.949999809265137,6.0,3067179.0,5.965643882751465
2012-07-23,5.980000019073486,5.869999885559082,5.900000095367432,5.889999866485596,1881869.0,5.856273651123047
2012-07-24,6.110000133514404,5.829999923706055,5.840000152587891,6.039999961853027,2615748.0,6.005414962768555
2012-07-25,6.110000133514404,5.929999828338623,6.0,5.960000038146973,2363506.0,5.925873279571533
2012-07-26,6.039999961853027,5.809999942779541,5.909999847412109,5.829999923706055,1773407.0,5.79661750793457
2012-07-27,5.900000095367432,5.71999979019165,5.849999904632568,5.760000228881836,1489059.0,5.727018356323242
2012-07-30,5.809999942779541,5.409999847412109,5.730000019073486,5.460000038146973,2637805.0,5.428736209869385
2012-07-31,5.5,5.300000190734863,5.460000038146973,5.340000152587891,1898125.0,5.309423446655273
2012-08-01,5.460000038146973,5.309999942779541,5.309999942779541,5.409999847412109,2332263.0,5.379022121429443
2012-08-02,5.440000057220459,5.289999961853027,5.389999866485596,5.360000133514404,1650617.0,5.329308986663818
2012-08-03,5.510000228881836,5.329999923706055,5.380000114440918,5.5,1842684.0,5.468507289886475
2012-08-06,5.610000133514404,5.380000114440918,5.440000057220459,5.590000152587891,3141991.0,5.557991981506348
2012-08-07,5.670000076293945,5.539999961853027,5.579999923706055,5.670000076293945,2859685.0,5.637533664703369
2012-08-08,5.679999828338623,5.559999942779541,5.679999828338623,5.619999885559082,3029117.0,5.587820053100586
2012-08-09,5.730000019073486,5.550000190734863,5.610000133514404,5.699999809265137,3435582.0,5.667361736297607
2012-08-10,5.789999961853027,5.650000095367432,5.659999847412109,5.710000038146973,3450698.0,5.677304744720459
2012-08-13,5.989999771118164,5.590000152587891,5.670000076293945,5.789999961853027,7006784.0,5.7568464279174805
2012-08-14,6.079999923706055,5.639999866485596,5.71999979019165,5.960000038146973,7793394.0,5.925873279571533
2012-08-15,6.150000095367432,5.840000152587891,5.960000038146973,5.909999847412109,6109535.0,5.876159191131592
2012-08-16,5.989999771118164,5.820000171661377,5.929999828338623,5.860000133514404,3171278.0,5.826446056365967
2012-08-17,5.929999828338623,5.809999942779541,5.869999885559082,5.849999904632568,2541920.0,5.816503047943115
2012-08-20,5.860000133514404,5.710000038146973,5.78000020980835,5.849999904632568,2434863.0,5.816503047943115
2012-08-21,6.050000190734863,5.800000190734863,5.800000190734863,6.039999961853027,4868179.0,6.005414962768555
2012-08-22,6.099999904632568,5.989999771118164,6.079999923706055,6.050000190734863,4041457.0,6.015357971191406
2012-08-23,6.489999771118164,5.980000019073486,6.010000228881836,6.380000114440918,11637913.0,6.343468189239502
2012-08-24,6.429999828338623,6.260000228881836,6.329999923706055,6.289999961853027,5261552.0,6.253983497619629
2012-08-27,6.360000133514404,6.119999885559082,6.300000190734863,6.139999866485596,3093354.0,6.104842185974121
2012-08-28,6.340000152587891,6.130000114440918,6.230000019073486,6.239999771118164,3593714.0,6.204269886016846
2012-08-29,6.349999904632568,6.199999809265137,6.260000228881836,6.239999771118164,2391664.0,6.204269886016846
2012-08-30,6.340000152587891,6.130000114440918,6.300000190734863,6.260000228881836,2453624.0,6.224155426025391
2012-08-31,6.329999923706055,6.179999828338623,6.25,6.300000190734863,2251230.0,6.2639265060424805
2012-09-03,6.599999904632568,6.199999809265137,6.329999923706055,6.449999809265137,5228390.0,6.41306734085083
2012-09-04,6.579999923706055,6.389999866485596,6.389999866485596,6.480000019073486,3034097.0,6.442895889282227
2012-09-05,6.730000019073486,6.329999923706055,6.420000076293945,6.690000057220459,10116755.0,6.651693344116211
2012-09-06,6.980000019073486,6.550000190734863,6.639999866485596,6.869999885559082,12997968.0,6.830662250518799
2012-09-07,7.050000190734863,6.800000190734863,6.900000095367432,6.889999866485596,12209293.0,6.850547790527344
2012-09-10,7.130000114440918,6.809999942779541,6.809999942779541,7.03000020980835,11660439.0,6.989746570587158
2012-09-11,7.5,6.909999847412109,7.050000190734863,7.360000133514404,31257759.0,7.317856788635254
2012-09-12,7.409999847412109,7.21999979019165,7.349999904632568,7.320000171661377,21422137.0,7.278086185455322
2012-09-13,7.420000076293945,7.010000228881836,7.21999979019165,7.099999904632568,22745028.0,7.059345245361328
2012-09-14,7.150000095367432,6.940000057220459,7.079999923706055,7.070000171661377,13652003.0,7.029517650604248
2012-09-17,7.130000114440918,6.849999904632568,7.0,7.03000020980835,11761010.0,6.989746570587158
2012-09-18,7.130000114440918,6.929999828338623,7.0,7.119999885559082,12078651.0,7.079230785369873
2012-09-19,7.110000133514404,6.429999828338623,7.110000133514404,6.5,15248620.0,6.462780952453613
2012-09-20,6.420000076293945,6.010000228881836,6.420000076293945,6.070000171661377,8651236.0,6.035243511199951
2012-09-21,6.119999885559082,5.900000095367432,6.059999942779541,5.920000076293945,4631132.0,5.886102199554443
2012-09-24,6.010000228881836,5.809999942779541,5.900000095367432,5.980000019073486,3465208.0,5.945758819580078
2012-09-25,6.059999942779541,5.949999809265137,5.989999771118164,5.96999979019165,2674531.0,5.935815811157227
2012-09-26,5.96999979019165,5.599999904632568,5.949999809265137,5.630000114440918,4729205.0,5.5977630615234375
2012-09-27,5.800000190734863,5.579999923706055,5.630000114440918,5.739999771118164,3431362.0,5.707132816314697
2012-09-28,5.860000133514404,5.679999828338623,5.75,5.849999904632568,3303878.0,5.816503047943115
2012-10-08,5.940000057220459,5.78000020980835,5.860000133514404,5.820000171661377,2384961.0,5.786674976348877
2012-10-09,5.989999771118164,5.820000171661377,5.849999904632568,5.980000019073486,3597503.0,5.945758819580078
2012-10-10,6.150000095367432,5.920000076293945,5.96999979019165,6.099999904632568,4841047.0,6.0650715827941895
2012-10-11,6.170000076293945,5.909999847412109,6.099999904632568,5.920000076293945,3893360.0,5.886102199554443
2012-10-12,6.0,5.739999771118164,5.889999866485596,5.829999923706055,2999809.0,5.79661750793457
2012-10-15,5.820000171661377,5.630000114440918,5.820000171661377,5.730000019073486,2922230.0,5.697190284729004
2012-10-16,5.829999923706055,5.690000057220459,5.730000019073486,5.78000020980835,1951371.0,5.746903896331787
2012-10-17,5.840000152587891,5.730000019073486,5.789999961853027,5.840000152587891,2017073.0,5.806560516357422
2012-10-18,5.96999979019165,5.800000190734863,5.820000171661377,5.940000057220459,2906295.0,5.905987739562988
2012-10-19,5.989999771118164,5.869999885559082,5.940000057220459,5.909999847412109,2190073.0,5.876159191131592
2012-10-22,6.0,5.869999885559082,5.869999885559082,6.0,2389451.0,5.965643882751465
2012-10-23,6.050000190734863,5.880000114440918,6.0,5.889999866485596,2191483.0,5.856273651123047
2012-10-24,5.960000038146973,5.800000190734863,5.800000190734863,5.909999847412109,1698819.0,5.876159191131592
2012-10-25,6.0,5.880000114440918,5.920000076293945,5.949999809265137,2726181.0,5.915930271148682
2012-10-26,5.949999809265137,5.75,5.949999809265137,5.789999961853027,2467355.0,5.7568464279174805
2012-10-29,5.800000190734863,5.659999847412109,5.800000190734863,5.71999979019165,1735054.0,5.687247276306152
2012-10-30,5.789999961853027,5.690000057220459,5.739999771118164,5.769999980926514,1043291.0,5.7369608879089355
2012-10-31,5.769999980926514,5.570000171661377,5.769999980926514,5.579999923706055,2673000.0,5.548048973083496
2012-11-01,5.690000057220459,5.599999904632568,5.599999904632568,5.650000095367432,2083795.0,5.617648124694824
2012-11-02,5.78000020980835,5.659999847412109,5.670000076293945,5.710000038146973,2623305.0,5.677304744720459
2012-11-05,5.739999771118164,5.630000114440918,5.739999771118164,5.670000076293945,1781142.0,5.637533664703369
2012-11-06,5.730000019073486,5.579999923706055,5.670000076293945,5.650000095367432,2297445.0,5.617648124694824
2012-11-07,5.650000095367432,5.539999961853027,5.650000095367432,5.610000133514404,2454907.0,5.577877521514893
2012-11-08,5.579999923706055,5.449999809265137,5.579999923706055,5.449999809265137,2066844.0,5.418793201446533
2012-11-09,5.489999771118164,5.380000114440918,5.449999809265137,5.440000057220459,1269297.0,5.40885066986084
2012-11-12,5.539999961853027,5.400000095367432,5.400000095367432,5.46999979019165,1983805.0,5.438678741455078
2012-11-13,5.510000228881836,5.360000133514404,5.510000228881836,5.409999847412109,1761352.0,5.379022121429443
2012-11-14,5.389999866485596,5.309999942779541,5.369999885559082,5.360000133514404,1746809.0,5.329308986663818
2012-11-15,5.360000133514404,5.28000020980835,5.360000133514404,5.28000020980835,1201951.0,5.249766826629639
2012-11-16,5.340000152587891,5.269999980926514,5.28000020980835,5.309999942779541,1227852.0,5.279594898223877
2012-11-19,5.449999809265137,5.269999980926514,5.320000171661377,5.440000057220459,3069193.0,5.40885066986084
2012-11-20,5.510000228881836,5.360000133514404,5.489999771118164,5.369999885559082,1779098.0,5.339251518249512
2012-11-21,5.460000038146973,5.300000190734863,5.300000190734863,5.429999828338623,1411390.0,5.398907661437988
2012-11-22,5.440000057220459,5.349999904632568,5.380000114440918,5.349999904632568,868344.0,5.319365978240967
2012-11-23,5.400000095367432,5.329999923706055,5.389999866485596,5.360000133514404,833188.0,5.329308986663818
2012-11-26,5.380000114440918,5.239999771118164,5.369999885559082,5.239999771118164,951483.0,5.209995746612549
2012-11-27,5.239999771118164,5.019999980926514,5.239999771118164,5.019999980926514,1763350.0,4.991255760192871
2012-11-28,5.019999980926514,4.820000171661377,5.010000228881836,4.889999866485596,1517606.0,4.861999988555908
2012-11-29,5.0,4.840000152587891,4.880000114440918,4.889999866485596,1510487.0,4.861999988555908
2012-11-30,4.960000038146973,4.860000133514404,4.889999866485596,4.929999828338623,784018.0,4.90177059173584
2012-12-03,4.980000019073486,4.630000114440918,4.889999866485596,4.690000057220459,1149010.0,4.663145065307617
2012-12-04,4.78000020980835,4.550000190734863,4.690000057220459,4.739999771118164,1965785.0,4.7128586769104
2012-12-05,4.949999809265137,4.699999809265137,4.71999979019165,4.889999866485596,2228699.0,4.861999988555908
2012-12-06,5.0,4.860000133514404,4.949999809265137,4.909999847412109,1746325.0,4.881885051727295
2012-12-07,5.039999961853027,4.849999904632568,4.920000076293945,5.0,2252464.0,4.971370220184326
2012-12-10,5.090000152587891,4.989999771118164,5.059999942779541,5.070000171661377,2230997.0,5.040969371795654
2012-12-11,5.130000114440918,5.010000228881836,5.070000171661377,5.059999942779541,2301124.0,5.031026363372803
2012-12-12,5.079999923706055,4.960000038146973,5.03000020980835,5.0,1935267.0,4.971370220184326
2012-12-13,5.03000020980835,4.869999885559082,5.0,4.889999866485596,2029097.0,4.861999988555908
2012-12-14,5.119999885559082,4.880000114440918,4.880000114440918,5.099999904632568,4105049.0,5.070797443389893
2012-12-17,5.210000038146973,5.079999923706055,5.099999904632568,5.190000057220459,3576718.0,5.160282135009766
2012-12-18,5.260000228881836,5.130000114440918,5.159999847412109,5.199999809265137,3507705.0,5.170224666595459
2012-12-19,5.340000152587891,5.150000095367432,5.199999809265137,5.25,3623567.0,5.2199387550354
2012-12-20,5.260000228881836,5.139999866485596,5.230000019073486,5.190000057220459,2202804.0,5.160282135009766
2012-12-21,5.260000228881836,5.159999847412109,5.190000057220459,5.179999828338623,2041857.0,5.150339126586914
2012-12-24,5.25,5.159999847412109,5.159999847412109,5.210000038146973,2093192.0,5.1801676750183105
2012-12-25,5.340000152587891,5.170000076293945,5.210000038146973,5.289999961853027,3225341.0,5.259709358215332
2012-12-26,5.389999866485596,5.289999961853027,5.289999961853027,5.389999866485596,3165264.0,5.359137058258057
2012-12-27,5.440000057220459,5.28000020980835,5.409999847412109,5.300000190734863,3632632.0,5.269652366638184
2012-12-28,5.400000095367432,5.260000228881836,5.300000190734863,5.380000114440918,3254055.0,5.349194526672363
2012-12-31,5.440000057220459,5.360000133514404,5.380000114440918,5.389999866485596,4494032.0,5.359137058258057
2013-01-04,5.449999809265137,5.289999961853027,5.400000095367432,5.320000171661377,3961173.0,5.2895379066467285
2013-01-07,5.519999980926514,5.289999961853027,5.329999923706055,5.5,6103248.0,5.468507289886475
2013-01-08,5.550000190734863,5.449999809265137,5.5,5.519999980926514,5008580.0,5.488392353057861
2013-01-09,5.699999809265137,5.46999979019165,5.510000228881836,5.659999847412109,6153809.0,5.627590656280518
2013-01-10,5.960000038146973,5.579999923706055,5.650000095367432,5.840000152587891,11531811.0,5.806560516357422
2013-01-11,5.940000057220459,5.519999980926514,5.78000020980835,5.610000133514404,9650144.0,5.577877521514893
2013-01-14,6.110000133514404,5.53000020980835,5.53000020980835,6.019999980926514,12859895.0,5.98552942276001
2013-01-15,6.349999904632568,5.949999809265137,6.010000228881836,6.03000020980835,14925822.0,5.995472431182861
2013-01-16,6.25,5.900000095367432,6.010000228881836,6.21999979019165,11525179.0,6.184384346008301
2013-01-17,6.179999828338623,5.840000152587891,6.130000114440918,5.869999885559082,8240717.0,5.83638858795166
2013-01-18,6.03000020980835,5.840000152587891,5.849999904632568,5.920000076293945,4307785.0,5.886102199554443
2013-01-21,5.980000019073486,5.889999866485596,5.940000057220459,5.929999828338623,3628300.0,5.896044731140137
2013-01-22,5.949999809265137,5.679999828338623,5.929999828338623,5.730000019073486,5324188.0,5.697190284729004
2013-01-23,5.789999961853027,5.639999866485596,5.739999771118164,5.769999980926514,3255325.0,5.7369608879089355
2013-01-24,5.909999847412109,5.610000133514404,5.760000228881836,5.650000095367432,5019827.0,5.617648124694824
2013-01-25,5.690000057220459,5.510000228881836,5.650000095367432,5.559999942779541,2921678.0,5.528163433074951
2013-01-28,5.71999979019165,5.460000038146973,5.539999961853027,5.699999809265137,4932257.0,5.667361736297607
2013-01-29,5.789999961853027,5.619999885559082,5.679999828338623,5.710000038146973,3947478.0,5.677304744720459
2013-01-30,5.889999866485596,5.710000038146973,5.710000038146973,5.860000133514404,5678322.0,5.826446056365967
2013-01-31,5.860000133514404,5.730000019073486,5.820000171661377,5.78000020980835,3355890.0,5.746903896331787
2013-02-01,5.760000228881836,5.650000095367432,5.71999979019165,5.699999809265137,3637876.0,5.667361736297607
2013-02-04,5.760000228881836,5.559999942779541,5.760000228881836,5.570000171661377,3710475.0,5.538106441497803
2013-02-05,5.699999809265137,5.53000020980835,5.550000190734863,5.690000057220459,3569540.0,5.657419204711914
2013-02-06,5.789999961853027,5.659999847412109,5.670000076293945,5.75,4120432.0,5.717075824737549
2013-02-07,5.96999979019165,5.659999847412109,5.730000019073486,5.920000076293945,7965768.0,5.886102199554443
2013-02-08,5.920000076293945,5.789999961853027,5.889999866485596,5.880000114440918,5464153.0,5.8463311195373535
2013-02-18,6.099999904632568,5.860000133514404,6.0,5.929999828338623,5029382.0,5.896044731140137
2013-02-19,5.989999771118164,5.699999809265137,5.929999828338623,5.769999980926514,4061555.0,5.7369608879089355
2013-02-20,5.820000171661377,5.659999847412109,5.690000057220459,5.800000190734863,3697554.0,5.766789436340332
2013-02-21,5.760000228881836,5.590000152587891,5.760000228881836,5.630000114440918,3414329.0,5.5977630615234375
2013-02-22,5.739999771118164,5.599999904632568,5.599999904632568,5.670000076293945,3512860.0,5.637533664703369
2013-02-25,5.940000057220459,5.619999885559082,5.679999828338623,5.869999885559082,6586695.0,5.83638858795166
2013-02-26,5.949999809265137,5.769999980926514,5.800000190734863,5.829999923706055,6849859.0,5.79661750793457
2013-02-27,6.050000190734863,5.769999980926514,5.840000152587891,6.03000020980835,11678495.0,5.995472431182861
2013-02-28,6.579999923706055,6.039999961853027,6.579999923706055,6.090000152587891,13777685.0,6.055129051208496
2013-03-01,6.260000228881836,6.0,6.090000152587891,6.119999885559082,9834876.0,6.084957122802734
2013-03-04,6.090000152587891,5.800000190734863,6.070000171661377,5.849999904632568,8335797.0,5.816503047943115
2013-03-05,5.909999847412109,5.75,5.840000152587891,5.889999866485596,3783975.0,5.856273651123047
2013-03-06,6.019999980926514,5.889999866485596,5.920000076293945,5.960000038146973,4331559.0,5.925873279571533
2013-03-07,5.980000019073486,5.800000190734863,5.949999809265137,5.829999923706055,4280847.0,5.79661750793457
2013-03-08,6.230000019073486,5.829999923706055,5.829999923706055,6.130000114440918,11835998.0,6.094899654388428
2013-03-11,6.539999961853027,6.03000020980835,6.079999923706055,6.5,21788640.0,6.462780952453613
2013-03-12,6.440000057220459,5.849999904632568,6.389999866485596,6.059999942779541,19468159.0,6.0253005027771
2013-03-13,6.099999904632568,5.670000076293945,5.989999771118164,6.019999980926514,11532222.0,5.98552942276001
2013-03-14,6.0,5.78000020980835,6.0,5.860000133514404,5367947.0,5.826446056365967
2013-03-15,6.230000019073486,5.75,5.860000133514404,6.170000076293945,11583933.0,6.134670734405518
2013-03-18,6.269999980926514,6.059999942779541,6.059999942779541,6.099999904632568,4773057.0,6.0650715827941895
2013-03-19,6.239999771118164,6.059999942779541,6.070000171661377,6.210000038146973,5946346.0,6.174441814422607
2013-03-20,6.829999923706055,6.119999885559082,6.260000228881836,6.829999923706055,36676559.0,6.790891647338867
2013-03-21,7.480000019073486,6.659999847412109,6.659999847412109,7.28000020980835,50005184.0,7.238315105438232
2013-03-22,7.550000190734863,7.059999942779541,7.199999809265137,7.519999980926514,52740977.0,7.476940631866455
2013-03-25,7.480000019073486,7.260000228881836,7.480000019073486,7.380000114440918,45675354.0,7.337742328643799
2013-03-26,8.0,7.099999904632568,7.320000171661377,7.889999866485596,52976620.0,7.844821929931641
2013-03-27,7.800000190734863,7.5,7.650000095367432,7.610000133514404,44805506.0,7.566425323486328
2013-03-28,7.699999809265137,7.210000038146973,7.610000133514404,7.5,37852531.0,7.45705509185791
2013-03-29,7.570000171661377,7.230000019073486,7.400000095367432,7.380000114440918,32748610.0,7.337742328643799
2013-04-01,7.5,6.860000133514404,7.300000190734863,7.349999904632568,27740811.0,7.307913780212402
2013-04-02,7.5,7.179999828338623,7.25,7.260000228881836,28508103.0,7.2184295654296875
2013-04-03,7.449999809265137,6.989999771118164,7.260000228881836,7.0,22343528.0,6.959918022155762
2013-04-08,6.860000133514404,6.559999942779541,6.849999904632568,6.610000133514404,18118115.0,6.572151184082031
2013-04-09,6.659999847412109,6.360000133514404,6.610000133514404,6.619999885559082,15506529.0,6.582093715667725
2013-04-10,6.599999904632568,6.429999828338623,6.53000020980835,6.460000038146973,9236774.0,6.423010349273682
2013-04-11,6.590000152587891,6.480000019073486,6.489999771118164,6.539999961853027,8798170.0,6.502552032470703
2013-04-12,6.550000190734863,6.260000228881836,6.539999961853027,6.269999980926514,8669886.0,6.234097957611084
2013-04-15,6.369999885559082,6.230000019073486,6.25,6.329999923706055,5222270.0,6.293754577636719
2013-04-16,6.360000133514404,6.179999828338623,6.289999961853027,6.360000133514404,5389081.0,6.323583126068115
2013-04-17,6.389999866485596,6.260000228881836,6.360000133514404,6.380000114440918,5114731.0,6.343468189239502
2013-04-18,6.289999961853027,6.03000020980835,6.289999961853027,6.070000171661377,11187336.0,6.035243511199951
2013-04-19,6.190000057220459,6.010000228881836,6.079999923706055,6.170000076293945,6930811.0,6.134670734405518
2013-04-22,6.210000038146973,6.03000020980835,6.090000152587891,6.190000057220459,6160132.0,6.1545562744140625
2013-04-23,6.190000057220459,5.929999828338623,6.190000057220459,5.960000038146973,6785578.0,5.925873279571533
2013-04-24,6.039999961853027,5.920000076293945,5.940000057220459,6.019999980926514,5399654.0,5.98552942276001
2013-04-25,6.079999923706055,5.840000152587891,6.0,5.860000133514404,5657470.0,5.826446056365967
2013-04-26,5.909999847412109,5.550000190734863,5.849999904632568,5.559999942779541,6382607.0,5.528163433074951
2013-05-02,5.650000095367432,5.489999771118164,5.5,5.570000171661377,2781108.0,5.538106441497803
2013-05-03,5.75,5.550000190734863,5.570000171661377,5.659999847412109,3892268.0,5.627590656280518
2013-05-06,5.789999961853027,5.659999847412109,5.659999847412109,5.75,3586959.0,5.717075824737549
2013-05-07,5.809999942779541,5.670000076293945,5.760000228881836,5.78000020980835,4079660.0,5.746903896331787
2013-05-08,6.059999942779541,5.78000020980835,5.78000020980835,6.0,9844158.0,5.965643882751465
2013-05-09,6.119999885559082,5.869999885559082,5.980000019073486,6.039999961853027,7656962.0,6.005414962768555
2013-05-10,6.159999847412109,5.96999979019165,6.0,6.050000190734863,5541017.0,6.015357971191406
2013-05-13,6.199999809265137,5.989999771118164,6.03000020980835,6.099999904632568,5864523.0,6.0650715827941895
2013-05-14,6.150000095367432,5.860000133514404,6.119999885559082,5.900000095367432,5087211.0,5.866216659545898
2013-05-15,5.980000019073486,5.880000114440918,5.889999866485596,5.96999979019165,3058433.0,5.935815811157227
2013-05-16,6.079999923706055,5.869999885559082,5.96999979019165,6.059999942779541,5076985.0,6.0253005027771
2013-05-17,6.130000114440918,5.980000019073486,6.03000020980835,6.119999885559082,5722727.0,6.084957122802734
2013-05-20,6.199999809265137,6.079999923706055,6.099999904632568,6.190000057220459,6489629.0,6.1545562744140625
2013-05-21,6.349999904632568,6.139999866485596,6.190000057220459,6.320000171661377,8869989.0,6.283812046051025
2013-05-22,6.460000038146973,6.170000076293945,6.320000171661377,6.199999809265137,8849516.0,6.164498805999756
2013-05-23,6.329999923706055,6.130000114440918,6.170000076293945,6.159999847412109,5254660.0,6.124727725982666
2013-05-24,6.300000190734863,6.130000114440918,6.130000114440918,6.269999980926514,5566190.0,6.234097957611084
2013-05-27,6.46999979019165,6.210000038146973,6.269999980926514,6.460000038146973,7983859.0,6.423010349273682
2013-05-28,6.550000190734863,6.369999885559082,6.5,6.460000038146973,7725560.0,6.423010349273682
2013-05-29,6.639999866485596,6.420000076293945,6.46999979019165,6.570000171661377,8677056.0,6.5323805809021
2013-05-30,6.559999942779541,6.389999866485596,6.550000190734863,6.420000076293945,6040656.0,6.383239269256592
2013-05-31,6.460000038146973,6.230000019073486,6.420000076293945,6.239999771118164,6109804.0,6.204269886016846
2013-06-03,6.340000152587891,6.170000076293945,6.239999771118164,6.199999809265137,4912752.0,6.164498805999756
2013-06-04,6.260000228881836,5.949999809265137,6.199999809265137,6.039999961853027,5296928.0,6.005414962768555
2013-06-05,6.099999904632568,5.96999979019165,5.989999771118164,6.050000190734863,3260797.0,6.015357971191406
2013-06-06,6.050000190734863,5.820000171661377,6.050000190734863,5.820000171661377,3784252.0,5.786674976348877
2013-06-07,5.860000133514404,5.630000114440918,5.800000190734863,5.679999828338623,3568588.0,5.6474761962890625
2013-06-13,5.659999847412109,5.309999942779541,5.610000133514404,5.409999847412109,4136676.0,5.379022121429443
2013-06-14,5.46999979019165,5.369999885559082,5.449999809265137,5.440000057220459,2498025.0,5.40885066986084
2013-06-17,5.539999961853027,5.420000076293945,5.449999809265137,5.480000019073486,2074066.0,5.44862174987793
2013-06-18,5.710000038146973,5.489999771118164,5.550000190734863,5.699999809265137,4222373.0,5.667361736297607
2013-06-19,5.659999847412109,5.5,5.650000095367432,5.579999923706055,2589867.0,5.548048973083496
2013-06-20,5.579999923706055,5.28000020980835,5.579999923706055,5.349999904632568,2187530.0,5.319365978240967
2013-06-21,5.320000171661377,5.110000133514404,5.28000020980835,5.300000190734863,2211740.0,5.269652366638184
2013-06-24,5.289999961853027,4.860000133514404,5.260000228881836,4.880000114440918,3176426.0,4.852057456970215
2013-06-25,4.980000019073486,4.429999828338623,4.769999980926514,4.949999809265137,3240321.0,4.921656131744385
2013-06-26,5.059999942779541,4.800000190734863,4.949999809265137,5.010000228881836,2112607.0,4.981313228607178
2013-06-27,5.079999923706055,4.809999942779541,5.010000228881836,4.840000152587891,3255320.0,4.812286376953125
2013-06-28,4.929999828338623,4.710000038146973,4.800000190734863,4.809999942779541,1598757.0,4.7824578285217285
2013-07-01,4.940000057220459,4.800000190734863,4.809999942779541,4.940000057220459,1366991.0,4.911713600158691
2013-07-02,4.980000019073486,4.880000114440918,4.940000057220459,4.980000019073486,1682069.0,4.951484680175781
2013-07-03,4.96999979019165,4.820000171661377,4.96999979019165,4.940000057220459,1690846.0,4.911713600158691
2013-07-04,5.010000228881836,4.849999904632568,4.909999847412109,4.949999809265137,3336943.0,4.921656131744385
2013-07-05,5.039999961853027,4.929999828338623,4.929999828338623,4.960000038146973,2965079.0,4.931599140167236
2013-07-08,4.889999866485596,4.610000133514404,4.889999866485596,4.619999885559082,2625162.0,4.593545913696289
2013-07-09,4.699999809265137,4.559999942779541,4.559999942779541,4.679999828338623,1491215.0,4.653202056884766
2013-07-10,4.849999904632568,4.630000114440918,4.690000057220459,4.840000152587891,1982646.0,4.812286376953125
2013-07-11,5.039999961853027,4.800000190734863,4.840000152587891,4.980000019073486,2982421.0,4.951484680175781
2013-07-12,5.019999980926514,4.880000114440918,5.0,4.909999847412109,1976299.0,4.881885051727295
2013-07-15,5.019999980926514,4.940000057220459,4.940000057220459,5.0,2057148.0,4.971370220184326
2013-07-16,5.079999923706055,4.960000038146973,5.019999980926514,5.070000171661377,2911307.0,5.040969371795654
2013-07-17,5.070000171661377,4.920000076293945,5.059999942779541,4.949999809265137,2285623.0,4.921656131744385
2013-07-18,4.960000038146973,4.849999904632568,4.949999809265137,4.860000133514404,1529676.0,4.83217191696167
2013-07-19,4.929999828338623,4.670000076293945,4.860000133514404,4.690000057220459,2527814.0,4.663145065307617
2013-07-22,4.659999847412109,4.53000020980835,4.659999847412109,4.630000114440918,4374242.0,4.603488922119141
2013-07-23,4.75,4.610000133514404,4.630000114440918,4.730000019073486,3171879.0,4.702916145324707
2013-07-24,4.800000190734863,4.630000114440918,4.699999809265137,4.699999809265137,2891614.0,4.6730875968933105
2013-07-25,4.760000228881836,4.659999847412109,4.679999828338623,4.679999828338623,2037869.0,4.653202056884766
2013-07-26,4.71999979019165,4.619999885559082,4.679999828338623,4.690000057220459,1492793.0,4.663145065307617
2013-07-29,4.920000076293945,4.590000152587891,4.679999828338623,4.889999866485596,5426372.0,4.861999988555908
2013-07-30,4.949999809265137,4.760000228881836,4.869999885559082,4.860000133514404,4063242.0,4.83217191696167
2013-07-31,4.909999847412109,4.800000190734863,4.849999904632568,4.829999923706055,2192119.0,4.802343368530273
2013-08-01,4.909999847412109,4.809999942779541,4.809999942779541,4.909999847412109,2335365.0,4.881885051727295
2013-08-02,4.940000057220459,4.840000152587891,4.920000076293945,4.849999904632568,2549281.0,4.822228908538818
2013-08-05,4.940000057220459,4.820000171661377,4.840000152587891,4.940000057220459,2655948.0,4.911713600158691
2013-08-06,5.050000190734863,4.849999904632568,4.920000076293945,5.019999980926514,3848847.0,4.991255760192871
2013-08-07,5.039999961853027,4.909999847412109,4.980000019073486,4.989999771118164,3685581.0,4.961427211761475
2013-08-08,5.010000228881836,4.909999847412109,4.980000019073486,4.949999809265137,2253512.0,4.921656131744385
2013-08-09,4.989999771118164,4.860000133514404,4.929999828338623,4.949999809265137,2634252.0,4.921656131744385
2013-08-12,5.070000171661377,4.929999828338623,4.929999828338623,5.059999942779541,4286404.0,5.031026363372803
2013-08-13,5.179999828338623,5.050000190734863,5.059999942779541,5.170000076293945,5380642.0,5.140396595001221
2013-08-14,5.269999980926514,5.099999904632568,5.130000114440918,5.130000114440918,4964621.0,5.100625991821289
2013-08-15,5.28000020980835,5.079999923706055,5.099999904632568,5.159999847412109,5392663.0,5.130453586578369
2013-08-16,5.21999979019165,4.949999809265137,5.110000133514404,4.980000019073486,4307450.0,4.951484680175781
2013-08-19,5.019999980926514,4.869999885559082,4.929999828338623,5.010000228881836,2534500.0,4.981313228607178
2013-08-20,5.079999923706055,4.920000076293945,5.010000228881836,4.949999809265137,2441288.0,4.921656131744385
2013-08-21,5.070000171661377,4.920000076293945,4.940000057220459,5.070000171661377,2022022.0,5.040969371795654
2013-08-22,5.150000095367432,5.03000020980835,5.050000190734863,5.059999942779541,1724251.0,5.031026363372803
2013-08-23,5.159999847412109,4.96999979019165,5.079999923706055,5.079999923706055,3034864.0,5.050911903381348
2013-08-26,5.190000057220459,5.039999961853027,5.079999923706055,5.179999828338623,3878479.0,5.150339126586914
2013-08-27,5.21999979019165,5.130000114440918,5.179999828338623,5.21999979019165,3860297.0,5.190110206604004
2013-08-28,5.440000057220459,5.150000095367432,5.199999809265137,5.349999904632568,9286258.0,5.319365978240967
2013-08-29,5.360000133514404,5.199999809265137,5.340000152587891,5.25,4473097.0,5.2199387550354
2013-08-30,5.380000114440918,5.190000057220459,5.25,5.230000019073486,4382708.0,5.2000532150268555
2013-09-02,5.400000095367432,5.190000057220459,5.230000019073486,5.389999866485596,5017501.0,5.359137058258057
2013-09-03,5.400000095367432,5.309999942779541,5.380000114440918,5.389999866485596,3794992.0,5.359137058258057
2013-09-04,5.440000057220459,5.320000171661377,5.360000133514404,5.329999923706055,3747272.0,5.299480438232422
2013-09-05,5.369999885559082,5.199999809265137,5.320000171661377,5.25,3844648.0,5.2199387550354
2013-09-06,5.340000152587891,5.230000019073486,5.230000019073486,5.320000171661377,3210595.0,5.2895379066467285
2013-09-09,5.449999809265137,5.329999923706055,5.329999923706055,5.380000114440918,4745390.0,5.349194526672363
2013-09-10,5.400000095367432,5.300000190734863,5.389999866485596,5.380000114440918,4292007.0,5.349194526672363
2013-09-11,5.519999980926514,5.389999866485596,5.420000076293945,5.449999809265137,6295394.0,5.418793201446533
2013-09-12,5.579999923706055,5.400000095367432,5.429999828338623,5.550000190734863,5542072.0,5.518220901489258
2013-09-13,5.550000190734863,5.389999866485596,5.5,5.440000057220459,3589734.0,5.40885066986084
2013-09-16,5.46999979019165,5.309999942779541,5.420000076293945,5.349999904632568,3490329.0,5.319365978240967
2013-09-17,5.360000133514404,5.159999847412109,5.360000133514404,5.190000057220459,3275402.0,5.160282135009766
2013-09-18,5.309999942779541,5.190000057220459,5.199999809265137,5.269999980926514,2549380.0,5.239824295043945
2013-09-23,5.420000076293945,5.269999980926514,5.289999961853027,5.409999847412109,2576494.0,5.379022121429443
2013-09-24,5.46999979019165,5.349999904632568,5.389999866485596,5.460000038146973,3516308.0,5.428736209869385
2013-09-25,5.5,5.360000133514404,5.449999809265137,5.369999885559082,3906022.0,5.339251518249512
2013-09-26,5.420000076293945,5.170000076293945,5.380000114440918,5.179999828338623,2700169.0,5.150339126586914
2013-09-27,5.389999866485596,5.190000057220459,5.300000190734863,5.320000171661377,3406101.0,5.2895379066467285
2013-09-30,5.320000171661377,5.210000038146973,5.269999980926514,5.230000019073486,2623872.0,5.2000532150268555
2013-10-08,5.28000020980835,5.170000076293945,5.21999979019165,5.260000228881836,2560327.0,5.229881763458252
2013-10-09,5.329999923706055,5.230000019073486,5.25,5.309999942779541,2966343.0,5.279594898223877
2013-10-10,5.340000152587891,5.230000019073486,5.309999942779541,5.25,2792594.0,5.2199387550354
2013-10-11,5.380000114440918,5.25,5.269999980926514,5.369999885559082,3203593.0,5.339251518249512
2013-10-14,5.650000095367432,5.329999923706055,5.329999923706055,5.630000114440918,10355768.0,5.5977630615234375
2013-10-15,5.75,5.559999942779541,5.610000133514404,5.710000038146973,7340837.0,5.677304744720459
2013-10-16,6.0,5.659999847412109,5.659999847412109,5.769999980926514,21071006.0,5.7369608879089355
2013-10-17,5.820000171661377,5.619999885559082,5.71999979019165,5.639999866485596,7522663.0,5.607705116271973
2013-10-18,5.599999904632568,5.420000076293945,5.510000228881836,5.460000038146973,5109611.0,5.428736209869385
2013-10-21,5.590000152587891,5.369999885559082,5.46999979019165,5.550000190734863,4715529.0,5.518220901489258
2013-10-22,5.550000190734863,5.420000076293945,5.550000190734863,5.489999771118164,3849521.0,5.458564281463623
2013-10-23,5.53000020980835,5.230000019073486,5.489999771118164,5.309999942779541,3452533.0,5.279594898223877
2013-10-24,5.389999866485596,5.260000228881836,5.260000228881836,5.340000152587891,2497783.0,5.309423446655273
2013-10-25,5.349999904632568,5.159999847412109,5.320000171661377,5.190000057220459,3266645.0,5.160282135009766
2013-10-28,5.230000019073486,5.159999847412109,5.199999809265137,5.21999979019165,1427624.0,5.190110206604004
2013-10-29,5.260000228881836,4.820000171661377,5.199999809265137,5.019999980926514,3493809.0,4.991255760192871
2013-10-30,5.090000152587891,4.960000038146973,4.980000019073486,5.070000171661377,1619319.0,5.040969371795654
2013-10-31,5.380000114440918,5.039999961853027,5.079999923706055,5.309999942779541,4963616.0,5.279594898223877
2013-11-01,5.400000095367432,5.159999847412109,5.269999980926514,5.239999771118164,4094294.0,5.209995746612549
2013-11-04,5.550000190734863,5.139999866485596,5.21999979019165,5.539999961853027,6237643.0,5.508277893066406
2013-11-05,5.630000114440918,5.460000038146973,5.480000019073486,5.53000020980835,6709318.0,5.498335361480713
2013-11-06,5.659999847412109,5.480000019073486,5.550000190734863,5.590000152587891,10057174.0,5.557991981506348
2013-11-07,5.670000076293945,5.460000038146973,5.610000133514404,5.5,4929391.0,5.468507289886475
2013-11-08,5.5,5.28000020980835,5.480000019073486,5.449999809265137,5260014.0,5.418793201446533
2013-11-11,5.53000020980835,5.340000152587891,5.440000057220459,5.510000228881836,3648898.0,5.478450298309326
2013-11-12,5.78000020980835,5.480000019073486,5.5,5.71999979019165,12777440.0,5.687247276306152
2013-11-13,5.820000171661377,5.639999866485596,5.760000228881836,5.670000076293945,13160657.0,5.637533664703369
2013-11-14,5.730000019073486,5.329999923706055,5.619999885559082,5.489999771118164,9683677.0,5.458564281463623
2013-11-15,5.679999828338623,5.400000095367432,5.449999809265137,5.610000133514404,8033192.0,5.577877521514893
2013-11-18,5.820000171661377,5.579999923706055,5.590000152587891,5.760000228881836,9165399.0,5.727018356323242
2013-11-19,5.78000020980835,5.570000171661377,5.710000038146973,5.610000133514404,7304290.0,5.577877521514893
2013-11-20,6.090000152587891,5.550000190734863,5.599999904632568,6.010000228881836,15767887.0,5.975586891174316
2013-11-21,6.070000171661377,5.820000171661377,5.949999809265137,5.889999866485596,8965163.0,5.856273651123047
2013-11-22,5.949999809265137,5.75,5.880000114440918,5.869999885559082,5297186.0,5.83638858795166
2013-11-25,6.039999961853027,5.760000228881836,5.860000133514404,5.820000171661377,6668917.0,5.786674976348877
2013-11-26,5.949999809265137,5.760000228881836,5.800000190734863,5.829999923706055,4346738.0,5.79661750793457
2013-11-27,5.849999904632568,5.659999847412109,5.800000190734863,5.820000171661377,4810047.0,5.786674976348877
2013-11-28,5.849999904632568,5.71999979019165,5.800000190734863,5.760000228881836,5416511.0,5.727018356323242
2013-11-29,5.940000057220459,5.739999771118164,5.789999961853027,5.840000152587891,7329310.0,5.806560516357422
2013-12-02,5.730000019073486,5.309999942779541,5.599999904632568,5.340000152587891,8289395.0,5.309423446655273
2013-12-03,5.460000038146973,5.28000020980835,5.300000190734863,5.440000057220459,3784091.0,5.40885066986084
2013-12-04,5.599999904632568,5.400000095367432,5.409999847412109,5.539999961853027,5504740.0,5.508277893066406
2013-12-05,5.590000152587891,5.489999771118164,5.53000020980835,5.5,2996562.0,5.468507289886475
2013-12-06,5.519999980926514,5.400000095367432,5.510000228881836,5.429999828338623,2626172.0,5.398907661437988
2013-12-09,5.5,5.429999828338623,5.429999828338623,5.46999979019165,1664698.0,5.438678741455078
2013-12-10,5.519999980926514,5.400000095367432,5.480000019073486,5.440000057220459,3152084.0,5.40885066986084
2013-12-11,5.659999847412109,5.25,5.409999847412109,5.630000114440918,10301874.0,5.5977630615234375
2013-12-12,5.730000019073486,5.539999961853027,5.579999923706055,5.699999809265137,10909717.0,5.667361736297607
2013-12-13,5.690000057220459,5.570000171661377,5.599999904632568,5.579999923706055,4846085.0,5.548048973083496
2013-12-16,5.619999885559082,5.400000095367432,5.559999942779541,5.400000095367432,3378362.0,5.36907958984375
2013-12-17,5.460000038146973,5.360000133514404,5.400000095367432,5.420000076293945,1574150.0,5.388965129852295
2013-12-18,5.460000038146973,5.369999885559082,5.400000095367432,5.400000095367432,1361912.0,5.36907958984375
2013-12-19,5.449999809265137,5.300000190734863,5.420000076293945,5.309999942779541,1658565.0,5.279594898223877
2013-12-20,5.360000133514404,5.159999847412109,5.309999942779541,5.170000076293945,2301537.0,5.140396595001221
2013-12-23,5.21999979019165,4.909999847412109,5.190000057220459,5.130000114440918,2132346.0,5.100625991821289
2013-12-24,5.25,5.119999885559082,5.130000114440918,5.199999809265137,1527593.0,5.170224666595459
2013-12-25,5.230000019073486,5.130000114440918,5.210000038146973,5.199999809265137,1198702.0,5.170224666595459
2013-12-26,5.239999771118164,5.110000133514404,5.179999828338623,5.119999885559082,1550475.0,5.0906829833984375
2013-12-27,5.199999809265137,5.119999885559082,5.119999885559082,5.170000076293945,1125754.0,5.140396595001221
2013-12-30,5.260000228881836,5.150000095367432,5.170000076293945,5.179999828338623,1136704.0,5.150339126586914
2013-12-31,5.210000038146973,5.130000114440918,5.159999847412109,5.190000057220459,1024955.0,5.160282135009766
2014-01-02,5.239999771118164,5.170000076293945,5.199999809265137,5.199999809265137,1298744.0,5.170224666595459
2014-01-03,5.210000038146973,5.110000133514404,5.199999809265137,5.159999847412109,1580980.0,5.130453586578369
2014-01-06,5.150000095367432,4.949999809265137,5.150000095367432,5.0,1864149.0,4.971370220184326
2014-01-07,5.050000190734863,4.949999809265137,5.0,5.010000228881836,1233367.0,4.981313228607178
2014-01-08,5.039999961853027,4.829999923706055,5.039999961853027,4.889999866485596,2321164.0,4.861999988555908
2014-01-09,4.900000095367432,4.730000019073486,4.889999866485596,4.75,1715030.0,4.722801685333252
2014-01-10,4.78000020980835,4.579999923706055,4.78000020980835,4.679999828338623,1272357.0,4.653202056884766
2014-01-13,4.760000228881836,4.679999828338623,4.679999828338623,4.710000038146973,972600.0,4.683030605316162
2014-01-14,4.809999942779541,4.699999809265137,4.739999771118164,4.800000190734863,768984.0,4.772515296936035
2014-01-15,4.889999866485596,4.760000228881836,4.760000228881836,4.829999923706055,925252.0,4.802343368530273
2014-01-16,4.860000133514404,4.78000020980835,4.809999942779541,4.820000171661377,750911.0,4.79240083694458
2014-01-17,4.840000152587891,4.690000057220459,4.840000152587891,4.71999979019165,764254.0,4.6929731369018555
2014-01-20,4.599999904632568,4.25,4.599999904632568,4.25,4746472.0,4.2256646156311035
2014-01-21,4.159999847412109,3.9600000381469727,4.010000228881836,4.099999904632568,9108618.0,4.076523303985596
2014-01-22,4.239999771118164,4.050000190734863,4.059999942779541,4.210000038146973,5354680.0,4.185893535614014
2014-01-23,4.260000228881836,4.159999847412109,4.210000038146973,4.199999809265137,3292895.0,4.175950527191162
2014-01-24,4.25,4.199999809265137,4.199999809265137,4.210000038146973,2929829.0,4.185893535614014
2014-01-27,4.269999980926514,4.179999828338623,4.190000057220459,4.239999771118164,1998584.0,4.215721607208252
2014-01-28,4.260000228881836,4.139999866485596,4.199999809265137,4.170000076293945,2696260.0,4.146122932434082
2014-01-29,4.25,4.159999847412109,4.170000076293945,4.190000057220459,1788341.0,4.166007995605469
2014-01-30,4.239999771118164,4.039999961853027,4.170000076293945,4.230000019073486,2564352.0,4.205779075622559
2014-02-07,4.349999904632568,4.159999847412109,4.179999828338623,4.340000152587891,2527886.0,4.315149307250977
2014-02-10,4.5,4.340000152587891,4.340000152587891,4.440000057220459,3739935.0,4.414576530456543
2014-02-11,4.579999923706055,4.420000076293945,4.46999979019165,4.480000019073486,3037402.0,4.454347610473633
2014-02-12,4.510000228881836,4.400000095367432,4.5,4.440000057220459,3335138.0,4.414576530456543
2014-02-13,4.53000020980835,4.389999866485596,4.440000057220459,4.400000095367432,3007908.0,4.374805927276611
2014-02-14,4.480000019073486,4.389999866485596,4.400000095367432,4.480000019073486,1901690.0,4.454347610473633
2014-02-17,4.590000152587891,4.46999979019165,4.5,4.570000171661377,4199445.0,4.543832302093506
2014-02-18,4.590000152587891,4.480000019073486,4.579999923706055,4.510000228881836,2609877.0,4.484176158905029
2014-02-19,4.539999961853027,4.46999979019165,4.510000228881836,4.53000020980835,2727194.0,4.504061698913574
2014-02-20,4.570000171661377,4.489999771118164,4.539999961853027,4.550000190734863,3472801.0,4.523946762084961
2014-02-21,4.559999942779541,4.460000038146973,4.559999942779541,4.480000019073486,3303320.0,4.454347610473633
2014-02-24,4.480000019073486,4.21999979019165,4.480000019073486,4.309999942779541,3206681.0,4.28532075881958
2014-02-25,4.349999904632568,4.150000095367432,4.320000171661377,4.159999847412109,3178984.0,4.1361799240112305
2014-02-26,4.269999980926514,4.090000152587891,4.159999847412109,4.25,1949984.0,4.2256646156311035
2014-02-27,4.289999961853027,4.199999809265137,4.25,4.21999979019165,2101001.0,4.195836067199707
2014-02-28,4.320000171661377,4.179999828338623,4.210000038146973,4.289999961853027,1962517.0,4.265435695648193
2014-03-03,4.429999828338623,4.260000228881836,4.289999961853027,4.429999828338623,2885645.0,4.404633522033691
2014-03-04,4.639999866485596,4.369999885559082,4.429999828338623,4.519999980926514,4700698.0,4.494118690490723
2014-03-05,4.590000152587891,4.429999828338623,4.519999980926514,4.46999979019165,2853758.0,4.444404602050781
2014-03-06,4.510000228881836,4.349999904632568,4.46999979019165,4.460000038146973,2210201.0,4.434462070465088
2014-03-07,4.489999771118164,4.360000133514404,4.449999809265137,4.369999885559082,1974756.0,4.344977378845215
2014-03-10,4.309999942779541,4.130000114440918,4.309999942779541,4.139999866485596,2447165.0,4.1162943840026855
2014-03-11,4.170000076293945,4.090000152587891,4.159999847412109,4.130000114440918,2105812.0,4.106351852416992
2014-03-12,4.179999828338623,4.079999923706055,4.119999885559082,4.170000076293945,1674754.0,4.146122932434082
2014-03-13,4.230000019073486,4.139999866485596,4.139999866485596,4.190000057220459,1605430.0,4.166007995605469
2014-03-14,4.210000038146973,4.099999904632568,4.190000057220459,4.150000095367432,1671230.0,4.126237392425537
2014-03-17,4.190000057220459,4.110000133514404,4.150000095367432,4.190000057220459,2395278.0,4.166007995605469
2014-03-18,4.25,4.159999847412109,4.190000057220459,4.199999809265137,2428600.0,4.175950527191162
2014-03-19,4.239999771118164,4.119999885559082,4.230000019073486,4.230000019073486,2049468.0,4.205779075622559
2014-03-20,4.239999771118164,4.139999866485596,4.230000019073486,4.139999866485596,2238075.0,4.1162943840026855
2014-03-21,4.289999961853027,4.110000133514404,4.139999866485596,4.28000020980835,3784334.0,4.2554931640625
2014-03-24,4.380000114440918,4.25,4.289999961853027,4.360000133514404,3433415.0,4.3350348472595215
2014-03-25,4.539999961853027,4.309999942779541,4.360000133514404,4.369999885559082,4633990.0,4.344977378845215
2014-03-26,4.380000114440918,4.25,4.380000114440918,4.300000190734863,3299084.0,4.275378704071045
2014-03-27,4.300000190734863,4.21999979019165,4.28000020980835,4.25,1895732.0,4.2256646156311035
2014-03-28,4.269999980926514,4.199999809265137,4.25,4.230000019073486,1676950.0,4.205779075622559
2014-03-31,4.269999980926514,4.159999847412109,4.239999771118164,4.210000038146973,1446399.0,4.185893535614014
2014-04-01,4.269999980926514,4.179999828338623,4.230000019073486,4.260000228881836,1662763.0,4.235607624053955
2014-04-02,4.329999923706055,4.230000019073486,4.260000228881836,4.309999942779541,1711489.0,4.28532075881958
2014-04-03,4.329999923706055,4.260000228881836,4.309999942779541,4.269999980926514,1844539.0,4.245550155639648
2014-04-04,4.340000152587891,4.25,4.28000020980835,4.329999923706055,2547029.0,4.305206298828125
2014-04-08,4.380000114440918,4.300000190734863,4.329999923706055,4.360000133514404,2043858.0,4.3350348472595215
2014-04-09,4.389999866485596,4.340000152587891,4.360000133514404,4.380000114440918,2006177.0,4.354920387268066
2014-04-10,4.579999923706055,4.349999904632568,4.389999866485596,4.46999979019165,5691985.0,4.444404602050781
2014-04-11,4.449999809265137,4.369999885559082,4.449999809265137,4.409999847412109,2154339.0,4.384748458862305
2014-04-14,4.440000057220459,4.380000114440918,4.400000095367432,4.409999847412109,2142479.0,4.384748458862305
2014-04-15,4.380000114440918,4.300000190734863,4.380000114440918,4.340000152587891,2229825.0,4.315149307250977
2014-04-16,4.369999885559082,4.309999942779541,4.320000171661377,4.340000152587891,1208099.0,4.315149307250977
2014-04-17,4.360000133514404,4.300000190734863,4.349999904632568,4.349999904632568,2678516.0,4.32509183883667
2014-04-18,4.380000114440918,4.300000190734863,4.340000152587891,4.360000133514404,1464060.0,4.3350348472595215
2014-04-21,4.369999885559082,4.230000019073486,4.349999904632568,4.239999771118164,2058874.0,4.215721607208252
2014-04-22,4.230000019073486,4.03000020980835,4.039999961853027,4.070000171661377,5409759.0,4.046695232391357
2014-04-23,4.190000057220459,4.050000190734863,4.079999923706055,4.139999866485596,3220058.0,4.1162943840026855
2014-04-24,4.269999980926514,4.139999866485596,4.150000095367432,4.150000095367432,2828481.0,4.126237392425537
2014-04-25,4.130000114440918,4.0,4.119999885559082,4.010000228881836,3305704.0,3.987039089202881
2014-04-28,3.990000009536743,3.75,3.940000057220459,3.759999990463257,2590732.0,3.7384703159332275
2014-04-29,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0,3.7384703159332275
2014-04-30,3.690000057220459,3.5999999046325684,3.5999999046325684,3.640000104904175,5841400.0,3.619157552719116
2014-05-05,3.690000057220459,3.619999885559082,3.640000104904175,3.680000066757202,2819995.0,3.658928394317627
2014-05-06,3.7200000286102295,3.6500000953674316,3.680000066757202,3.6700000762939453,2345200.0,3.6489856243133545
2014-05-07,3.740000009536743,3.6500000953674316,3.6700000762939453,3.6600000858306885,2063322.0,3.639043092727661
2014-05-08,3.7200000286102295,3.630000114440918,3.680000066757202,3.690000057220459,2016750.0,3.6688711643218994
2014-05-09,3.759999990463257,3.6700000762939453,3.690000057220459,3.690000057220459,2613021.0,3.6688711643218994
2014-05-12,3.759999990463257,3.690000057220459,3.7200000286102295,3.740000009536743,2683578.0,3.7185847759246826
2014-05-13,3.7799999713897705,3.7300000190734863,3.740000009536743,3.7799999713897705,1604026.0,3.7583558559417725
2014-05-14,3.7799999713897705,3.740000009536743,3.7699999809265137,3.7699999809265137,1576027.0,3.7484130859375
2014-05-15,3.7699999809265137,3.6600000858306885,3.759999990463257,3.6700000762939453,1838504.0,3.6489856243133545
2014-05-16,3.690000057220459,3.640000104904175,3.690000057220459,3.6700000762939453,1404745.0,3.6489856243133545
2014-05-19,3.6700000762939453,3.619999885559082,3.6600000858306885,3.6500000953674316,1746122.0,3.6291003227233887
2014-05-20,3.700000047683716,3.6500000953674316,3.6700000762939453,3.690000057220459,1592098.0,3.6688711643218994
2014-05-21,3.740000009536743,3.6600000858306885,3.700000047683716,3.7300000190734863,1354531.0,3.70864200592041
2014-05-22,3.759999990463257,3.680000066757202,3.7200000286102295,3.690000057220459,1720246.0,3.6688711643218994
2014-05-23,3.740000009536743,3.6700000762939453,3.680000066757202,3.7300000190734863,1351415.0,3.70864200592041
2014-05-26,3.75,3.7200000286102295,3.7300000190734863,3.740000009536743,1440418.0,3.7185847759246826
2014-05-27,3.819999933242798,3.75,3.75,3.7699999809265137,2579252.0,3.7484130859375
2014-05-28,3.7899999618530273,3.740000009536743,3.7699999809265137,3.7699999809265137,1704823.0,3.7484130859375
2014-05-29,3.7799999713897705,3.7300000190734863,3.759999990463257,3.7300000190734863,1305600.0,3.70864200592041
2014-05-30,3.809999942779541,3.7300000190734863,3.740000009536743,3.7899999618530273,1709692.0,3.768298387527466
2014-06-03,3.8499999046325684,3.7699999809265137,3.7799999713897705,3.8399999141693115,1964985.0,3.818012237548828
2014-06-04,3.9600000381469727,3.819999933242798,3.8299999237060547,3.9000000953674316,3475765.0,3.877668857574463
2014-06-05,4.0,3.859999895095825,3.9100000858306885,3.9600000381469727,3229549.0,3.9373252391815186
2014-06-06,3.9800000190734863,3.869999885559082,3.9600000381469727,3.940000057220459,2544185.0,3.9174396991729736
2014-06-09,4.019999980926514,3.9100000858306885,3.930000066757202,3.940000057220459,2248504.0,3.9174396991729736
2014-06-10,4.010000228881836,3.9100000858306885,3.950000047683716,3.950000047683716,2624825.0,3.927382469177246
2014-06-11,4.039999961853027,3.930000066757202,3.930000066757202,4.010000228881836,2145441.0,3.987039089202881
2014-06-12,4.099999904632568,3.990000009536743,4.010000228881836,4.050000190734863,2812328.0,4.026810169219971
2014-06-13,4.110000133514404,4.03000020980835,4.03000020980835,4.099999904632568,2156276.0,4.076523303985596
2014-06-16,4.130000114440918,4.079999923706055,4.079999923706055,4.099999904632568,1894246.0,4.076523303985596
2014-06-17,4.099999904632568,4.03000020980835,4.090000152587891,4.039999961853027,1944794.0,4.016867160797119
2014-06-18,4.050000190734863,4.019999980926514,4.039999961853027,4.03000020980835,1262116.0,4.006924629211426
2014-06-19,4.050000190734863,3.8499999046325684,4.019999980926514,3.9000000953674316,1361250.0,3.877668857574463
2014-06-20,4.010000228881836,3.880000114440918,3.890000104904175,3.990000009536743,829386.0,3.967153310775757
2014-06-23,4.039999961853027,3.9800000190734863,3.9800000190734863,4.010000228881836,1264594.0,3.987039089202881
2014-06-24,4.139999866485596,3.9800000190734863,4.010000228881836,4.099999904632568,1835046.0,4.076523303985596
2014-06-25,4.110000133514404,4.050000190734863,4.079999923706055,4.059999942779541,1118028.0,4.036752700805664
2014-06-26,4.150000095367432,4.050000190734863,4.050000190734863,4.090000152587891,1149651.0,4.066580772399902
2014-06-27,4.119999885559082,4.070000171661377,4.119999885559082,4.079999923706055,1274972.0,4.056637763977051
2014-06-30,4.179999828338623,4.070000171661377,4.070000171661377,4.110000133514404,1670402.0,4.086466312408447
2014-07-01,4.130000114440918,4.090000152587891,4.110000133514404,4.110000133514404,1287979.0,4.086466312408447
2014-07-02,4.260000228881836,4.110000133514404,4.110000133514404,4.190000057220459,1923130.0,4.166007995605469
2014-07-03,4.230000019073486,4.139999866485596,4.179999828338623,4.179999828338623,1493281.0,4.156065464019775
2014-07-04,4.230000019073486,4.099999904632568,4.170000076293945,4.190000057220459,2053118.0,4.166007995605469
2014-07-07,4.199999809265137,4.090000152587891,4.179999828338623,4.179999828338623,3003281.0,4.156065464019775
2014-07-08,4.210000038146973,4.130000114440918,4.159999847412109,4.159999847412109,1609951.0,4.1361799240112305
2014-07-09,4.21999979019165,4.110000133514404,4.150000095367432,4.119999885559082,1955677.0,4.096408843994141
2014-07-10,4.170000076293945,4.099999904632568,4.119999885559082,4.130000114440918,1467047.0,4.106351852416992
2014-07-11,4.21999979019165,4.099999904632568,4.119999885559082,4.199999809265137,1828419.0,4.175950527191162
2014-07-14,4.25,4.179999828338623,4.25,4.179999828338623,2599752.0,4.156065464019775
2014-07-15,4.349999904632568,4.179999828338623,4.179999828338623,4.329999923706055,3945520.0,4.305206298828125
2014-07-16,4.349999904632568,4.28000020980835,4.300000190734863,4.329999923706055,2117782.0,4.305206298828125
2014-07-17,4.369999885559082,4.179999828338623,4.309999942779541,4.199999809265137,3577371.0,4.175950527191162
2014-07-18,4.25,4.179999828338623,4.190000057220459,4.199999809265137,2309060.0,4.175950527191162
2014-07-21,4.21999979019165,4.119999885559082,4.199999809265137,4.170000076293945,1953889.0,4.146122932434082
2014-07-22,4.210000038146973,4.159999847412109,4.159999847412109,4.199999809265137,1502957.0,4.175950527191162
2014-07-23,4.409999847412109,4.199999809265137,4.199999809265137,4.389999866485596,7102803.0,4.36486291885376
2014-07-24,4.429999828338623,4.25,4.369999885559082,4.400000095367432,4428533.0,4.374805927276611
2014-07-25,4.46999979019165,4.320000171661377,4.389999866485596,4.440000057220459,2864376.0,4.414576530456543
2014-07-28,4.519999980926514,4.429999828338623,4.440000057220459,4.449999809265137,3431119.0,4.424519062042236
2014-07-29,4.579999923706055,4.429999828338623,4.449999809265137,4.559999942779541,3983630.0,4.533889293670654
2014-07-30,4.739999771118164,4.539999961853027,4.550000190734863,4.679999828338623,6604780.0,4.653202056884766
2014-07-31,4.909999847412109,4.650000095367432,4.650000095367432,4.909999847412109,6765855.0,4.881885051727295
2014-08-01,5.050000190734863,4.670000076293945,4.900000095367432,4.809999942779541,6835210.0,4.7824578285217285
2014-08-04,5.050000190734863,4.769999980926514,4.769999980926514,5.050000190734863,6562946.0,5.021083831787109
2014-08-05,5.150000095367432,4.960000038146973,5.099999904632568,5.070000171661377,5007067.0,5.040969371795654
2014-08-06,5.320000171661377,5.0,5.010000228881836,5.190000057220459,6360863.0,5.160282135009766
2014-08-07,5.320000171661377,5.099999904632568,5.260000228881836,5.139999866485596,4762618.0,5.110568523406982
2014-08-08,5.349999904632568,5.119999885559082,5.139999866485596,5.25,5187932.0,5.2199387550354
2014-08-11,5.449999809265137,5.21999979019165,5.289999961853027,5.420000076293945,4614558.0,5.388965129852295
2014-08-12,5.510000228881836,5.389999866485596,5.420000076293945,5.440000057220459,2598394.0,5.40885066986084
2014-08-13,5.519999980926514,5.300000190734863,5.400000095367432,5.360000133514404,5051247.0,5.329308986663818
2014-08-14,5.449999809265137,5.210000038146973,5.300000190734863,5.269999980926514,4736875.0,5.239824295043945
2014-08-15,5.420000076293945,5.25,5.269999980926514,5.329999923706055,4465999.0,5.299480438232422
2014-08-18,5.420000076293945,5.150000095367432,5.320000171661377,5.170000076293945,7209880.0,5.140396595001221
2014-08-19,5.289999961853027,5.139999866485596,5.139999866485596,5.21999979019165,3782186.0,5.190110206604004
2014-08-20,5.480000019073486,5.199999809265137,5.199999809265137,5.460000038146973,5926963.0,5.428736209869385
2014-08-21,5.510000228881836,5.349999904632568,5.480000019073486,5.46999979019165,3607084.0,5.438678741455078
2014-08-22,5.550000190734863,5.420000076293945,5.440000057220459,5.5,2746562.0,5.468507289886475
2014-08-25,5.659999847412109,5.449999809265137,5.449999809265137,5.510000228881836,4168884.0,5.478450298309326
2014-08-26,5.579999923706055,5.28000020980835,5.480000019073486,5.360000133514404,3572715.0,5.329308986663818
2014-08-27,5.369999885559082,5.239999771118164,5.309999942779541,5.28000020980835,3380027.0,5.249766826629639
2014-08-28,5.340000152587891,5.079999923706055,5.269999980926514,5.110000133514404,2973227.0,5.080740451812744
2014-08-29,5.329999923706055,5.090000152587891,5.099999904632568,5.269999980926514,1943018.0,5.239824295043945
2014-09-01,5.53000020980835,5.269999980926514,5.349999904632568,5.46999979019165,2836589.0,5.438678741455078
2014-09-02,5.599999904632568,5.449999809265137,5.5,5.570000171661377,4113313.0,5.538106441497803
2014-09-03,5.650000095367432,5.489999771118164,5.590000152587891,5.519999980926514,4664461.0,5.488392353057861
2014-09-04,5.599999904632568,5.46999979019165,5.46999979019165,5.53000020980835,3547353.0,5.498335361480713
2014-09-05,5.570000171661377,5.420000076293945,5.570000171661377,5.510000228881836,4542969.0,5.478450298309326
2014-09-09,5.630000114440918,5.449999809265137,5.510000228881836,5.539999961853027,3807215.0,5.508277893066406
2014-09-10,5.820000171661377,5.480000019073486,5.550000190734863,5.820000171661377,7764998.0,5.786674976348877
2014-09-11,6.099999904632568,5.809999942779541,5.829999923706055,5.96999979019165,10103853.0,5.935815811157227
2014-09-12,6.25,5.849999904632568,5.949999809265137,6.179999828338623,6182772.0,6.144613265991211
2014-09-15,6.449999809265137,6.119999885559082,6.150000095367432,6.28000020980835,6559603.0,6.2440409660339355
2014-09-16,6.420000076293945,6.039999961853027,6.269999980926514,6.079999923706055,6688854.0,6.0451860427856445
2014-09-17,6.150000095367432,5.940000057220459,5.96999979019165,6.059999942779541,4858797.0,6.0253005027771
2014-09-18,6.360000133514404,6.070000171661377,6.070000171661377,6.320000171661377,4664725.0,6.283812046051025
2014-09-19,6.380000114440918,6.21999979019165,6.349999904632568,6.300000190734863,3199564.0,6.2639265060424805
2014-09-22,6.289999961853027,6.139999866485596,6.260000228881836,6.159999847412109,2660869.0,6.124727725982666
2014-09-23,6.289999961853027,6.139999866485596,6.139999866485596,6.239999771118164,2866447.0,6.204269886016846
2014-09-24,6.460000038146973,6.139999866485596,6.230000019073486,6.420000076293945,5094202.0,6.383239269256592
2014-09-25,6.710000038146973,6.389999866485596,6.449999809265137,6.590000152587891,5503632.0,6.5522661209106445
2014-09-26,6.889999866485596,6.510000228881836,6.539999961853027,6.869999885559082,4838112.0,6.830662250518799
2014-09-29,7.210000038146973,6.880000114440918,7.0,7.210000038146973,9145439.0,7.168715953826904
2014-09-30,7.46999979019165,7.019999980926514,7.260000228881836,7.139999866485596,9961768.0,7.099116325378418
2014-10-08,7.349999904632568,7.090000152587891,7.110000133514404,7.159999847412109,7147088.0,7.119001865386963
2014-10-09,7.190000057220459,6.889999866485596,7.150000095367432,6.96999979019165,8893745.0,6.930089950561523
2014-10-10,7.21999979019165,6.900000095367432,6.920000076293945,6.989999771118164,6904311.0,6.94997501373291
2014-10-13,7.190000057220459,6.929999828338623,7.059999942779541,7.099999904632568,4431542.0,7.059345245361328
2014-10-14,7.25,7.010000228881836,7.090000152587891,7.090000152587891,4162394.0,7.049403190612793
2014-10-15,7.139999866485596,6.880000114440918,7.03000020980835,6.909999847412109,5166177.0,6.870433330535889
2014-10-16,7.119999885559082,6.559999942779541,7.079999923706055,6.559999942779541,11705385.0,6.522437572479248
2014-10-17,6.389999866485596,6.230000019073486,6.329999923706055,6.230000019073486,10473682.0,6.194327354431152
2014-10-20,6.300000190734863,5.929999828338623,6.110000133514404,6.25,8895089.0,6.214212417602539
2014-10-21,6.480000019073486,6.170000076293945,6.170000076293945,6.349999904632568,5439635.0,6.313640117645264
2014-10-22,6.599999904632568,6.329999923706055,6.349999904632568,6.440000057220459,5626901.0,6.403124809265137
2014-10-23,6.460000038146973,6.119999885559082,6.429999828338623,6.159999847412109,4817523.0,6.124727725982666
2014-10-24,6.25,6.03000020980835,6.110000133514404,6.150000095367432,3098975.0,6.114785194396973
2014-10-27,6.28000020980835,6.099999904632568,6.150000095367432,6.230000019073486,2591825.0,6.194327354431152
2014-10-28,6.539999961853027,6.239999771118164,6.28000020980835,6.519999980926514,4633438.0,6.482666492462158
2014-10-29,6.760000228881836,6.539999961853027,6.590000152587891,6.699999809265137,5468130.0,6.661635875701904
2014-10-30,6.829999923706055,6.539999961853027,6.699999809265137,6.730000019073486,5151147.0,6.691463947296143
2014-10-31,6.789999961853027,6.579999923706055,6.670000076293945,6.690000057220459,3569836.0,6.651693344116211
2014-11-03,6.75,6.559999942779541,6.679999828338623,6.610000133514404,3617322.0,6.572151184082031
2014-11-04,6.78000020980835,6.550000190734863,6.599999904632568,6.690000057220459,3589381.0,6.651693344116211
2014-11-05,6.739999771118164,6.630000114440918,6.659999847412109,6.730000019073486,2784423.0,6.691463947296143
2014-11-06,7.0,6.699999809265137,6.730000019073486,7.0,6347854.0,6.959918022155762
2014-11-07,7.059999942779541,6.800000190734863,7.059999942779541,6.849999904632568,4374402.0,6.810776710510254
2014-11-10,6.960000038146973,6.800000190734863,6.849999904632568,6.849999904632568,2529875.0,6.810776710510254
2014-11-11,6.880000114440918,6.510000228881836,6.840000152587891,6.510000228881836,4742500.0,6.472723960876465
2014-11-12,6.550000190734863,6.269999980926514,6.360000133514404,6.46999979019165,2975192.0,6.432952880859375
2014-11-13,6.539999961853027,6.159999847412109,6.519999980926514,6.349999904632568,3338905.0,6.313640117645264
2014-11-14,6.420000076293945,6.21999979019165,6.230000019073486,6.340000152587891,1953141.0,6.30369758605957
2014-11-17,6.449999809265137,6.269999980926514,6.269999980926514,6.320000171661377,2149485.0,6.283812046051025
2014-11-18,6.420000076293945,6.21999979019165,6.320000171661377,6.400000095367432,2043611.0,6.363353729248047
2014-11-19,6.460000038146973,6.360000133514404,6.389999866485596,6.409999847412109,1697662.0,6.37329626083374
2014-11-20,6.730000019073486,6.300000190734863,6.360000133514404,6.579999923706055,4435614.0,6.542323112487793
2014-11-21,6.739999771118164,6.5,6.5,6.690000057220459,3152789.0,6.651693344116211
2014-11-24,6.730000019073486,6.510000228881836,6.71999979019165,6.550000190734863,4463653.0,6.512495040893555
2014-11-25,6.570000171661377,6.460000038146973,6.519999980926514,6.5,4011222.0,6.462780952453613
2014-11-26,6.559999942779541,6.420000076293945,6.46999979019165,6.489999771118164,3379823.0,6.452837944030762
2014-11-27,6.659999847412109,6.46999979019165,6.489999771118164,6.539999961853027,5049122.0,6.502552032470703
2014-11-28,6.559999942779541,6.480000019073486,6.539999961853027,6.5,4285054.0,6.462780952453613
2014-12-01,6.539999961853027,6.25,6.53000020980835,6.360000133514404,4490253.0,6.323583126068115
2014-12-02,6.510000228881836,6.349999904632568,6.349999904632568,6.429999828338623,3268289.0,6.393181800842285
2014-12-03,6.429999828338623,6.190000057220459,6.409999847412109,6.260000228881836,7010604.0,6.224155426025391
2014-12-04,6.380000114440918,6.239999771118164,6.269999980926514,6.269999980926514,5152717.0,6.234097957611084
2014-12-05,6.320000171661377,5.960000038146973,6.28000020980835,6.25,8745290.0,6.214212417602539
2014-12-08,6.329999923706055,6.119999885559082,6.150000095367432,6.210000038146973,5139270.0,6.174441814422607
2014-12-09,6.25,5.900000095367432,6.210000038146973,5.900000095367432,7491791.0,5.866216659545898
2014-12-10,6.099999904632568,5.610000133514404,5.800000190734863,6.03000020980835,6942489.0,5.995472431182861
2014-12-11,6.199999809265137,5.900000095367432,6.0,6.159999847412109,5797820.0,6.124727725982666
2014-12-12,6.46999979019165,6.099999904632568,6.150000095367432,6.409999847412109,9117674.0,6.37329626083374
2014-12-15,6.489999771118164,6.210000038146973,6.369999885559082,6.429999828338623,4645458.0,6.393181800842285
2014-12-16,6.449999809265137,6.28000020980835,6.440000057220459,6.329999923706055,3964580.0,6.293754577636719
2014-12-17,6.329999923706055,6.019999980926514,6.329999923706055,6.090000152587891,4024731.0,6.055129051208496
2014-12-18,6.170000076293945,6.019999980926514,6.150000095367432,6.03000020980835,2767055.0,5.995472431182861
2014-12-19,6.099999904632568,5.800000190734863,6.03000020980835,5.880000114440918,3894403.0,5.8463311195373535
2014-12-22,5.929999828338623,5.590000152587891,5.900000095367432,5.590000152587891,5141228.0,5.557991981506348
2014-12-23,5.630000114440918,5.440000057220459,5.579999923706055,5.519999980926514,2984387.0,5.488392353057861
2014-12-24,5.800000190734863,5.519999980926514,5.539999961853027,5.800000190734863,3958431.0,5.766789436340332
2014-12-25,6.090000152587891,5.840000152587891,5.880000114440918,6.090000152587891,5505920.0,6.055129051208496
2014-12-26,6.340000152587891,6.0,6.150000095367432,6.199999809265137,5257154.0,6.164498805999756
2014-12-29,6.349999904632568,5.96999979019165,6.110000133514404,5.989999771118164,4733957.0,5.9557013511657715
2014-12-30,6.150000095367432,5.900000095367432,6.0,6.03000020980835,2500761.0,5.995472431182861
2014-12-31,6.199999809265137,6.059999942779541,6.059999942779541,6.090000152587891,2396769.0,6.055129051208496
2015-01-05,6.079999923706055,5.900000095367432,6.059999942779541,6.010000228881836,3331373.0,5.975586891174316
2015-01-06,6.090000152587891,5.96999979019165,6.010000228881836,6.070000171661377,2332618.0,6.035243511199951
2015-01-07,6.070000171661377,5.949999809265137,6.070000171661377,6.03000020980835,3675323.0,5.995472431182861
2015-01-08,6.139999866485596,6.0,6.050000190734863,6.099999904632568,3429382.0,6.0650715827941895
2015-01-09,6.179999828338623,6.03000020980835,6.079999923706055,6.059999942779541,3786431.0,6.0253005027771
2015-01-12,6.03000020980835,5.789999961853027,6.03000020980835,5.860000133514404,3236542.0,5.826446056365967
2015-01-13,5.900000095367432,5.820000171661377,5.820000171661377,5.849999904632568,1197808.0,5.816503047943115
2015-01-14,5.900000095367432,5.789999961853027,5.849999904632568,5.840000152587891,1395859.0,5.806560516357422
2015-01-15,5.989999771118164,5.809999942779541,5.809999942779541,5.909999847412109,1821703.0,5.876159191131592
2015-01-16,6.050000190734863,5.909999847412109,5.920000076293945,6.019999980926514,2273456.0,5.98552942276001
2015-01-19,5.989999771118164,5.71999979019165,5.900000095367432,5.760000228881836,2836450.0,5.727018356323242
2015-01-20,5.889999866485596,5.769999980926514,5.769999980926514,5.869999885559082,1745885.0,5.83638858795166
2015-01-21,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,480496.0,6.124727725982666
2015-01-22,6.46999979019165,6.349999904632568,6.46999979019165,6.46999979019165,11178962.0,6.432952880859375
2015-01-23,6.579999923706055,6.349999904632568,6.5,6.510000228881836,7766741.0,6.472723960876465
2015-01-26,6.840000152587891,6.429999828338623,6.460000038146973,6.840000152587891,3776577.0,6.800834655761719
2015-01-27,7.179999828338623,6.840000152587891,7.019999980926514,6.900000095367432,11529474.0,6.860490798950195
2015-01-28,7.179999828338623,6.860000133514404,6.869999885559082,6.900000095367432,4426477.0,6.860490798950195
2015-01-29,7.050000190734863,6.809999942779541,6.869999885559082,6.920000076293945,3591025.0,6.88037633895874
2015-01-30,7.019999980926514,6.590000152587891,6.889999866485596,6.78000020980835,7805111.0,6.741178035736084
2015-02-02,6.960000038146973,6.670000076293945,6.679999828338623,6.860000133514404,4221595.0,6.8207197189331055
2015-02-03,6.96999979019165,6.840000152587891,6.920000076293945,6.889999866485596,2024393.0,6.850547790527344
2015-02-04,6.909999847412109,6.840000152587891,6.840000152587891,6.889999866485596,1937910.0,6.850547790527344
2015-02-05,6.960000038146973,6.809999942779541,6.929999828338623,6.869999885559082,2284213.0,6.830662250518799
2015-02-06,6.869999885559082,6.619999885559082,6.869999885559082,6.639999866485596,3137301.0,6.6019792556762695
2015-02-09,6.699999809265137,6.590000152587891,6.619999885559082,6.650000095367432,1809053.0,6.611922264099121
2015-02-10,6.739999771118164,6.639999866485596,6.670000076293945,6.670000076293945,1180025.0,6.631807804107666
2015-02-11,6.75,6.559999942779541,6.559999942779541,6.71999979019165,2732771.0,6.681521415710449
2015-02-12,6.75,6.659999847412109,6.739999771118164,6.71999979019165,1815922.0,6.681521415710449
2015-02-13,7.059999942779541,6.730000019073486,6.730000019073486,7.059999942779541,7756736.0,7.0195746421813965
2015-02-16,7.139999866485596,6.989999771118164,7.099999904632568,7.099999904632568,5016842.0,7.059345245361328
2015-02-17,7.300000190734863,7.099999904632568,7.130000114440918,7.269999980926514,3368367.0,7.228372097015381
2015-02-25,7.5,7.21999979019165,7.300000190734863,7.400000095367432,4164030.0,7.357627868652344
2015-02-26,7.699999809265137,7.409999847412109,7.409999847412109,7.619999885559082,4042884.0,7.5763678550720215
2015-02-27,7.590000152587891,7.420000076293945,7.590000152587891,7.460000038146973,4497845.0,7.41728401184082
2015-03-02,7.650000095367432,7.300000190734863,7.449999809265137,7.539999961853027,6113339.0,7.496826171875
2015-03-03,7.639999866485596,7.429999828338623,7.53000020980835,7.5,4217989.0,7.45705509185791
2015-03-04,7.670000076293945,7.460000038146973,7.5,7.650000095367432,3481708.0,7.606196403503418
2015-03-05,8.029999732971191,7.619999885559082,7.650000095367432,8.029999732971191,6422269.0,7.984020233154297
2015-03-06,8.430000305175781,8.039999961853027,8.039999961853027,8.289999961853027,7159665.0,8.242531776428223
2015-03-09,8.510000228881836,8.210000038146973,8.300000190734863,8.399999618530273,3723215.0,8.351901054382324
2015-03-10,8.770000457763672,8.260000228881836,8.380000114440918,8.579999923706055,4555836.0,8.530871391296387
2015-03-11,8.859999656677246,8.510000228881836,8.600000381469727,8.75,3706290.0,8.699897766113281
2015-03-12,8.960000038146973,8.3100004196167,8.729999542236328,8.3100004196167,8342075.0,8.262417793273926
2015-03-13,8.600000381469727,8.260000228881836,8.260000228881836,8.460000038146973,3965636.0,8.411558151245117
2015-03-16,8.720000267028809,8.479999542236328,8.529999732971191,8.579999923706055,4684339.0,8.530871391296387
2015-03-17,8.800000190734863,8.539999961853027,8.59000015258789,8.699999809265137,5043673.0,8.65018367767334
2015-03-18,8.770000457763672,8.600000381469727,8.770000457763672,8.729999542236328,4396912.0,8.680011749267578
2015-03-19,9.149999618530273,8.619999885559082,8.739999771118164,9.09000015258789,5659039.0,9.037951469421387
2015-03-20,9.270000457763672,9.010000228881836,9.100000381469727,9.25,5443508.0,9.19703483581543
2015-03-23,9.34000015258789,9.100000381469727,9.300000190734863,9.1899995803833,5133695.0,9.137377738952637
2015-03-24,9.3100004196167,8.729999542236328,9.180000305175781,9.010000228881836,7034977.0,8.958409309387207
2015-03-25,8.989999771118164,8.640000343322754,8.960000038146973,8.829999923706055,4904976.0,8.779439926147461
2015-03-26,9.050000190734863,8.710000038146973,8.800000190734863,8.850000381469727,4582426.0,8.799324989318848
2015-03-27,9.020000457763672,8.859999656677246,8.890000343322754,8.989999771118164,2983854.0,8.938523292541504
2015-03-30,9.020000457763672,8.90999984741211,8.989999771118164,8.979999542236328,4027686.0,8.928580284118652
2015-03-31,9.149999618530273,8.90999984741211,9.010000228881836,9.0,5370153.0,8.948466300964355
2015-04-01,9.420000076293945,9.0,9.0,9.420000076293945,6191481.0,9.366061210632324
2015-04-02,9.890000343322754,9.449999809265137,9.449999809265137,9.890000343322754,7267790.0,9.833370208740234
2015-04-03,10.079999923706055,9.710000038146973,9.930000305175781,9.90999984741211,6114715.0,9.853255271911621
2015-04-07,10.25,9.90999984741211,9.949999809265137,10.130000114440918,4716179.0,10.071995735168457
2015-04-08,10.180000305175781,9.880000114440918,10.130000114440918,9.989999771118164,5373297.0,9.9327974319458
2015-04-09,10.039999961853027,9.489999771118164,10.010000228881836,9.720000267028809,8242638.0,9.66434383392334
2015-04-10,9.989999771118164,9.710000038146973,9.720000267028809,9.9399995803833,5274244.0,9.88308334350586
2015-04-13,10.25,9.90999984741211,10.100000381469727,10.079999923706055,5769715.0,10.022281646728516
2015-04-14,10.050000190734863,9.699999809265137,10.050000190734863,9.8100004196167,7658507.0,9.753829002380371
2015-04-15,9.979999542236328,9.670000076293945,9.75,9.829999923706055,6673173.0,9.773713111877441
2015-04-16,10.319999694824219,9.699999809265137,9.84000015258789,10.319999694824219,10421009.0,10.260907173156738
2015-04-17,10.609999656677246,10.149999618530273,10.4399995803833,10.1899995803833,8183034.0,10.131651878356934
2015-04-20,10.149999618530273,9.75,10.149999618530273,9.90999984741211,7998460.0,9.853255271911621
2015-04-21,10.399999618530273,10.069999694824219,10.180000305175781,10.359999656677246,7625759.0,10.300678253173828
2015-04-22,10.880000114440918,10.390000343322754,10.489999771118164,10.880000114440918,6478082.0,10.81770133972168
2015-04-23,11.420000076293945,10.979999542236328,11.25,11.420000076293945,11760331.0,11.354609489440918
2015-04-24,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0,11.354609489440918
2015-04-27,11.5,10.699999809265137,11.479999542236328,11.020000457763672,20728079.0,10.956900596618652
2015-04-28,11.020000457763672,10.229999542236328,10.90999984741211,10.4399995803833,13557081.0,10.380220413208008
2015-04-29,10.739999771118164,10.130000114440918,10.350000381469727,10.5600004196167,10334986.0,10.499533653259277
2015-04-30,10.869999885559082,10.399999618530273,10.600000381469727,10.5600004196167,10251888.0,10.499533653259277
2015-05-04,10.899999618530273,10.359999656677246,10.5,10.819999694824219,8132743.0,10.758044242858887
2015-05-05,11.020000457763672,10.180000305175781,10.90999984741211,10.1899995803833,9505880.0,10.131651878356934
2015-05-06,10.430000305175781,9.75,10.25,9.890000343322754,8299754.0,9.833370208740234
2015-05-07,9.899999618530273,9.100000381469727,9.800000190734863,9.199999809265137,7772462.0,9.147320747375488
2015-05-08,9.65999984741211,9.25,9.369999885559082,9.649999618530273,8006937.0,9.594743728637695
2015-05-11,10.09000015258789,9.680000305175781,9.680000305175781,9.90999984741211,10062629.0,9.853255271911621
2015-05-12,10.359999656677246,9.869999885559082,9.930000305175781,10.239999771118164,8872169.0,10.181365966796875
2015-05-13,10.399999618530273,9.989999771118164,10.260000228881836,10.210000038146973,8579300.0,10.151537895202637
2015-05-14,10.239999771118164,9.9399995803833,10.180000305175781,10.210000038146973,10566556.0,10.151537895202637
2015-05-15,10.40999984741211,10.010000228881836,10.220000267028809,10.279999732971191,12836059.0,10.221137046813965
2015-05-18,11.3100004196167,10.210000038146973,10.210000038146973,11.050000190734863,20133044.0,10.986727714538574
2015-05-19,11.170000076293945,10.640000343322754,10.899999618530273,11.140000343322754,13719762.0,11.076212882995605
2015-05-20,11.4399995803833,10.930000305175781,11.100000381469727,11.0,14095626.0,10.93701457977295
2015-05-21,12.100000381469727,11.010000228881836,11.010000228881836,12.100000381469727,20246466.0,12.030715942382812
2015-05-22,12.899999618530273,12.010000228881836,12.5,12.579999923706055,17846330.0,12.507966995239258
2015-05-25,13.84000015258789,12.25,12.5,13.84000015258789,18529219.0,13.76075267791748
2015-05-26,15.220000267028809,14.210000038146973,14.210000038146973,15.220000267028809,21884123.0,15.132850646972656
2015-05-27,16.739999771118164,14.800000190734863,15.600000381469727,16.739999771118164,26870231.0,16.644145965576172
2015-05-28,16.739999771118164,15.069999694824219,16.739999771118164,15.069999694824219,28173047.0,14.983709335327148
2015-05-29,14.930000305175781,13.5600004196167,14.399999618530273,14.390000343322754,20735385.0,14.30760383605957
2015-06-01,14.930000305175781,14.130000114440918,14.300000190734863,14.84000015258789,16073373.0,14.755026817321777
2015-06-02,15.800000190734863,14.720000267028809,14.800000190734863,15.729999542236328,17909119.0,15.63992977142334
2015-06-03,15.770000457763672,14.800000190734863,15.760000228881836,15.09000015258789,13023474.0,15.003595352172852
2015-06-04,15.109999656677246,13.65999984741211,15.09000015258789,14.649999618530273,12364246.0,14.56611442565918
2015-06-05,15.5,14.75,14.800000190734863,14.989999771118164,13402699.0,14.904167175292969
2015-06-08,15.09000015258789,14.449999809265137,15.0,14.710000038146973,9894377.0,14.625770568847656
2015-06-09,15.390000343322754,14.5,14.84000015258789,14.979999542236328,10013889.0,14.894224166870117
2015-06-10,15.949999809265137,14.449999809265137,14.890000343322754,15.670000076293945,17261852.0,15.580273628234863
2015-06-11,16.5,15.399999618530273,15.489999771118164,16.280000686645508,17368474.0,16.18678092956543
2015-06-12,17.0,15.899999618530273,16.280000686645508,16.790000915527344,19467098.0,16.69386100769043
2015-06-15,18.1299991607666,16.690000534057617,16.790000915527344,16.770000457763672,16711979.0,16.673974990844727
2015-06-16,16.540000915527344,15.399999618530273,16.25,15.569999694824219,12973558.0,15.480846405029297
2015-06-17,15.949999809265137,14.210000038146973,15.600000381469727,15.65999984741211,12626739.0,15.570330619812012
2015-06-18,16.65999984741211,15.149999618530273,15.529999732971191,15.739999771118164,14781030.0,15.649872779846191
2015-06-19,16.0,14.180000305175781,15.15999984741211,14.1899995803833,10568035.0,14.108747482299805
2015-06-23,14.380000114440918,12.770000457763672,14.25,13.949999809265137,9823924.0,13.870121955871582
2015-06-24,14.630000114440918,13.869999885559082,14.149999618530273,14.569999694824219,11936677.0,14.486572265625
2015-06-25,15.229999542236328,13.899999618530273,14.479999542236328,14.399999618530273,11992255.0,14.317545890808105
2015-06-26,14.0,12.960000038146973,13.699999809265137,12.960000038146973,10644486.0,12.885791778564453
2015-06-29,13.399999618530273,11.65999984741211,11.65999984741211,11.65999984741211,15410016.0,11.59323501586914
2015-06-30,12.199999809265137,10.489999771118164,11.390000343322754,12.039999961853027,15162856.0,11.97105884552002
2015-07-01,12.350000381469727,10.84000015258789,11.930000305175781,10.84000015258789,13651916.0,10.77793025970459
2015-07-02,10.699999809265137,9.760000228881836,10.5,9.760000228881836,12246259.0,9.70411491394043
2015-07-03,9.510000228881836,8.779999732971191,9.050000190734863,8.779999732971191,12517827.0,8.72972583770752
2015-07-06,9.65999984741211,7.900000095367432,9.65999984741211,7.900000095367432,14050460.0,7.854764938354492
2015-07-07,8.180000305175781,7.110000133514404,8.180000305175781,7.110000133514404,19508507.0,7.06928825378418
2015-07-08,6.989999771118164,6.400000095367432,6.400000095367432,6.400000095367432,15847392.0,6.363353729248047
2015-07-09,7.039999961853027,6.300000190734863,6.300000190734863,7.039999961853027,13325909.0,6.999689102172852
2015-07-10,7.739999771118164,7.539999961853027,7.739999771118164,7.739999771118164,4378843.0,7.695680618286133
2015-07-13,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,1022813.0,8.461272239685059
2015-07-14,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,771627.0,9.306404113769531
2015-07-15,9.770000457763672,8.75,9.770000457763672,9.40999984741211,29511945.0,9.356118202209473
2015-07-16,10.170000076293945,8.680000305175781,8.680000305175781,9.850000381469727,13411556.0,9.793599128723145
2015-07-17,10.829999923706055,9.510000228881836,9.600000381469727,10.819999694824219,25281174.0,10.758044242858887
2015-07-20,11.489999771118164,10.430000305175781,10.699999809265137,10.760000228881836,22270922.0,10.698389053344727
2015-07-21,10.789999961853027,10.350000381469727,10.760000228881836,10.65999984741211,15360223.0,10.598960876464844
2015-07-22,11.300000190734863,10.5,10.65999984741211,10.970000267028809,16473039.0,10.907186508178711
2015-07-23,11.479999542236328,10.630000114440918,10.920000076293945,11.1899995803833,22223263.0,11.12592601776123
2015-07-24,11.539999961853027,10.770000457763672,11.029999732971191,10.899999618530273,27916376.0,10.837586402893066
2015-07-27,11.119999885559082,9.8100004196167,10.600000381469727,9.8100004196167,15790699.0,9.753829002380371
2015-07-28,9.859999656677246,8.829999923706055,8.899999618530273,8.859999656677246,18004472.0,8.809267044067383
2015-07-29,9.760000228881836,8.710000038146973,9.100000381469727,9.760000228881836,12708327.0,9.70411491394043
2015-07-30,10.739999771118164,9.670000076293945,9.899999618530273,10.489999771118164,26800783.0,10.42993450164795
2015-07-31,10.470000267028809,9.430000305175781,10.149999618530273,9.899999618530273,22109132.0,9.84331226348877
2015-08-03,9.649999618530273,8.899999618530273,9.5,9.15999984741211,13839412.0,9.107549667358398
2015-08-04,10.079999923706055,9.15999984741211,9.15999984741211,10.079999923706055,13913142.0,10.022281646728516
2015-08-05,10.5,9.760000228881836,10.09000015258789,10.0600004196167,16789336.0,10.002396583557129
2015-08-06,10.300000190734863,9.609999656677246,9.65999984741211,9.979999542236328,8577141.0,9.92285442352295
2015-08-07,10.449999809265137,10.0,10.119999885559082,10.380000114440918,12658836.0,10.320564270019531
2015-08-10,11.15999984741211,10.399999618530273,10.460000038146973,11.069999694824219,15997743.0,11.006612777709961
2015-08-11,11.449999809265137,10.800000190734863,11.100000381469727,11.050000190734863,16976397.0,10.986727714538574
2015-08-12,12.15999984741211,10.850000381469727,11.0,12.15999984741211,32988708.0,12.090372085571289
2015-08-13,13.380000114440918,11.800000190734863,12.180000305175781,13.380000114440918,42896484.0,13.303386688232422
2015-08-14,13.789999961853027,12.869999885559082,13.289999961853027,13.079999923706055,36729796.0,13.005104064941406
2015-08-17,14.199999809265137,12.720000267028809,12.890000343322754,13.84000015258789,25067322.0,13.76075267791748
2015-08-18,13.800000190734863,12.460000038146973,13.699999809265137,12.460000038146973,24936820.0,12.388654708862305
2015-08-19,12.899999618530273,11.210000038146973,11.260000228881836,12.399999618530273,21728131.0,12.328997611999512
2015-08-20,12.369999885559082,11.279999732971191,12.0,11.300000190734863,13140670.0,11.235296249389648
2015-08-21,11.819999694824219,10.5,11.180000305175781,11.029999732971191,12947433.0,10.966842651367188
2015-08-24,10.550000190734863,9.930000305175781,10.039999961853027,9.930000305175781,9438543.0,9.873141288757324
2015-08-25,9.260000228881836,8.9399995803833,8.9399995803833,8.9399995803833,12514846.0,8.888809204101562
2015-08-26,9.399999618530273,8.050000190734863,9.119999885559082,8.050000190734863,15671365.0,8.00390625
2015-08-27,8.859999656677246,7.980000019073486,8.380000114440918,8.859999656677246,13472183.0,8.809267044067383
2015-08-28,9.75,9.109999656677246,9.180000305175781,9.75,16324326.0,9.694171905517578
2015-08-31,10.199999809265137,9.369999885559082,9.9399995803833,9.390000343322754,17813706.0,9.336233139038086
2015-09-01,9.489999771118164,8.449999809265137,9.300000190734863,8.449999809265137,14537415.0,8.401615142822266
2015-09-02,8.880000114440918,7.630000114440918,7.800000190734863,7.880000114440918,10938957.0,7.834879398345947
2015-09-07,8.5,8.109999656677246,8.300000190734863,8.289999961853027,9060086.0,8.242531776428223
2015-09-08,8.989999771118164,7.940000057220459,8.289999961853027,8.930000305175781,7685343.0,8.878867149353027
2015-09-09,9.359999656677246,8.899999618530273,8.920000076293945,9.260000228881836,10844885.0,9.206977844238281
2015-09-10,9.449999809265137,8.949999809265137,8.989999771118164,9.109999656677246,8774724.0,9.057835578918457
2015-09-11,9.300000190734863,8.800000190734863,9.010000228881836,9.109999656677246,7895225.0,9.057835578918457
2015-09-14,9.350000381469727,8.199999809265137,9.260000228881836,8.199999809265137,9713377.0,8.153046607971191
2015-09-15,8.140000343322754,7.380000114440918,7.900000095367432,7.400000095367432,7281305.0,7.357627868652344
2015-09-16,8.140000343322754,7.480000019073486,7.650000095367432,8.140000343322754,7391014.0,8.093390464782715
2015-09-17,8.449999809265137,7.900000095367432,8.210000038146973,7.920000076293945,11066591.0,7.874650478363037
2015-09-18,8.140000343322754,7.769999980926514,7.980000019073486,8.029999732971191,6035071.0,7.984020233154297
2015-09-21,8.5600004196167,7.820000171661377,7.949999809265137,8.4399995803833,8258542.0,8.391672134399414
2015-09-22,8.59000015258789,8.199999809265137,8.479999542236328,8.489999771118164,8798280.0,8.441386222839355
2015-09-23,8.489999771118164,8.180000305175781,8.350000381469727,8.270000457763672,6728095.0,8.222646713256836
2015-09-24,9.100000381469727,8.300000190734863,8.399999618530273,9.100000381469727,13175153.0,9.047893524169922
2015-09-25,9.15999984741211,8.210000038146973,9.0,8.420000076293945,10470969.0,8.371787071228027
2015-09-28,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,8.371787071228027
2015-09-29,8.550000190734863,8.34000015258789,8.460000038146973,8.430000305175781,4560441.0,8.381730079650879
2015-09-30,9.0,8.529999732971191,8.800000190734863,8.890000343322754,10432307.0,8.839096069335938
2015-10-08,9.390000343322754,9.119999885559082,9.119999885559082,9.239999771118164,8564762.0,9.187091827392578
2015-10-09,9.600000381469727,9.25,9.25,9.4399995803833,9330216.0,9.385946273803711
2015-10-12,10.069999694824219,9.279999732971191,9.449999809265137,9.930000305175781,11727747.0,9.873141288757324
2015-10-13,10.239999771118164,9.5,9.770000457763672,10.1899995803833,12056567.0,10.131651878356934
2015-10-14,10.279999732971191,9.899999618530273,10.100000381469727,10.0,9969694.0,9.942740440368652
2015-10-15,10.300000190734863,9.850000381469727,9.979999542236328,10.220000267028809,8025951.0,10.161480903625488
2015-10-16,10.399999618530273,10.0,10.220000267028809,10.199999809265137,8256191.0,10.141594886779785
2015-10-19,10.199999809265137,9.899999618530273,10.149999618530273,9.989999771118164,8486372.0,9.9327974319458
2015-10-20,10.1899995803833,9.899999618530273,9.970000267028809,10.149999618530273,7539001.0,10.091880798339844
2015-10-21,10.390000343322754,9.170000076293945,10.270000457763672,9.25,12058993.0,9.19703483581543
2015-10-22,9.75,9.180000305175781,9.289999961853027,9.640000343322754,6947097.0,9.58480167388916
2015-10-23,9.890000343322754,9.579999923706055,9.739999771118164,9.84000015258789,7377650.0,9.783656120300293
2015-10-26,10.34000015258789,9.829999923706055,10.050000190734863,10.279999732971191,17165201.0,10.221137046813965
2015-10-27,10.569999694824219,9.720000267028809,10.199999809265137,10.470000267028809,18934734.0,10.410049438476562
2015-10-28,10.880000114440918,10.020000457763672,10.399999618530273,10.109999656677246,18725610.0,10.052109718322754
2015-10-29,10.569999694824219,10.109999656677246,10.1899995803833,10.5,20030216.0,10.4398775100708
2015-10-30,11.199999809265137,10.399999618530273,10.529999732971191,10.640000343322754,24901363.0,10.579075813293457
2015-11-02,10.5,10.029999732971191,10.5,10.170000076293945,14589096.0,10.111766815185547
2015-11-03,10.25,9.949999809265137,10.119999885559082,10.0,9322462.0,9.942740440368652
2015-11-04,10.579999923706055,10.0600004196167,10.100000381469727,10.5600004196167,12442857.0,10.499533653259277
2015-11-05,10.649999618530273,10.25,10.600000381469727,10.449999809265137,13890296.0,10.39016342163086
2015-11-06,10.949999809265137,10.380000114440918,10.449999809265137,10.770000457763672,12554309.0,10.708332061767578
2015-11-09,11.100000381469727,10.539999961853027,10.649999618530273,10.9399995803833,15150360.0,10.877357482910156
2015-11-10,11.270000457763672,10.789999961853027,10.829999923706055,11.039999961853027,13156338.0,10.976784706115723
2015-11-11,11.1899995803833,10.850000381469727,11.010000228881836,11.09000015258789,11151033.0,11.026498794555664
2015-11-12,11.1899995803833,10.90999984741211,11.050000190734863,11.109999656677246,11603271.0,11.04638385772705
2015-11-13,11.149999618530273,10.819999694824219,10.989999771118164,10.930000305175781,11946347.0,10.867415428161621
2015-11-16,11.5,10.699999809265137,10.710000038146973,11.369999885559082,13217624.0,11.304895401000977
2015-11-17,11.869999885559082,11.199999809265137,11.369999885559082,11.390000343322754,18009560.0,11.32478141784668
2015-11-18,11.470000267028809,11.119999885559082,11.380000114440918,11.199999809265137,9478285.0,11.135869026184082
2015-11-19,11.4399995803833,11.09000015258789,11.25,11.40999984741211,8486339.0,11.344666481018066
2015-11-20,11.75,11.380000114440918,11.510000228881836,11.539999961853027,12178045.0,11.473921775817871
2015-11-23,11.699999809265137,11.25,11.539999961853027,11.3100004196167,9845886.0,11.2452392578125
2015-11-24,11.5,11.0600004196167,11.279999732971191,11.319999694824219,9038147.0,11.255181312561035
2015-11-25,11.569999694824219,11.279999732971191,11.329999923706055,11.479999542236328,8675059.0,11.414265632629395
2015-11-26,11.489999771118164,11.270000457763672,11.460000038146973,11.319999694824219,8210734.0,11.255181312561035
2015-11-27,11.399999618530273,10.279999732971191,11.329999923706055,10.350000381469727,9560776.0,10.290736198425293
2015-11-30,10.59000015258789,9.460000038146973,10.359999656677246,10.119999885559082,9443757.0,10.062052726745605
2015-12-01,10.279999732971191,10.0,10.15999984741211,10.069999694824219,10056958.0,10.012338638305664
2015-12-02,10.140000343322754,9.470000267028809,10.029999732971191,9.899999618530273,8609350.0,9.84331226348877
2015-12-03,10.239999771118164,9.899999618530273,9.90999984741211,10.199999809265137,6586830.0,10.141594886779785
2015-12-04,10.430000305175781,10.180000305175781,10.260000228881836,10.390000343322754,9109586.0,10.330507278442383
2015-12-07,10.720000267028809,10.300000190734863,10.390000343322754,10.550000190734863,9721214.0,10.489590644836426
2015-12-08,10.550000190734863,9.989999771118164,10.550000190734863,10.039999961853027,8565994.0,9.982511520385742
2015-12-09,10.300000190734863,9.90999984741211,9.960000038146973,10.100000381469727,6064311.0,10.042167663574219
2015-12-10,10.229999542236328,9.90999984741211,10.100000381469727,9.960000038146973,5756844.0,9.902969360351562
2015-12-11,10.09000015258789,9.90999984741211,9.949999809265137,10.0,3203041.0,9.942740440368652
2015-12-14,10.289999961853027,9.729999542236328,9.949999809265137,10.270000457763672,5629094.0,10.21119499206543
2015-12-15,10.539999961853027,10.1899995803833,10.270000457763672,10.380000114440918,5839076.0,10.320564270019531
2015-12-16,10.489999771118164,10.149999618530273,10.329999923706055,10.25,5648501.0,10.191308975219727
2015-12-17,10.5,10.279999732971191,10.300000190734863,10.489999771118164,7432658.0,10.42993450164795
2015-12-18,10.520000457763672,10.3100004196167,10.479999542236328,10.470000267028809,6338101.0,10.410049438476562
2015-12-21,10.850000381469727,10.399999618530273,10.489999771118164,10.720000267028809,10368756.0,10.658617973327637
2015-12-22,11.029999732971191,10.619999885559082,10.720000267028809,11.010000228881836,10720801.0,10.9469575881958
2015-12-23,11.300000190734863,10.8100004196167,11.050000190734863,10.920000076293945,12136715.0,10.85747241973877
2015-12-24,10.899999618530273,10.489999771118164,10.800000190734863,10.770000457763672,7709306.0,10.708332061767578
2015-12-25,11.079999923706055,10.6899995803833,10.75,11.010000228881836,6494037.0,10.9469575881958
2015-12-28,11.079999923706055,10.479999542236328,11.010000228881836,10.5,9851559.0,10.4398775100708
2015-12-29,11.020000457763672,10.329999923706055,10.460000038146973,11.0,7775024.0,10.93701457977295
2015-12-30,11.5,10.84000015258789,10.979999542236328,11.279999732971191,16838669.0,11.215410232543945
2015-12-31,11.539999961853027,11.0600004196167,11.329999923706055,11.229999542236328,11638948.0,11.16569709777832
2016-01-04,11.5,10.399999618530273,11.210000038146973,10.59000015258789,13815583.0,10.529361724853516
2016-01-05,11.649999618530273,9.90999984741211,9.90999984741211,11.649999618530273,47537926.0,11.583292007446289
2016-01-06,12.279999732971191,11.3100004196167,11.600000381469727,12.140000343322754,49510048.0,12.070487022399902
2016-01-07,11.880000114440918,10.930000305175781,11.789999961853027,10.930000305175781,8323493.0,10.867415428161621
2016-01-08,11.579999923706055,10.010000228881836,11.350000381469727,11.0600004196167,29372470.0,10.996670722961426
2016-01-11,10.600000381469727,9.949999809265137,10.600000381469727,9.949999809265137,21626139.0,9.893026351928711
2016-01-12,9.680000305175781,8.960000038146973,9.180000305175781,8.960000038146973,17841048.0,8.908695220947266
2016-01-13,9.180000305175781,8.100000381469727,9.100000381469727,8.119999885559082,13772011.0,8.073505401611328
2016-01-14,8.550000190734863,7.610000133514404,7.900000095367432,8.449999809265137,11265499.0,8.401615142822266
2016-01-15,8.65999984741211,8.0,8.449999809265137,8.069999694824219,10349292.0,8.023791313171387
2016-01-18,8.239999771118164,7.630000114440918,7.800000190734863,7.929999828338623,12449498.0,7.8845930099487305
2016-01-19,8.420000076293945,7.849999904632568,7.849999904632568,8.359999656677246,10788511.0,8.31213092803955
2016-01-20,8.529999732971191,8.079999923706055,8.369999885559082,8.180000305175781,10183829.0,8.133161544799805
2016-01-21,8.319999694824219,7.75,7.96999979019165,7.769999980926514,8635764.0,7.725509166717529
2016-01-22,7.960000038146973,7.510000228881836,7.909999847412109,7.889999866485596,7406170.0,7.844821929931641
2016-01-25,8.1899995803833,7.880000114440918,8.0,8.079999923706055,6698144.0,8.033734321594238
2016-01-26,8.039999961853027,7.269999980926514,8.0,7.320000171661377,8093267.0,7.278086185455322
2016-01-27,7.449999809265137,6.800000190734863,7.300000190734863,7.300000190734863,7804612.0,7.258200645446777
2016-01-28,7.489999771118164,6.920000076293945,7.170000076293945,6.96999979019165,6096510.0,6.930089950561523
2016-01-29,7.480000019073486,6.909999847412109,6.909999847412109,7.300000190734863,6644516.0,7.258200645446777
2016-02-01,7.380000114440918,7.010000228881836,7.320000171661377,7.170000076293945,3417805.0,7.1289448738098145
2016-02-02,7.559999942779541,7.210000038146973,7.230000019073486,7.510000228881836,7530724.0,7.466998100280762
2016-02-03,7.559999942779541,7.300000190734863,7.440000057220459,7.550000190734863,5140742.0,7.506769180297852
2016-02-04,7.880000114440918,7.570000171661377,7.570000171661377,7.699999809265137,5524461.0,7.655909538269043
2016-02-05,7.800000190734863,7.559999942779541,7.699999809265137,7.570000171661377,4321783.0,7.5266547203063965
2016-02-15,7.650000095367432,7.130000114440918,7.230000019073486,7.570000171661377,5006679.0,7.5266547203063965
2016-02-16,8.149999618530273,7.539999961853027,7.539999961853027,8.010000228881836,7820908.0,7.96413516998291
2016-02-17,8.34000015258789,7.909999847412109,8.0,8.130000114440918,7668962.0,8.083447456359863
2016-02-18,8.170000076293945,7.980000019073486,8.130000114440918,8.020000457763672,5997475.0,7.974078178405762
2016-02-19,8.180000305175781,7.900000095367432,8.0,8.100000381469727,3850881.0,8.053620338439941
2016-02-22,8.529999732971191,8.180000305175781,8.289999961853027,8.279999732971191,8528432.0,8.232588768005371
2016-02-23,9.109999656677246,8.680000305175781,9.109999656677246,8.819999694824219,22824624.0,8.76949691772461
2016-02-24,9.279999732971191,8.65999984741211,8.65999984741211,9.010000228881836,18284740.0,8.958409309387207
2016-02-25,8.869999885559082,8.109999656677246,8.800000190734863,8.109999656677246,13677312.0,8.063562393188477
2016-02-26,8.25,7.690000057220459,8.069999694824219,8.0600004196167,10906114.0,8.013849258422852
2016-02-29,8.0600004196167,7.25,8.0,7.28000020980835,11871405.0,7.238315105438232
2016-03-01,7.599999904632568,7.190000057220459,7.320000171661377,7.5,7526754.0,7.45705509185791
2016-03-02,7.949999809265137,7.460000038146973,7.489999771118164,7.860000133514404,9380114.0,7.814993858337402
2016-03-03,8.229999542236328,7.809999942779541,7.849999904632568,8.010000228881836,10800401.0,7.96413516998291
2016-03-04,8.329999923706055,7.690000057220459,8.029999732971191,7.820000171661377,13703795.0,7.7752227783203125
2016-03-07,8.180000305175781,7.860000133514404,8.010000228881836,8.079999923706055,6638784.0,8.033734321594238
2016-03-08,8.279999732971191,7.519999980926514,8.09000015258789,8.260000228881836,8733911.0,8.212703704833984
2016-03-09,8.170000076293945,7.880000114440918,8.0,8.050000190734863,5684279.0,8.00390625
2016-03-10,8.130000114440918,7.809999942779541,8.039999961853027,7.849999904632568,4395094.0,7.805050849914551
2016-03-11,7.849999904632568,7.570000171661377,7.75,7.75,4626161.0,7.705623626708984
2016-03-14,8.100000381469727,7.829999923706055,7.829999923706055,7.989999771118164,5763258.0,7.944249153137207
2016-03-15,8.170000076293945,7.96999979019165,8.029999732971191,8.119999885559082,6703408.0,8.073505401611328
2016-03-16,8.1899995803833,7.849999904632568,8.130000114440918,7.940000057220459,5081233.0,7.894535541534424
2016-03-17,8.180000305175781,7.889999866485596,8.0,8.149999618530273,7015714.0,8.10333251953125
2016-03-18,8.479999542236328,8.170000076293945,8.170000076293945,8.40999984741211,11504294.0,8.361844062805176
2016-03-21,8.710000038146973,8.380000114440918,8.479999542236328,8.65999984741211,11813166.0,8.61041259765625
2016-03-22,9.100000381469727,8.470000267028809,8.539999961853027,8.9399995803833,14208206.0,8.888809204101562
2016-03-23,9.829999923706055,8.819999694824219,8.880000114440918,9.829999923706055,27110830.0,9.773713111877441
2016-03-24,10.420000076293945,9.619999885559082,9.819999694824219,10.260000228881836,34181421.0,10.201251983642578
2016-03-25,10.5600004196167,9.90999984741211,10.100000381469727,10.520000457763672,26666113.0,10.459763526916504
2016-03-28,10.699999809265137,9.979999542236328,10.449999809265137,10.289999961853027,30548783.0,10.231080055236816
2016-03-29,10.3100004196167,9.869999885559082,10.09000015258789,10.09000015258789,22948981.0,10.032224655151367
2016-03-30,10.420000076293945,9.920000076293945,10.149999618530273,10.199999809265137,28963607.0,10.141594886779785
2016-03-31,10.180000305175781,9.8100004196167,10.180000305175781,9.829999923706055,21226945.0,9.773713111877441
2016-04-01,9.899999618530273,9.3100004196167,9.800000190734863,9.5,16226559.0,9.445603370666504
2016-04-05,9.989999771118164,9.380000114440918,9.609999656677246,9.979999542236328,17826229.0,9.92285442352295
2016-04-06,10.170000076293945,9.770000457763672,10.0,9.789999961853027,15456899.0,9.733942985534668
2016-04-07,9.970000267028809,9.5,9.899999618530273,9.579999923706055,10120798.0,9.525144577026367
2016-04-08,9.649999618530273,9.34000015258789,9.380000114440918,9.539999961853027,7441395.0,9.485374450683594
2016-04-11,9.819999694824219,9.600000381469727,9.649999618530273,9.670000076293945,6565647.0,9.614629745483398
2016-04-12,9.670000076293945,9.3100004196167,9.5600004196167,9.390000343322754,9209431.0,9.336233139038086
2016-04-13,9.920000076293945,9.4399995803833,9.510000228881836,9.800000190734863,13426180.0,9.74388599395752
2016-04-14,9.949999809265137,9.640000343322754,9.84000015258789,9.920000076293945,10722723.0,9.863198280334473
2016-04-15,9.970000267028809,9.720000267028809,9.850000381469727,9.760000228881836,8686611.0,9.70411491394043
2016-04-18,9.6899995803833,9.350000381469727,9.600000381469727,9.430000305175781,9306890.0,9.376004219055176
2016-04-19,9.539999961853027,9.369999885559082,9.479999542236328,9.489999771118164,4898315.0,9.435660362243652
2016-04-20,9.529999732971191,8.680000305175781,9.529999732971191,8.779999732971191,10517517.0,8.72972583770752
2016-04-21,9.119999885559082,8.699999809265137,8.779999732971191,8.869999885559082,7368461.0,8.819210052490234
2016-04-22,9.069999694824219,8.670000076293945,8.75,9.010000228881836,4108660.0,8.958409309387207
2016-04-25,9.09000015258789,8.850000381469727,8.930000305175781,9.0,3385842.0,8.948466300964355
2016-04-26,9.75,8.880000114440918,9.0,9.539999961853027,10480637.0,9.485374450683594
2016-04-27,9.600000381469727,9.319999694824219,9.399999618530273,9.359999656677246,8957627.0,9.306404113769531
2016-04-28,9.449999809265137,8.800000190734863,9.359999656677246,9.050000190734863,9300937.0,8.998180389404297
2016-04-29,9.140000343322754,8.9399995803833,8.960000038146973,9.020000457763672,3775926.0,8.968352317810059
2016-05-03,9.359999656677246,9.020000457763672,9.020000457763672,9.350000381469727,7666349.0,9.296462059020996
2016-05-04,9.399999618530273,9.170000076293945,9.210000038146973,9.300000190734863,6727760.0,9.246748924255371
2016-05-05,9.40999984741211,9.210000038146973,9.300000190734863,9.390000343322754,5603797.0,9.336233139038086
2016-05-06,9.479999542236328,8.859999656677246,9.369999885559082,8.880000114440918,8027091.0,8.829153060913086
2016-05-09,8.819999694824219,8.300000190734863,8.819999694824219,8.390000343322754,8211892.0,8.341958999633789
2016-05-10,8.470000267028809,8.3100004196167,8.3100004196167,8.369999885559082,3092777.0,8.322072982788086
2016-05-11,8.460000038146973,8.199999809265137,8.399999618530273,8.229999542236328,3554826.0,8.18287467956543
2016-05-12,8.09000015258789,7.800000190734863,8.0600004196167,8.0,4190061.0,7.954192161560059
2016-05-13,8.09000015258789,7.900000095367432,8.0,8.0,2570485.0,7.954192161560059
2016-05-16,8.170000076293945,7.900000095367432,8.010000228881836,8.15999984741211,4180607.0,8.113275527954102
2016-05-17,8.15999984741211,7.980000019073486,8.15999984741211,8.069999694824219,4593541.0,8.023791313171387
2016-05-18,8.029999732971191,7.809999942779541,8.029999732971191,7.889999866485596,3711309.0,7.844821929931641
2016-05-19,8.069999694824219,7.849999904632568,7.889999866485596,7.949999809265137,4449157.0,7.904478073120117
2016-05-20,8.0,7.75,7.960000038146973,7.989999771118164,3271593.0,7.944249153137207
2016-05-23,8.199999809265137,7.929999828338623,8.029999732971191,8.1899995803833,5774055.0,8.14310359954834
2016-05-24,8.1899995803833,8.0,8.170000076293945,8.050000190734863,3992382.0,8.00390625
2016-05-25,8.1899995803833,8.020000457763672,8.140000343322754,8.050000190734863,3409695.0,8.00390625
2016-05-26,8.100000381469727,7.769999980926514,8.0600004196167,8.020000457763672,3847404.0,7.974078178405762
2016-05-27,8.069999694824219,7.960000038146973,7.980000019073486,8.0,2999399.0,7.954192161560059
2016-05-30,8.0600004196167,7.829999923706055,8.0,7.980000019073486,2942407.0,7.934306621551514
2016-05-31,8.390000343322754,7.96999979019165,7.980000019073486,8.369999885559082,6737778.0,8.322072982788086
2016-06-01,8.59000015258789,8.329999923706055,8.380000114440918,8.460000038146973,6430506.0,8.411558151245117
2016-06-02,8.579999923706055,8.399999618530273,8.460000038146973,8.550000190734863,4182353.0,8.501043319702148
2016-06-03,8.720000267028809,8.390000343322754,8.539999961853027,8.550000190734863,5544333.0,8.501043319702148
2016-06-06,8.680000305175781,8.5,8.529999732971191,8.5600004196167,3529744.0,8.510986328125
2016-06-07,8.600000381469727,8.399999618530273,8.5600004196167,8.479999542236328,3102522.0,8.431443214416504
2016-06-08,8.529999732971191,8.350000381469727,8.430000305175781,8.4399995803833,3333412.0,8.391672134399414
2016-06-13,8.510000228881836,7.889999866485596,8.319999694824219,7.909999847412109,4863918.0,7.8647074699401855
2016-06-14,8.100000381469727,7.880000114440918,7.900000095367432,8.0,4171378.0,7.954192161560059
2016-06-15,8.380000114440918,7.920000076293945,7.920000076293945,8.279999732971191,4148021.0,8.232588768005371
2016-06-16,8.850000381469727,8.289999961853027,8.289999961853027,8.800000190734863,13553860.0,8.749611854553223
2016-06-17,9.359999656677246,8.680000305175781,8.989999771118164,8.829999923706055,16236054.0,8.779439926147461
2016-06-20,8.779999732971191,8.5,8.710000038146973,8.720000267028809,7746210.0,8.670069694519043
2016-06-21,8.859999656677246,8.430000305175781,8.65999984741211,8.449999809265137,6984449.0,8.401615142822266
2016-06-22,8.569999694824219,8.399999618530273,8.4399995803833,8.5600004196167,5377449.0,8.510986328125
2016-06-23,8.600000381469727,8.4399995803833,8.510000228881836,8.539999961853027,4432570.0,8.491100311279297
2016-06-24,8.649999618530273,8.010000228881836,8.5,8.350000381469727,5995401.0,8.302188873291016
2016-06-27,8.550000190734863,8.220000267028809,8.229999542236328,8.539999961853027,3909993.0,8.491100311279297
2016-06-28,8.6899995803833,8.460000038146973,8.520000457763672,8.65999984741211,5583626.0,8.61041259765625
2016-06-29,8.739999771118164,8.600000381469727,8.699999809265137,8.609999656677246,4590394.0,8.560698509216309
2016-06-30,8.720000267028809,8.59000015258789,8.609999656677246,8.720000267028809,5052088.0,8.670069694519043
2016-07-01,8.899999618530273,8.649999618530273,8.729999542236328,8.819999694824219,6206534.0,8.76949691772461
2016-07-04,9.140000343322754,8.710000038146973,8.770000457763672,9.039999961853027,9199472.0,8.988237380981445
2016-07-05,9.350000381469727,8.960000038146973,9.0600004196167,9.15999984741211,12213780.0,9.107549667358398
2016-07-06,9.229999542236328,9.0,9.079999923706055,9.170000076293945,8153674.0,9.11749267578125
2016-07-07,9.199999809265137,8.899999618530273,9.100000381469727,8.989999771118164,8116768.0,8.938523292541504
2016-07-08,9.319999694824219,8.90999984741211,8.949999809265137,9.279999732971191,8167760.0,9.226862907409668
2016-07-11,9.880000114440918,9.100000381469727,9.300000190734863,9.199999809265137,13924694.0,9.147320747375488
2016-07-12,9.449999809265137,9.069999694824219,9.130000114440918,9.4399995803833,8630292.0,9.385946273803711
2016-07-13,9.569999694824219,9.300000190734863,9.529999732971191,9.369999885559082,6110693.0,9.316347122192383
2016-07-14,9.680000305175781,9.300000190734863,9.420000076293945,9.649999618530273,11015218.0,9.594743728637695
2016-07-15,9.699999809265137,9.449999809265137,9.59000015258789,9.5,5830697.0,9.445603370666504
2016-07-18,9.550000190734863,9.359999656677246,9.539999961853027,9.369999885559082,3996635.0,9.316347122192383
2016-07-19,9.460000038146973,9.140000343322754,9.369999885559082,9.300000190734863,4028852.0,9.246748924255371
2016-07-20,9.569999694824219,9.25,9.300000190734863,9.430000305175781,6364896.0,9.376004219055176
2016-07-21,9.510000228881836,9.3100004196167,9.460000038146973,9.319999694824219,6507715.0,9.266633987426758
2016-07-22,9.390000343322754,9.1899995803833,9.34000015258789,9.260000228881836,4186872.0,9.206977844238281
2016-07-25,9.329999923706055,9.170000076293945,9.260000228881836,9.260000228881836,3883975.0,9.206977844238281
2016-07-26,9.420000076293945,9.239999771118164,9.260000228881836,9.420000076293945,3525728.0,9.366061210632324
2016-07-27,9.479999542236328,8.609999656677246,9.4399995803833,8.649999618530273,10706007.0,8.600469589233398
2016-07-28,9.130000114440918,8.65999984741211,8.680000305175781,8.90999984741211,7056840.0,8.858981132507324
2016-07-29,8.949999809265137,8.600000381469727,8.90999984741211,8.720000267028809,3577230.0,8.670069694519043
2016-08-01,8.720000267028809,8.449999809265137,8.720000267028809,8.630000114440918,3179854.0,8.580584526062012
2016-08-02,8.789999961853027,8.65999984741211,8.65999984741211,8.770000457763672,2362811.0,8.719783782958984
2016-08-03,8.880000114440918,8.699999809265137,8.75,8.800000190734863,2724266.0,8.749611854553223
2016-08-04,9.029999732971191,8.75,8.779999732971191,8.930000305175781,3662706.0,8.878867149353027
2016-08-05,8.989999771118164,8.859999656677246,8.899999618530273,8.869999885559082,1911349.0,8.819210052490234
2016-08-08,9.760000228881836,8.869999885559082,8.869999885559082,9.760000228881836,17517021.0,9.70411491394043
2016-08-09,10.359999656677246,9.800000190734863,10.109999656677246,9.989999771118164,31803112.0,9.9327974319458
2016-08-10,10.34000015258789,9.90999984741211,10.100000381469727,10.220000267028809,28324550.0,10.161480903625488
2016-08-11,10.109999656677246,9.8100004196167,10.0600004196167,9.899999618530273,16503284.0,9.84331226348877
2016-08-12,9.899999618530273,9.630000114440918,9.850000381469727,9.869999885559082,13166632.0,9.813484191894531
2016-08-15,10.039999961853027,9.729999542236328,9.8100004196167,9.970000267028809,15186291.0,9.912912368774414
2016-08-16,10.149999618530273,9.850000381469727,9.970000267028809,10.0600004196167,12723832.0,10.002396583557129
2016-08-17,10.0600004196167,9.859999656677246,10.039999961853027,9.9399995803833,8135673.0,9.88308334350586
2016-08-18,10.350000381469727,9.880000114440918,9.899999618530273,10.270000457763672,16801746.0,10.21119499206543
2016-08-19,10.850000381469727,10.1899995803833,10.319999694824219,10.710000038146973,25365755.0,10.648674964904785
2016-08-22,11.779999732971191,11.399999618530273,11.399999618530273,11.489999771118164,42880262.0,11.424208641052246
2016-08-23,12.229999542236328,11.050000190734863,11.510000228881836,11.260000228881836,43723132.0,11.195526123046875
2016-08-24,12.390000343322754,11.210000038146973,11.34000015258789,12.390000343322754,29256922.0,12.319055557250977
2016-08-25,13.329999923706055,11.869999885559082,11.869999885559082,12.579999923706055,35585850.0,12.507966995239258
2016-08-26,13.199999809265137,12.079999923706055,12.489999771118164,12.550000190734863,19921866.0,12.47813892364502
2016-08-29,12.979999542236328,12.300000190734863,12.600000381469727,12.670000076293945,15527137.0,12.597452163696289
2016-08-30,13.210000038146973,12.319999694824219,12.449999809265137,13.0600004196167,18568315.0,12.98521900177002
2016-08-31,13.0,12.510000228881836,12.949999809265137,12.550000190734863,11843102.0,12.47813892364502
2016-09-01,12.699999809265137,12.149999618530273,12.550000190734863,12.239999771118164,11303688.0,12.169914245605469
2016-09-02,12.449999809265137,11.8100004196167,12.40999984741211,11.899999618530273,13312815.0,11.831860542297363
2016-09-05,12.850000381469727,11.90999984741211,12.100000381469727,12.680000305175781,16755470.0,12.60739517211914
2016-09-06,13.569999694824219,12.5,12.539999961853027,13.100000381469727,17853063.0,13.02499008178711
2016-09-07,13.279999732971191,12.869999885559082,13.079999923706055,13.0,10090948.0,12.925561904907227
2016-09-08,13.640000343322754,12.739999771118164,12.970000267028809,13.529999732971191,13653594.0,13.452527046203613
2016-09-09,14.140000343322754,13.149999618530273,13.399999618530273,13.180000305175781,12971962.0,13.104532241821289
2016-09-12,13.130000114440918,12.279999732971191,12.770000457763672,12.6899995803833,11708557.0,12.617337226867676
2016-09-13,12.9399995803833,12.34000015258789,12.6899995803833,12.630000114440918,9496051.0,12.5576810836792
2016-09-14,12.600000381469727,11.90999984741211,12.520000457763672,11.949999809265137,11135605.0,11.881574630737305
2016-09-19,12.300000190734863,12.029999732971191,12.149999618530273,12.079999923706055,6768293.0,12.01082992553711
2016-09-20,12.4399995803833,11.979999542236328,12.100000381469727,12.220000267028809,6328651.0,12.150029182434082
2016-09-21,12.420000076293945,12.100000381469727,12.239999771118164,12.180000305175781,5787177.0,12.110258102416992
2016-09-22,12.390000343322754,11.899999618530273,12.390000343322754,12.079999923706055,9015065.0,12.01082992553711
2016-09-23,12.289999961853027,11.779999732971191,12.289999961853027,11.899999618530273,7896152.0,11.831860542297363
2016-09-26,12.369999885559082,11.859999656677246,11.899999618530273,12.010000228881836,9935231.0,11.941230773925781
2016-09-27,12.140000343322754,11.25,12.140000343322754,11.729999542236328,10935174.0,11.662834167480469
2016-09-28,11.800000190734863,11.5,11.729999542236328,11.640000343322754,4288528.0,11.573349952697754
2016-09-29,11.75,11.289999961853027,11.600000381469727,11.380000114440918,8981014.0,11.314838409423828
2016-09-30,12.020000457763672,11.3100004196167,11.40999984741211,11.880000114440918,9642068.0,11.811975479125977
2016-10-10,12.100000381469727,11.710000038146973,11.979999542236328,12.050000190734863,5015222.0,11.981001853942871
2016-10-11,12.9399995803833,12.170000076293945,12.170000076293945,12.489999771118164,10784755.0,12.418481826782227
2016-10-12,12.5600004196167,12.0600004196167,12.380000114440918,12.289999961853027,8623902.0,12.219627380371094
2016-10-13,12.289999961853027,11.949999809265137,12.180000305175781,12.130000114440918,10605002.0,12.06054401397705
2016-10-14,12.270000457763672,12.0,12.039999961853027,12.109999656677246,5394271.0,12.040657997131348
2016-10-17,12.199999809265137,11.510000228881836,12.130000114440918,11.670000076293945,8579806.0,11.603178024291992
2016-10-18,11.920000076293945,11.520000457763672,11.600000381469727,11.890000343322754,4034988.0,11.821918487548828
2016-10-19,12.149999618530273,11.800000190734863,11.949999809265137,11.989999771118164,6558966.0,11.921345710754395
2016-10-20,12.09000015258789,11.779999732971191,12.050000190734863,11.880000114440918,5979579.0,11.811975479125977
2016-10-21,12.550000190734863,11.850000381469727,11.850000381469727,12.539999961853027,15257844.0,12.468195915222168
2016-10-24,13.170000076293945,12.59000015258789,12.59000015258789,12.970000267028809,21998520.0,12.895733833312988
2016-10-25,13.100000381469727,12.649999618530273,12.800000190734863,13.0600004196167,14663909.0,12.98521900177002
2016-10-26,12.970000267028809,12.729999542236328,12.960000038146973,12.819999694824219,9339117.0,12.74659252166748
2016-10-27,13.09000015258789,12.6899995803833,12.8100004196167,12.800000190734863,9236686.0,12.726707458496094
2016-10-28,12.869999885559082,12.430000305175781,12.75,12.640000343322754,8471785.0,12.56762409210205
2016-10-31,12.819999694824219,12.579999923706055,12.579999923706055,12.680000305175781,5217951.0,12.60739517211914
2016-11-01,12.949999809265137,12.680000305175781,12.680000305175781,12.90999984741211,8742285.0,12.836077690124512
2016-11-02,12.899999618530273,12.479999542236328,12.899999618530273,12.5,7534130.0,12.428424835205078
2016-11-03,12.609999656677246,12.399999618530273,12.5,12.529999732971191,5090255.0,12.458252906799316
2016-11-04,12.579999923706055,11.890000343322754,12.479999542236328,12.130000114440918,11345705.0,12.06054401397705
2016-11-07,12.25,11.9399995803833,12.09000015258789,12.130000114440918,4052559.0,12.06054401397705
2016-11-08,12.289999961853027,12.140000343322754,12.140000343322754,12.180000305175781,3712026.0,12.110258102416992
2016-11-09,12.25,11.600000381469727,12.199999809265137,11.819999694824219,9998483.0,11.752318382263184
2016-11-10,11.989999771118164,11.890000343322754,11.899999618530273,11.899999618530273,4876035.0,11.831860542297363
2016-11-11,11.970000267028809,11.680000305175781,11.930000305175781,11.899999618530273,7508112.0,11.831860542297363
2016-11-14,12.329999923706055,11.760000228881836,11.869999885559082,12.100000381469727,12195520.0,12.030715942382812
2016-11-15,12.279999732971191,12.050000190734863,12.119999885559082,12.1899995803833,5111265.0,12.120200157165527
2016-11-16,12.229999542236328,12.050000190734863,12.229999542236328,12.09000015258789,5673633.0,12.020772933959961
2016-11-17,12.380000114440918,12.0600004196167,12.079999923706055,12.149999618530273,7924382.0,12.080429077148438
2016-11-18,12.25,11.869999885559082,12.119999885559082,11.880000114440918,6266892.0,11.811975479125977
2016-11-21,11.9399995803833,11.760000228881836,11.880000114440918,11.930000305175781,4707598.0,11.861689567565918
2016-11-22,12.069999694824219,11.850000381469727,11.949999809265137,11.9399995803833,3816211.0,11.871631622314453
2016-11-23,12.220000267028809,11.9399995803833,11.9399995803833,12.130000114440918,7068785.0,12.06054401397705
2016-11-24,13.130000114440918,11.859999656677246,12.140000343322754,12.520000457763672,37171696.0,12.448310852050781
2016-11-25,12.5,12.020000457763672,12.300000190734863,12.319999694824219,15794625.0,12.249455451965332
2016-11-28,12.279999732971191,11.899999618530273,12.260000228881836,11.949999809265137,12629908.0,11.881574630737305
2016-11-29,11.9399995803833,11.479999542236328,11.829999923706055,11.5,9122232.0,11.434151649475098
2016-11-30,11.6899995803833,11.430000305175781,11.520000457763672,11.550000190734863,5497775.0,11.483864784240723
2016-12-01,12.0600004196167,11.5600004196167,11.630000114440918,12.020000457763672,10375046.0,11.951173782348633
2016-12-02,12.029999732971191,11.600000381469727,12.020000457763672,11.75,4746399.0,11.682720184326172
2016-12-05,11.670000076293945,10.84000015258789,11.600000381469727,11.100000381469727,14207870.0,11.036441802978516
2016-12-06,11.260000228881836,11.0,11.09000015258789,11.140000343322754,4739907.0,11.076212882995605
2016-12-07,11.229999542236328,11.050000190734863,11.050000190734863,11.180000305175781,3803233.0,11.115983963012695
2016-12-08,11.25,10.960000038146973,11.210000038146973,11.149999618530273,4898861.0,11.08615493774414
2016-12-09,11.15999984741211,10.979999542236328,11.149999618530273,10.989999771118164,2265700.0,10.927071571350098
2016-12-12,11.050000190734863,10.220000267028809,10.949999809265137,10.449999809265137,6660464.0,10.39016342163086
2016-12-13,10.6899995803833,10.359999656677246,10.430000305175781,10.550000190734863,2669271.0,10.489590644836426
2016-12-14,10.630000114440918,10.319999694824219,10.569999694824219,10.359999656677246,3219482.0,10.300678253173828
2016-12-15,10.699999809265137,10.270000457763672,10.359999656677246,10.3100004196167,5728815.0,10.250965118408203
2016-12-16,10.520000457763672,10.289999961853027,10.329999923706055,10.5,4082738.0,10.4398775100708
2016-12-19,10.569999694824219,10.449999809265137,10.5,10.5,2505711.0,10.4398775100708
2016-12-20,10.579999923706055,10.3100004196167,10.550000190734863,10.569999694824219,3287823.0,10.509475708007812
2016-12-21,11.199999809265137,10.5600004196167,10.609999656677246,11.1899995803833,9930378.0,11.12592601776123
2016-12-22,11.210000038146973,10.949999809265137,11.199999809265137,11.020000457763672,5749643.0,10.956900596618652
2016-12-23,11.050000190734863,10.569999694824219,11.020000457763672,10.59000015258789,6515596.0,10.529361724853516
2016-12-26,10.760000228881836,10.329999923706055,10.520000457763672,10.739999771118164,2995036.0,10.678503036499023
2016-12-27,10.850000381469727,10.600000381469727,10.699999809265137,10.760000228881836,3091323.0,10.698389053344727
2016-12-28,10.949999809265137,10.729999542236328,10.729999542236328,10.789999961853027,2986327.0,10.728216171264648
2016-12-29,10.949999809265137,10.720000267028809,10.720000267028809,10.850000381469727,3050781.0,10.787873268127441
2016-12-30,11.140000343322754,10.84000015258789,10.84000015258789,11.039999961853027,4138630.0,10.976784706115723
2017-01-03,11.34000015258789,10.9399995803833,11.100000381469727,11.1899995803833,5770973.0,11.12592601776123
2017-01-04,11.220000267028809,11.050000190734863,11.220000267028809,11.210000038146973,6444116.0,11.145812034606934
2017-01-05,12.329999923706055,11.170000076293945,11.180000305175781,11.510000228881836,17646168.0,11.44409465789795
2017-01-06,12.180000305175781,11.630000114440918,11.949999809265137,11.65999984741211,22437311.0,11.59323501586914
2017-01-09,12.829999923706055,11.630000114440918,11.630000114440918,12.829999923706055,24165913.0,12.756535530090332
2017-01-10,14.109999656677246,13.399999618530273,14.109999656677246,13.869999885559082,79461313.0,13.790580749511719
2017-01-11,15.180000305175781,13.510000228881836,13.630000114440918,13.979999542236328,85235291.0,13.89995002746582
2017-01-12,13.90999984741211,13.020000457763672,13.699999809265137,13.229999542236328,58777686.0,13.154244422912598
2017-01-13,13.300000190734863,12.300000190734863,13.069999694824219,12.470000267028809,45139368.0,12.398597717285156
2017-01-16,12.680000305175781,11.289999961853027,12.300000190734863,11.779999732971191,33061655.0,11.712547302246094
2017-01-17,12.960000038146973,11.649999618530273,11.800000190734863,12.609999656677246,53669912.0,12.537795066833496
2017-01-18,13.170000076293945,12.149999618530273,12.369999885559082,12.979999542236328,52853952.0,12.905675888061523
2017-01-19,12.930000305175781,12.25,12.770000457763672,12.359999656677246,35064991.0,12.289226531982422
2017-01-20,13.539999961853027,12.1899995803833,12.199999809265137,13.220000267028809,49208073.0,13.144302368164062
2017-01-23,13.649999618530273,13.010000228881836,13.1899995803833,13.390000343322754,44787208.0,13.313329696655273
2017-01-24,13.539999961853027,12.899999618530273,13.210000038146973,13.199999809265137,32575737.0,13.124417304992676
2017-01-25,13.300000190734863,12.819999694824219,13.079999923706055,12.869999885559082,20628463.0,12.796306610107422
2017-01-26,13.350000381469727,12.869999885559082,12.869999885559082,12.970000267028809,18349660.0,12.895733833312988
2017-02-03,13.710000038146973,12.699999809265137,12.90999984741211,13.460000038146973,40135857.0,13.382927894592285
2017-02-06,13.869999885559082,13.109999656677246,13.369999885559082,13.75,40233449.0,13.67126750946045
2017-02-07,14.199999809265137,13.510000228881836,13.600000381469727,13.609999656677246,41730251.0,13.532069206237793
2017-02-08,14.970000267028809,13.510000228881836,13.529999732971191,14.449999809265137,69663727.0,14.36725902557373
2017-02-09,14.479999542236328,13.970000267028809,14.229999542236328,14.449999809265137,51482050.0,14.36725902557373
2017-02-10,14.399999618530273,13.829999923706055,14.300000190734863,13.850000381469727,38149874.0,13.770695686340332
2017-02-13,14.069999694824219,13.699999809265137,13.699999809265137,13.989999771118164,21465122.0,13.909893035888672
2017-02-14,14.130000114440918,13.609999656677246,13.949999809265137,13.829999923706055,22091517.0,13.750809669494629
2017-02-15,13.779999732971191,13.359999656677246,13.720000267028809,13.460000038146973,23096039.0,13.382927894592285
2017-02-16,13.75,13.399999618530273,13.399999618530273,13.600000381469727,22222945.0,13.522127151489258
2017-02-17,13.770000457763672,13.220000267028809,13.510000228881836,13.600000381469727,25682192.0,13.522127151489258
2017-02-20,13.65999984741211,13.010000228881836,13.550000190734863,13.34000015258789,23673737.0,13.263615608215332
2017-02-21,13.390000343322754,13.180000305175781,13.260000228881836,13.369999885559082,14207082.0,13.29344367980957
2017-02-22,13.390000343322754,13.029999732971191,13.380000114440918,13.149999618530273,17281399.0,13.074703216552734
2017-02-23,13.350000381469727,13.039999961853027,13.109999656677246,13.15999984741211,16555714.0,13.084646224975586
2017-02-24,13.15999984741211,12.850000381469727,13.15999984741211,12.989999771118164,15723470.0,12.915618896484375
2017-02-27,13.220000267028809,13.010000228881836,13.020000457763672,13.039999961853027,11377363.0,12.965332984924316
2017-02-28,13.359999656677246,13.09000015258789,13.140000343322754,13.300000190734863,16988584.0,13.223844528198242
2017-03-01,13.34000015258789,13.149999618530273,13.289999961853027,13.25,11776930.0,13.1741304397583
2017-03-02,13.3100004196167,12.789999961853027,13.3100004196167,12.800000190734863,17446198.0,12.726707458496094
2017-03-03,12.899999618530273,12.600000381469727,12.680000305175781,12.720000267028809,8615418.0,12.64716625213623
2017-03-06,12.90999984741211,12.729999542236328,12.770000457763672,12.819999694824219,7023943.0,12.74659252166748
2017-03-07,12.850000381469727,12.539999961853027,12.850000381469727,12.6899995803833,10398140.0,12.617337226867676
2017-03-08,12.880000114440918,12.600000381469727,12.680000305175781,12.800000190734863,8875741.0,12.726707458496094
2017-03-09,12.789999961853027,12.5600004196167,12.710000038146973,12.569999694824219,7389103.0,12.498023986816406
2017-03-10,12.800000190734863,12.550000190734863,12.619999885559082,12.600000381469727,6478546.0,12.527853012084961
2017-03-13,12.649999618530273,12.420000076293945,12.619999885559082,12.640000343322754,7230096.0,12.56762409210205
2017-03-14,12.789999961853027,12.600000381469727,12.609999656677246,12.760000228881836,9203486.0,12.686936378479004
2017-03-15,12.9399995803833,12.630000114440918,12.75,12.920000076293945,11450954.0,12.846020698547363
2017-03-16,13.020000457763672,12.859999656677246,12.899999618530273,12.979999542236328,11213573.0,12.905675888061523
2017-03-17,13.069999694824219,12.65999984741211,13.069999694824219,12.6899995803833,10151300.0,12.617337226867676
2017-03-20,12.75,12.479999542236328,12.6899995803833,12.609999656677246,7939233.0,12.537795066833496
2017-03-21,12.680000305175781,12.510000228881836,12.619999885559082,12.59000015258789,5771266.0,12.51791000366211
2017-03-22,12.539999961853027,12.149999618530273,12.520000457763672,12.15999984741211,13084461.0,12.090372085571289
2017-03-23,12.25,11.869999885559082,12.15999984741211,12.050000190734863,8586559.0,11.981001853942871
2017-03-24,12.399999618530273,12.020000457763672,12.050000190734863,12.380000114440918,9019921.0,12.309112548828125
2017-03-27,12.890000343322754,12.270000457763672,12.279999732971191,12.8100004196167,18472152.0,12.736650466918945
2017-03-28,12.770000457763672,12.4399995803833,12.699999809265137,12.460000038146973,10510971.0,12.388654708862305
2017-03-29,12.989999771118164,12.430000305175781,12.460000038146973,12.880000114440918,20339877.0,12.806249618530273
2017-03-30,13.300000190734863,12.699999809265137,12.800000190734863,13.140000343322754,33590459.0,13.0647611618042
2017-03-31,13.350000381469727,12.850000381469727,12.989999771118164,13.050000190734863,19656035.0,12.975275993347168
2017-04-05,13.229999542236328,12.710000038146973,12.800000190734863,13.15999984741211,16535312.0,13.084646224975586
2017-04-06,13.100000381469727,12.859999656677246,13.100000381469727,12.960000038146973,13200244.0,12.885791778564453
2017-04-07,13.449999809265137,12.850000381469727,12.899999618530273,13.399999618530273,30641296.0,13.323271751403809
2017-04-10,13.640000343322754,13.109999656677246,13.630000114440918,13.130000114440918,24544081.0,13.054818153381348
2017-04-11,13.779999732971191,12.819999694824219,13.010000228881836,13.770000457763672,39330001.0,13.691153526306152
2017-04-12,13.899999618530273,13.369999885559082,13.619999885559082,13.399999618530273,23466668.0,13.323271751403809
2017-04-13,13.460000038146973,13.050000190734863,13.380000114440918,13.229999542236328,13301199.0,13.154244422912598
2017-04-14,13.470000267028809,13.039999961853027,13.119999885559082,13.079999923706055,12702151.0,13.005104064941406
2017-04-17,12.949999809265137,12.029999732971191,12.949999809265137,12.119999885559082,15398596.0,12.0506010055542
2017-04-18,12.279999732971191,11.680000305175781,11.989999771118164,11.699999809265137,10784342.0,11.63300609588623
2017-04-19,11.640000343322754,11.229999542236328,11.600000381469727,11.460000038146973,9650913.0,11.394380569458008
2017-04-20,11.640000343322754,11.25,11.520000457763672,11.470000267028809,7205202.0,11.40432357788086
2017-04-21,11.550000190734863,11.180000305175781,11.489999771118164,11.229999542236328,5562658.0,11.16569709777832
2017-04-24,11.319999694824219,10.510000228881836,11.25,10.520000457763672,8377106.0,10.459763526916504
2017-04-25,10.699999809265137,10.390000343322754,10.649999618530273,10.59000015258789,7149725.0,10.529361724853516
2017-04-26,10.770000457763672,10.489999771118164,10.600000381469727,10.649999618530273,6680951.0,10.589017868041992
2017-04-27,10.59000015258789,9.729999542236328,10.5600004196167,10.430000305175781,10890991.0,10.370278358459473
2017-04-28,10.479999542236328,10.270000457763672,10.390000343322754,10.4399995803833,6159128.0,10.380220413208008
2017-05-02,10.489999771118164,10.329999923706055,10.329999923706055,10.40999984741211,4449406.0,10.35039234161377
2017-05-03,10.470000267028809,10.229999542236328,10.399999618530273,10.270000457763672,5337988.0,10.21119499206543
2017-05-04,10.1899995803833,9.960000038146973,10.1899995803833,10.069999694824219,7897095.0,10.012338638305664
2017-05-05,10.25,9.9399995803833,10.149999618530273,9.960000038146973,7322149.0,9.902969360351562
2017-05-08,9.9399995803833,9.300000190734863,9.9399995803833,9.350000381469727,9075773.0,9.296462059020996
2017-05-09,9.5600004196167,9.100000381469727,9.300000190734863,9.510000228881836,5895438.0,9.455546379089355
2017-05-10,9.6899995803833,9.470000267028809,9.550000190734863,9.529999732971191,8735546.0,9.475431442260742
2017-05-11,9.949999809265137,9.210000038146973,9.489999771118164,9.760000228881836,9056663.0,9.70411491394043
2017-05-12,9.829999923706055,9.550000190734863,9.699999809265137,9.59000015258789,4774834.0,9.535087585449219
2017-05-15,9.670000076293945,9.369999885559082,9.579999923706055,9.390000343322754,3290757.0,9.336233139038086
2017-05-16,9.670000076293945,9.220000267028809,9.359999656677246,9.670000076293945,5055956.0,9.614629745483398
2017-05-17,9.960000038146973,9.619999885559082,9.65999984741211,9.770000457763672,5493389.0,9.714057922363281
2017-05-18,9.720000267028809,9.5600004196167,9.619999885559082,9.600000381469727,4292098.0,9.54503059387207
2017-05-19,9.800000190734863,9.579999923706055,9.640000343322754,9.670000076293945,3172151.0,9.614629745483398
2017-05-22,9.699999809265137,9.25,9.649999618530273,9.3100004196167,4503915.0,9.256691932678223
2017-05-23,9.359999656677246,8.680000305175781,9.270000457763672,8.739999771118164,5541319.0,8.68995475769043
2017-05-24,8.84000015258789,8.399999618530273,8.640000343322754,8.819999694824219,5499898.0,8.76949691772461
2017-05-25,8.949999809265137,8.640000343322754,8.869999885559082,8.880000114440918,4100265.0,8.829153060913086
2017-05-26,8.9399995803833,8.699999809265137,8.880000114440918,8.800000190734863,3407983.0,8.749611854553223
2017-05-31,9.100000381469727,8.890000343322754,8.890000343322754,9.069999694824219,6219690.0,9.018065452575684
2017-06-01,9.140000343322754,8.59000015258789,9.0,8.649999618530273,5271526.0,8.600469589233398
2017-06-02,9.520000457763672,8.510000228881836,8.6899995803833,9.359999656677246,17909266.0,9.306404113769531
2017-06-05,9.359999656677246,9.170000076293945,9.329999923706055,9.270000457763672,10013755.0,9.216920852661133
2017-06-06,9.399999618530273,9.109999656677246,9.1899995803833,9.279999732971191,5911876.0,9.226862907409668
2017-06-07,9.460000038146973,9.279999732971191,9.319999694824219,9.420000076293945,9543448.0,9.366061210632324
2017-06-08,9.539999961853027,9.34000015258789,9.529999732971191,9.420000076293945,7450238.0,9.366061210632324
2017-06-09,9.869999885559082,9.149999618530273,9.380000114440918,9.470000267028809,9169799.0,9.415775299072266
2017-06-12,9.430000305175781,9.119999885559082,9.34000015258789,9.140000343322754,5773044.0,9.087664604187012
2017-06-13,9.300000190734863,9.079999923706055,9.079999923706055,9.260000228881836,3458440.0,9.206977844238281
2017-06-14,9.430000305175781,9.130000114440918,9.260000228881836,9.25,8119540.0,9.19703483581543
2017-06-15,9.329999923706055,9.15999984741211,9.180000305175781,9.289999961853027,10448535.0,9.23680591583252
2017-06-16,9.34000015258789,9.210000038146973,9.260000228881836,9.300000190734863,5963544.0,9.246748924255371
2017-06-19,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.246748924255371
2017-06-20,9.640000343322754,9.4399995803833,9.479999542236328,9.539999961853027,9635763.0,9.485374450683594
2017-06-21,9.970000267028809,9.5600004196167,9.5600004196167,9.960000038146973,18609983.0,9.902969360351562
2017-06-22,9.890000343322754,9.5600004196167,9.859999656677246,9.569999694824219,10891457.0,9.515202522277832
2017-06-23,9.779999732971191,9.460000038146973,9.649999618530273,9.770000457763672,7795592.0,9.714057922363281
2017-06-26,9.859999656677246,9.720000267028809,9.770000457763672,9.829999923706055,5609990.0,9.773713111877441
2017-06-27,9.850000381469727,9.630000114440918,9.770000457763672,9.739999771118164,6080401.0,9.684228897094727
2017-06-28,9.729999542236328,9.520000457763672,9.699999809265137,9.539999961853027,4647903.0,9.485374450683594
2017-06-29,9.6899995803833,9.550000190734863,9.569999694824219,9.600000381469727,3377710.0,9.54503059387207
2017-06-30,9.630000114440918,9.40999984741211,9.5600004196167,9.579999923706055,4089790.0,9.525144577026367
2017-07-03,9.699999809265137,9.539999961853027,9.550000190734863,9.680000305175781,3898309.0,9.62457275390625
2017-07-04,9.770000457763672,9.630000114440918,9.6899995803833,9.770000457763672,5560343.0,9.714057922363281
2017-07-05,9.789999961853027,9.649999618530273,9.770000457763672,9.779999732971191,5215330.0,9.723999977111816
2017-07-06,9.979999542236328,9.569999694824219,9.75,9.960000038146973,10480547.0,9.902969360351562
2017-07-07,10.380000114440918,9.760000228881836,9.829999923706055,10.210000038146973,18836114.0,10.151537895202637
2017-07-10,10.359999656677246,10.100000381469727,10.1899995803833,10.260000228881836,10321850.0,10.201251983642578
2017-07-11,10.260000228881836,9.949999809265137,10.170000076293945,9.970000267028809,8910305.0,9.912912368774414
2017-07-12,10.020000457763672,9.529999732971191,9.970000267028809,9.779999732971191,7561836.0,9.723999977111816
2017-07-13,9.90999984741211,9.649999618530273,9.710000038146973,9.869999885559082,6358942.0,9.813484191894531
2017-07-14,9.65999984741211,9.210000038146973,9.649999618530273,9.239999771118164,13971186.0,9.187091827392578
2017-07-17,9.09000015258789,8.390000343322754,9.09000015258789,8.399999618530273,11458115.0,8.351901054382324
2017-07-18,8.579999923706055,8.369999885559082,8.430000305175781,8.539999961853027,4841848.0,8.491100311279297
2017-07-19,8.65999984741211,8.359999656677246,8.510000228881836,8.630000114440918,7452473.0,8.580584526062012
2017-07-20,8.819999694824219,8.550000190734863,8.579999923706055,8.800000190734863,7001863.0,8.749611854553223
2017-07-21,8.829999923706055,8.670000076293945,8.75,8.739999771118164,4704404.0,8.68995475769043
2017-07-24,8.9399995803833,8.710000038146973,8.84000015258789,8.920000076293945,5927957.0,8.868924140930176
2017-07-25,9.0,8.710000038146973,8.899999618530273,8.800000190734863,5253261.0,8.749611854553223
2017-07-26,8.819999694824219,8.569999694824219,8.819999694824219,8.649999618530273,5097036.0,8.600469589233398
2017-07-27,8.84000015258789,8.520000457763672,8.640000343322754,8.800000190734863,6534060.0,8.749611854553223
2017-07-28,8.84000015258789,8.699999809265137,8.760000228881836,8.720000267028809,4689142.0,8.670069694519043
2017-07-31,8.779999732971191,8.600000381469727,8.779999732971191,8.699999809265137,5149994.0,8.65018367767334
2017-08-01,8.800000190734863,8.65999984741211,8.6899995803833,8.729999542236328,5141642.0,8.680011749267578
2017-08-02,8.760000228881836,8.460000038146973,8.760000228881836,8.489999771118164,7178000.0,8.441386222839355
2017-08-03,8.680000305175781,8.40999984741211,8.420000076293945,8.59000015258789,3776100.0,8.540814399719238
2017-08-04,9.119999885559082,8.5600004196167,8.640000343322754,9.069999694824219,17639695.0,9.018065452575684
2017-08-07,9.0,8.760000228881836,9.0,8.869999885559082,9583468.0,8.819210052490234
2017-08-08,8.960000038146973,8.720000267028809,8.880000114440918,8.850000381469727,6521600.0,8.799324989318848
2017-08-09,8.90999984741211,8.789999961853027,8.829999923706055,8.890000343322754,4641427.0,8.839096069335938
2017-08-10,8.960000038146973,8.699999809265137,8.869999885559082,8.760000228881836,5875907.0,8.709840774536133
2017-08-11,8.8100004196167,8.520000457763672,8.699999809265137,8.579999923706055,6573365.0,8.530871391296387
2017-08-14,8.720000267028809,8.529999732971191,8.579999923706055,8.6899995803833,4411306.0,8.640240669250488
2017-08-15,8.720000267028809,8.609999656677246,8.680000305175781,8.670000076293945,4107702.0,8.620355606079102
2017-08-16,8.8100004196167,8.630000114440918,8.640000343322754,8.800000190734863,5444925.0,8.749611854553223
2017-08-17,9.039999961853027,8.779999732971191,8.779999732971191,8.960000038146973,9143728.0,8.908695220947266
2017-08-18,9.100000381469727,8.819999694824219,8.869999885559082,9.050000190734863,9967009.0,8.998180389404297
2017-08-21,9.130000114440918,8.890000343322754,9.100000381469727,8.970000267028809,9350598.0,8.918638229370117
2017-08-22,8.960000038146973,8.8100004196167,8.960000038146973,8.829999923706055,6303901.0,8.779439926147461
2017-08-23,8.90999984741211,8.720000267028809,8.819999694824219,8.800000190734863,4805410.0,8.749611854553223
2017-08-24,9.050000190734863,8.760000228881836,8.800000190734863,8.949999809265137,11414036.0,8.898752212524414
2017-08-25,9.020000457763672,8.880000114440918,8.899999618530273,8.9399995803833,6910903.0,8.888809204101562
2017-08-28,9.029999732971191,8.920000076293945,8.920000076293945,8.989999771118164,8106801.0,8.938523292541504
2017-08-29,9.020000457763672,8.850000381469727,8.979999542236328,8.859999656677246,6191817.0,8.809267044067383
2017-08-30,8.9399995803833,8.84000015258789,8.859999656677246,8.920000076293945,4756062.0,8.868924140930176
2017-08-31,8.9399995803833,8.819999694824219,8.930000305175781,8.880000114440918,3863100.0,8.829153060913086
2017-09-01,8.920000076293945,8.8100004196167,8.920000076293945,8.850000381469727,4504200.0,8.799324989318848
2017-09-04,8.880000114440918,8.819999694824219,8.859999656677246,8.829999923706055,4660370.0,8.779439926147461
2017-09-05,8.84000015258789,8.710000038146973,8.8100004196167,8.739999771118164,5820321.0,8.68995475769043
2017-09-06,8.779999732971191,8.710000038146973,8.739999771118164,8.779999732971191,5027673.0,8.72972583770752
2017-09-07,8.789999961853027,8.670000076293945,8.75,8.680000305175781,5392600.0,8.630298614501953
2017-09-08,8.710000038146973,8.529999732971191,8.680000305175781,8.59000015258789,5815696.0,8.540814399719238
2017-09-11,8.75,8.569999694824219,8.59000015258789,8.739999771118164,5665382.0,8.68995475769043
2017-09-12,8.930000305175781,8.710000038146973,8.75,8.84000015258789,10765423.0,8.789382934570312
2017-09-13,8.84000015258789,8.710000038146973,8.8100004196167,8.770000457763672,5142503.0,8.719783782958984
2017-09-14,8.920000076293945,8.739999771118164,8.75,8.8100004196167,9010292.0,8.759554862976074
2017-09-15,8.789999961853027,8.649999618530273,8.779999732971191,8.670000076293945,6593200.0,8.620355606079102
2017-09-18,8.75,8.600000381469727,8.6899995803833,8.75,4372681.0,8.699897766113281
2017-09-19,8.789999961853027,8.670000076293945,8.75,8.6899995803833,4034297.0,8.640240669250488
2017-09-20,8.75,8.649999618530273,8.699999809265137,8.739999771118164,4062502.0,8.68995475769043
2017-09-21,8.850000381469727,8.699999809265137,8.720000267028809,8.739999771118164,6106395.0,8.68995475769043
2017-09-22,8.84000015258789,8.649999618530273,8.729999542236328,8.8100004196167,6896281.0,8.759554862976074
2017-09-25,8.9399995803833,8.579999923706055,8.800000190734863,8.649999618530273,7396612.0,8.600469589233398
2017-09-26,8.649999618530273,8.420000076293945,8.600000381469727,8.520000457763672,5534053.0,8.47121524810791
2017-09-27,8.569999694824219,8.5,8.5,8.529999732971191,2508331.0,8.481157302856445
2017-09-28,8.800000190734863,8.5,8.510000228881836,8.649999618530273,5732901.0,8.600469589233398
2017-09-29,8.699999809265137,8.600000381469727,8.609999656677246,8.640000343322754,3225081.0,8.590527534484863
2017-10-09,8.930000305175781,8.680000305175781,8.680000305175781,8.869999885559082,10017433.0,8.819210052490234
2017-10-10,8.9399995803833,8.779999732971191,8.8100004196167,8.899999618530273,9187228.0,8.849038124084473
2017-10-11,8.989999771118164,8.829999923706055,8.899999618530273,8.880000114440918,7435940.0,8.829153060913086
2017-10-12,8.890000343322754,8.760000228881836,8.859999656677246,8.819999694824219,5629698.0,8.76949691772461
2017-10-13,8.850000381469727,8.739999771118164,8.789999961853027,8.84000015258789,3889766.0,8.789382934570312
2017-10-16,8.850000381469727,8.479999542236328,8.789999961853027,8.510000228881836,8297513.0,8.461272239685059
2017-10-17,8.5600004196167,8.479999542236328,8.510000228881836,8.510000228881836,2846835.0,8.461272239685059
2017-10-18,8.619999885559082,8.4399995803833,8.5600004196167,8.460000038146973,4048000.0,8.411558151245117
2017-10-19,8.489999771118164,8.100000381469727,8.470000267028809,8.140000343322754,5469677.0,8.093390464782715
2017-10-20,8.1899995803833,8.079999923706055,8.15999984741211,8.170000076293945,3274482.0,8.123218536376953
2017-10-23,8.170000076293945,8.09000015258789,8.170000076293945,8.149999618530273,3136200.0,8.10333251953125
2017-10-24,8.149999618530273,8.079999923706055,8.140000343322754,8.119999885559082,2873640.0,8.073505401611328
2017-10-25,8.170000076293945,8.100000381469727,8.119999885559082,8.149999618530273,2268601.0,8.10333251953125
2017-10-26,8.1899995803833,8.09000015258789,8.149999618530273,8.180000305175781,3643714.0,8.133161544799805
2017-10-27,8.25,8.119999885559082,8.15999984741211,8.130000114440918,2734801.0,8.083447456359863
2017-10-30,8.170000076293945,7.710000038146973,8.130000114440918,7.730000019073486,4671961.0,7.6857380867004395
2017-10-31,7.75,7.659999847412109,7.739999771118164,7.71999979019165,2870202.0,7.675795078277588
2017-11-01,7.75,7.659999847412109,7.710000038146973,7.679999828338623,1926929.0,7.636024475097656
2017-11-02,7.699999809265137,7.480000019073486,7.699999809265137,7.5,3769165.0,7.45705509185791
2017-11-03,7.5,7.28000020980835,7.5,7.329999923706055,3721548.0,7.288028717041016
2017-11-06,7.440000057220459,7.309999942779541,7.309999942779541,7.420000076293945,1685218.0,7.377513408660889
2017-11-07,7.53000020980835,7.389999866485596,7.420000076293945,7.510000228881836,2405300.0,7.466998100280762
2017-11-08,7.570000171661377,7.429999828338623,7.510000228881836,7.5,2341301.0,7.45705509185791
2017-11-09,7.53000020980835,7.449999809265137,7.489999771118164,7.489999771118164,1665902.0,7.447112083435059
2017-11-10,7.510000228881836,7.400000095367432,7.510000228881836,7.409999847412109,2806712.0,7.367570400238037
2017-11-13,7.46999979019165,7.389999866485596,7.409999847412109,7.420000076293945,2203700.0,7.377513408660889
2017-11-14,7.409999847412109,7.28000020980835,7.369999885559082,7.320000171661377,2913400.0,7.278086185455322
2017-11-15,7.409999847412109,7.28000020980835,7.309999942779541,7.329999923706055,2290552.0,7.288028717041016
2017-11-16,7.550000190734863,7.309999942779541,7.329999923706055,7.489999771118164,5862358.0,7.447112083435059
2017-11-17,7.5,7.03000020980835,7.489999771118164,7.079999923706055,5727710.0,7.039460182189941
2017-11-20,7.139999866485596,6.829999923706055,7.110000133514404,7.059999942779541,2467825.0,7.0195746421813965
2017-11-21,7.119999885559082,6.920000076293945,7.070000171661377,6.96999979019165,2689100.0,6.930089950561523
2017-11-22,7.260000228881836,6.949999809265137,6.989999771118164,7.159999847412109,5208901.0,7.119001865386963
2017-11-23,7.099999904632568,6.880000114440918,7.070000171661377,6.889999866485596,3205700.0,6.850547790527344
2017-11-24,6.940000057220459,6.849999904632568,6.900000095367432,6.889999866485596,1655701.0,6.850547790527344
2017-11-27,6.889999866485596,6.760000228881836,6.889999866485596,6.789999961853027,2118001.0,6.751120567321777
2017-11-28,6.880000114440918,6.769999980926514,6.78000020980835,6.869999885559082,1684732.0,6.830662250518799
2017-11-29,6.980000019073486,6.829999923706055,6.869999885559082,6.940000057220459,2563335.0,6.900261878967285
2017-11-30,7.019999980926514,6.880000114440918,6.940000057220459,6.940000057220459,2386002.0,6.900261878967285
2017-12-01,6.989999771118164,6.849999904632568,6.940000057220459,6.949999809265137,2089520.0,6.9102044105529785
2017-12-04,6.960000038146973,6.820000171661377,6.909999847412109,6.820000171661377,1364500.0,6.780949115753174
2017-12-05,6.909999847412109,6.53000020980835,6.809999942779541,6.570000171661377,3234600.0,6.5323805809021
2017-12-06,6.599999904632568,6.449999809265137,6.579999923706055,6.559999942779541,2426000.0,6.522437572479248
2017-12-07,6.769999980926514,6.53000020980835,6.559999942779541,6.650000095367432,2816567.0,6.611922264099121
2017-12-08,6.75,6.579999923706055,6.639999866485596,6.679999828338623,2496000.0,6.641750335693359
2017-12-11,6.880000114440918,6.699999809265137,6.75,6.829999923706055,3450600.0,6.790891647338867
2017-12-12,6.949999809265137,6.71999979019165,6.889999866485596,6.75,2260102.0,6.7113494873046875
2017-12-13,6.840000152587891,6.710000038146973,6.75,6.809999942779541,1620001.0,6.771006107330322
2017-12-14,6.820000171661377,6.739999771118164,6.809999942779541,6.789999961853027,1384001.0,6.751120567321777
2017-12-15,6.949999809265137,6.760000228881836,6.789999961853027,6.949999809265137,5032949.0,6.9102044105529785
2017-12-18,7.239999771118164,6.949999809265137,6.960000038146973,7.159999847412109,10216566.0,7.119001865386963
2017-12-19,7.110000133514404,7.0,7.050000190734863,7.059999942779541,4828389.0,7.0195746421813965
2017-12-20,7.039999961853027,6.840000152587891,7.0,6.869999885559082,3591902.0,6.830662250518799
2017-12-21,6.889999866485596,6.570000171661377,6.829999923706055,6.690000057220459,4513901.0,6.651693344116211
2017-12-22,6.730000019073486,6.630000114440918,6.699999809265137,6.670000076293945,1793800.0,6.631807804107666
2017-12-25,6.670000076293945,6.5,6.670000076293945,6.53000020980835,2553252.0,6.49260950088501
2017-12-26,6.650000095367432,6.53000020980835,6.539999961853027,6.610000133514404,1719601.0,6.572151184082031
2017-12-27,6.659999847412109,6.579999923706055,6.579999923706055,6.650000095367432,1921998.0,6.611922264099121
2017-12-28,6.699999809265137,6.610000133514404,6.630000114440918,6.650000095367432,1727815.0,6.611922264099121
2017-12-29,6.71999979019165,6.639999866485596,6.639999866485596,6.71999979019165,1487625.0,6.681521415710449
2018-01-02,6.840000152587891,6.659999847412109,6.71999979019165,6.809999942779541,3160287.0,6.771006107330322
2018-01-03,6.849999904632568,6.739999771118164,6.78000020980835,6.800000190734863,3831338.0,6.761063575744629
2018-01-04,6.900000095367432,6.800000190734863,6.820000171661377,6.829999923706055,2435766.0,6.790891647338867
2018-01-05,6.829999923706055,6.730000019073486,6.829999923706055,6.78000020980835,2615760.0,6.741178035736084
2018-01-08,6.800000190734863,6.730000019073486,6.78000020980835,6.75,1546910.0,6.7113494873046875
2018-01-09,6.809999942779541,6.710000038146973,6.75,6.75,2228300.0,6.7113494873046875
2018-01-10,6.75,6.539999961853027,6.75,6.610000133514404,2638502.0,6.572151184082031
2018-01-11,6.699999809265137,6.539999961853027,6.599999904632568,6.679999828338623,1536014.0,6.641750335693359
2018-01-12,6.739999771118164,6.619999885559082,6.679999828338623,6.690000057220459,1767200.0,6.651693344116211
2018-01-15,6.699999809265137,6.400000095367432,6.699999809265137,6.429999828338623,3054910.0,6.393181800842285
2018-01-16,6.480000019073486,6.389999866485596,6.449999809265137,6.420000076293945,2256001.0,6.383239269256592
2018-01-17,6.409999847412109,6.260000228881836,6.409999847412109,6.349999904632568,2440843.0,6.313640117645264
2018-01-18,6.429999828338623,6.340000152587891,6.349999904632568,6.400000095367432,1333100.0,6.363353729248047
2018-01-19,6.5,6.349999904632568,6.440000057220459,6.369999885559082,2126001.0,6.33352518081665
2018-01-22,6.409999847412109,6.239999771118164,6.340000152587891,6.349999904632568,2440978.0,6.313640117645264
2018-01-23,6.380000114440918,6.320000171661377,6.349999904632568,6.369999885559082,1699302.0,6.33352518081665
2018-01-24,6.420000076293945,6.320000171661377,6.389999866485596,6.420000076293945,1966638.0,6.383239269256592
2018-01-25,6.519999980926514,6.360000133514404,6.400000095367432,6.449999809265137,3561200.0,6.41306734085083
2018-01-26,6.460000038146973,6.389999866485596,6.420000076293945,6.420000076293945,1891391.0,6.383239269256592
2018-01-29,6.429999828338623,6.260000228881836,6.420000076293945,6.28000020980835,2338600.0,6.2440409660339355
2018-01-30,6.329999923706055,6.25,6.269999980926514,6.300000190734863,1227501.0,6.2639265060424805
2018-01-31,6.28000020980835,6.010000228881836,6.28000020980835,6.050000190734863,3500700.0,6.015357971191406
2018-02-01,6.079999923706055,5.599999904632568,6.03000020980835,5.619999885559082,4483678.0,5.587820053100586
2018-02-02,5.579999923706055,5.380000114440918,5.579999923706055,5.489999771118164,2644472.0,5.458564281463623
2018-02-05,5.480000019073486,5.369999885559082,5.460000038146973,5.429999828338623,1635178.0,5.398907661437988
2018-02-06,5.489999771118164,5.119999885559082,5.400000095367432,5.150000095367432,3007044.0,5.120511531829834
2018-02-07,5.309999942779541,5.050000190734863,5.199999809265137,5.210000038146973,2457352.0,5.1801676750183105
2018-02-08,5.329999923706055,5.190000057220459,5.210000038146973,5.320000171661377,1889401.0,5.2895379066467285
2018-02-09,5.239999771118164,5.079999923706055,5.199999809265137,5.139999866485596,2385624.0,5.110568523406982
2018-02-12,5.28000020980835,5.159999847412109,5.159999847412109,5.21999979019165,1904200.0,5.190110206604004
2018-02-13,5.320000171661377,5.199999809265137,5.269999980926514,5.230000019073486,2802700.0,5.2000532150268555
2018-02-14,5.269999980926514,5.199999809265137,5.269999980926514,5.260000228881836,1083100.0,5.229881763458252
2018-02-22,5.340000152587891,5.269999980926514,5.28000020980835,5.329999923706055,1784209.0,5.299480438232422
2018-02-23,5.559999942779541,5.300000190734863,5.349999904632568,5.429999828338623,3549701.0,5.398907661437988
2018-02-26,5.53000020980835,5.369999885559082,5.389999866485596,5.53000020980835,3680837.0,5.498335361480713
2018-02-27,5.730000019073486,5.489999771118164,5.53000020980835,5.610000133514404,4506486.0,5.577877521514893
2018-02-28,5.679999828338623,5.480000019073486,5.550000190734863,5.630000114440918,3192985.0,5.5977630615234375
2018-03-01,5.809999942779541,5.570000171661377,5.590000152587891,5.739999771118164,3891877.0,5.707132816314697
2018-03-02,5.800000190734863,5.650000095367432,5.650000095367432,5.769999980926514,3262887.0,5.7369608879089355
2018-03-05,5.789999961853027,5.650000095367432,5.760000228881836,5.699999809265137,1970907.0,5.667361736297607
2018-03-06,5.730000019073486,5.659999847412109,5.730000019073486,5.730000019073486,2416700.0,5.697190284729004
2018-03-07,5.769999980926514,5.670000076293945,5.71999979019165,5.739999771118164,2390223.0,5.707132816314697
2018-03-08,5.769999980926514,5.699999809265137,5.739999771118164,5.730000019073486,1625900.0,5.697190284729004
2018-03-09,5.829999923706055,5.710000038146973,5.71999979019165,5.820000171661377,2874708.0,5.786674976348877
2018-03-12,5.949999809265137,5.840000152587891,5.849999904632568,5.929999828338623,3565994.0,5.896044731140137
2018-03-13,6.079999923706055,5.860000133514404,5.920000076293945,6.03000020980835,4951987.0,5.995472431182861
2018-03-14,6.010000228881836,5.889999866485596,6.0,5.900000095367432,2590507.0,5.866216659545898
2018-03-15,6.320000171661377,5.800000190734863,5.880000114440918,6.050000190734863,10661813.0,6.015357971191406
2018-03-16,6.079999923706055,5.900000095367432,5.980000019073486,5.920000076293945,5937207.0,5.886102199554443
2018-03-19,6.039999961853027,5.880000114440918,5.909999847412109,5.920000076293945,3213946.0,5.886102199554443
2018-03-20,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0.0,5.886102199554443
2018-03-21,7.159999847412109,6.53000020980835,6.599999904632568,6.96999979019165,38883550.0,6.930089950561523
2018-03-22,7.300000190734863,6.599999904632568,6.849999904632568,7.119999885559082,33836962.0,7.079230785369873
2018-03-23,6.980000019073486,6.460000038146973,6.699999809265137,6.519999980926514,21504288.0,6.482666492462158
2018-03-26,6.679999828338623,6.190000057220459,6.329999923706055,6.650000095367432,13822786.0,6.611922264099121
2018-03-27,6.900000095367432,6.519999980926514,6.650000095367432,6.809999942779541,16642903.0,6.771006107330322
2018-03-28,6.739999771118164,6.420000076293945,6.610000133514404,6.440000057220459,10979352.0,6.403124809265137
2018-03-29,6.590000152587891,6.349999904632568,6.440000057220459,6.489999771118164,8013370.0,6.452837944030762
2018-03-30,6.559999942779541,6.420000076293945,6.489999771118164,6.46999979019165,6818123.0,6.432952880859375
2018-04-02,6.539999961853027,6.389999866485596,6.489999771118164,6.420000076293945,7291437.0,6.383239269256592
2018-04-03,6.380000114440918,6.099999904632568,6.300000190734863,6.25,7209457.0,6.214212417602539
2018-04-04,6.400000095367432,6.21999979019165,6.21999979019165,6.269999980926514,5492503.0,6.234097957611084
2018-04-09,6.389999866485596,6.179999828338623,6.179999828338623,6.320000171661377,5146435.0,6.283812046051025
2018-04-10,6.949999809265137,6.269999980926514,6.340000152587891,6.949999809265137,13237567.0,6.9102044105529785
2018-04-11,7.170000076293945,6.760000228881836,7.03000020980835,6.929999828338623,21995559.0,6.890318870544434
2018-04-12,6.900000095367432,6.690000057220459,6.690000057220459,6.739999771118164,9361520.0,6.701406478881836
2018-04-13,6.860000133514404,6.670000076293945,6.78000020980835,6.71999979019165,6683001.0,6.681521415710449
2018-04-16,6.670000076293945,6.420000076293945,6.670000076293945,6.5,5893160.0,6.462780952453613
2018-04-17,6.449999809265137,6.110000133514404,6.400000095367432,6.130000114440918,7094874.0,6.094899654388428
2018-04-18,6.28000020980835,6.03000020980835,6.199999809265137,6.25,4955820.0,6.214212417602539
2018-04-19,6.550000190734863,6.21999979019165,6.230000019073486,6.360000133514404,5760150.0,6.323583126068115
2018-04-20,6.369999885559082,6.090000152587891,6.300000190734863,6.119999885559082,4066870.0,6.084957122802734
2018-04-23,6.269999980926514,6.03000020980835,6.03000020980835,6.130000114440918,2648600.0,6.094899654388428
2018-04-24,6.269999980926514,6.099999904632568,6.139999866485596,6.260000228881836,3145444.0,6.224155426025391
2018-04-25,6.25,6.179999828338623,6.25,6.239999771118164,2216405.0,6.204269886016846
2018-04-26,6.25,5.869999885559082,6.199999809265137,5.889999866485596,3981712.0,5.856273651123047
2018-04-27,5.980000019073486,5.880000114440918,5.880000114440918,5.920000076293945,2002092.0,5.886102199554443
2018-05-02,6.0,5.630000114440918,5.920000076293945,5.679999828338623,2428701.0,5.6474761962890625
2018-05-03,5.71999979019165,5.21999979019165,5.679999828338623,5.699999809265137,3609770.0,5.667361736297607
2018-05-04,5.820000171661377,5.599999904632568,5.639999866485596,5.739999771118164,1822620.0,5.707132816314697
2018-05-07,5.880000114440918,5.769999980926514,5.769999980926514,5.840000152587891,1605900.0,5.806560516357422
2018-05-08,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0.0,5.806560516357422
2018-05-09,6.800000190734863,6.320000171661377,6.599999904632568,6.340000152587891,17060544.0,6.30369758605957
2018-05-10,6.460000038146973,6.199999809265137,6.25,6.230000019073486,8364110.0,6.194327354431152
2018-05-11,6.329999923706055,6.03000020980835,6.329999923706055,6.039999961853027,5497401.0,6.005414962768555
2018-05-14,6.269999980926514,6.039999961853027,6.050000190734863,6.170000076293945,4649256.0,6.134670734405518
2018-05-15,6.230000019073486,6.099999904632568,6.170000076293945,6.21999979019165,3153265.0,6.184384346008301
2018-05-16,6.230000019073486,6.070000171661377,6.230000019073486,6.139999866485596,2601400.0,6.104842185974121
2018-05-17,6.130000114440918,6.0,6.130000114440918,6.019999980926514,2903200.0,5.98552942276001
2018-05-18,6.059999942779541,5.96999979019165,5.980000019073486,6.039999961853027,1767000.0,6.005414962768555
2018-05-21,6.159999847412109,6.050000190734863,6.099999904632568,6.139999866485596,2837848.0,6.104842185974121
2018-05-22,6.170000076293945,6.099999904632568,6.150000095367432,6.159999847412109,2426270.0,6.124727725982666
2018-05-23,6.78000020980835,6.179999828338623,6.190000057220459,6.429999828338623,18644396.0,6.393181800842285
2018-05-24,6.420000076293945,6.179999828338623,6.329999923706055,6.300000190734863,8967958.0,6.2639265060424805
2018-05-25,6.400000095367432,6.199999809265137,6.309999942779541,6.380000114440918,7148811.0,6.343468189239502
2018-05-28,6.420000076293945,6.099999904632568,6.420000076293945,6.130000114440918,5801003.0,6.094899654388428
2018-05-29,6.130000114440918,5.900000095367432,6.130000114440918,6.0,4219748.0,5.965643882751465
2018-05-30,5.989999771118164,5.480000019073486,5.989999771118164,5.559999942779541,5544400.0,5.528163433074951
2018-05-31,5.75,5.590000152587891,5.590000152587891,5.699999809265137,2801414.0,5.667361736297607
2018-06-01,5.829999923706055,5.650000095367432,5.650000095367432,5.739999771118164,1987342.0,5.707132816314697
2018-06-04,5.920000076293945,5.739999771118164,5.739999771118164,5.889999866485596,1830062.0,5.856273651123047
2018-06-05,5.889999866485596,5.760000228881836,5.869999885559082,5.889999866485596,2325674.0,5.856273651123047
2018-06-06,5.880000114440918,5.789999961853027,5.880000114440918,5.869999885559082,1984012.0,5.83638858795166
2018-06-07,5.869999885559082,5.679999828338623,5.860000133514404,5.679999828338623,2484400.0,5.6474761962890625
2018-06-08,5.739999771118164,5.599999904632568,5.679999828338623,5.639999866485596,1557801.0,5.607705116271973
2018-06-11,5.659999847412109,5.480000019073486,5.650000095367432,5.519999980926514,1845600.0,5.488392353057861
2018-06-12,5.650000095367432,5.449999809265137,5.550000190734863,5.610000133514404,1917300.0,5.577877521514893
2018-06-13,5.699999809265137,5.539999961853027,5.599999904632568,5.590000152587891,1745800.0,5.557991981506348
2018-06-14,5.650000095367432,5.460000038146973,5.570000171661377,5.539999961853027,1230600.0,5.508277893066406
2018-06-15,5.590000152587891,5.300000190734863,5.510000228881836,5.320000171661377,2357200.0,5.2895379066467285
2018-06-19,5.269999980926514,4.789999961853027,5.269999980926514,4.809999942779541,4075006.0,4.7824578285217285
2018-06-20,4.960000038146973,4.760000228881836,4.820000171661377,4.880000114440918,1738300.0,4.852057456970215
2018-06-21,4.96999979019165,4.730000019073486,4.860000133514404,4.75,1829691.0,4.722801685333252
2018-06-22,4.849999904632568,4.670000076293945,4.71999979019165,4.809999942779541,1686463.0,4.7824578285217285
2018-06-25,4.920000076293945,4.809999942779541,4.840000152587891,4.840000152587891,1379471.0,4.812286376953125
2018-06-26,5.039999961853027,4.75,4.800000190734863,4.960000038146973,2526600.0,4.931599140167236
2018-06-27,5.03000020980835,4.900000095367432,4.920000076293945,4.96999979019165,1532363.0,4.94154167175293
2018-06-28,4.989999771118164,4.860000133514404,4.929999828338623,4.869999885559082,1394102.0,4.842114448547363
2018-06-29,5.070000171661377,4.860000133514404,4.860000133514404,5.039999961853027,2032264.0,5.011140823364258
2018-07-02,5.070000171661377,4.900000095367432,5.039999961853027,4.980000019073486,1894863.0,4.951484680175781
2018-07-03,5.050000190734863,4.920000076293945,4.960000038146973,5.039999961853027,2944360.0,5.011140823364258
2018-07-04,5.039999961853027,4.880000114440918,5.039999961853027,4.900000095367432,2132517.0,4.87194299697876
2018-07-05,4.929999828338623,4.710000038146973,4.889999866485596,4.739999771118164,1768700.0,4.7128586769104
2018-07-06,4.860000133514404,4.630000114440918,4.739999771118164,4.78000020980835,1493600.0,4.752630233764648
2018-07-09,4.900000095367432,4.75,4.809999942779541,4.880000114440918,1039000.0,4.852057456970215
2018-07-10,4.920000076293945,4.869999885559082,4.880000114440918,4.900000095367432,1202705.0,4.87194299697876
2018-07-11,4.869999885559082,4.690000057220459,4.869999885559082,4.75,1560205.0,4.722801685333252
2018-07-12,4.880000114440918,4.730000019073486,4.730000019073486,4.860000133514404,1342900.0,4.83217191696167
2018-07-13,4.900000095367432,4.820000171661377,4.880000114440918,4.900000095367432,1312835.0,4.87194299697876
2018-07-16,4.940000057220459,4.849999904632568,4.889999866485596,4.889999866485596,1043376.0,4.861999988555908
2018-07-17,4.880000114440918,4.800000190734863,4.800000190734863,4.869999885559082,1913800.0,4.842114448547363
2018-07-18,4.929999828338623,4.860000133514404,4.889999866485596,4.869999885559082,1914700.0,4.842114448547363
2018-07-19,4.849999904632568,4.610000133514404,4.849999904632568,4.690000057220459,2728569.0,4.663145065307617
2018-07-20,4.760000228881836,4.599999904632568,4.650000095367432,4.739999771118164,1416901.0,4.7128586769104
2018-07-23,5.210000038146973,4.699999809265137,4.760000228881836,4.989999771118164,6180034.0,4.961427211761475
2018-07-24,5.199999809265137,4.880000114440918,4.909999847412109,5.050000190734863,5448263.0,5.021083831787109
2018-07-25,5.099999904632568,4.980000019073486,4.980000019073486,5.019999980926514,2976140.0,4.991255760192871
2018-07-26,5.25,4.960000038146973,5.0,5.139999866485596,5389265.0,5.110568523406982
2018-07-27,5.489999771118164,5.150000095367432,5.179999828338623,5.239999771118164,7515002.0,5.209995746612549
2018-07-30,5.460000038146973,5.159999847412109,5.159999847412109,5.409999847412109,8387368.0,5.379022121429443
2018-07-31,5.380000114440918,5.150000095367432,5.329999923706055,5.210000038146973,5275845.0,5.1801676750183105
2018-08-01,5.440000057220459,5.150000095367432,5.260000228881836,5.179999828338623,4448417.0,5.150339126586914
2018-08-02,5.690000057220459,5.0,5.199999809265137,5.46999979019165,13752321.0,5.438678741455078
2018-08-03,5.369999885559082,5.090000152587891,5.329999923706055,5.099999904632568,8384909.0,5.070797443389893
2018-08-06,5.21999979019165,4.980000019073486,5.099999904632568,5.070000171661377,4042721.0,5.040969371795654
2018-08-07,5.269999980926514,4.980000019073486,5.070000171661377,5.25,4427658.0,5.2199387550354
2018-08-08,5.28000020980835,5.130000114440918,5.25,5.210000038146973,4050956.0,5.1801676750183105
2018-08-09,5.25,5.130000114440918,5.230000019073486,5.199999809265137,4378463.0,5.170224666595459
2018-08-10,5.210000038146973,5.119999885559082,5.210000038146973,5.179999828338623,2792300.0,5.150339126586914
2018-08-13,5.130000114440918,5.019999980926514,5.130000114440918,5.079999923706055,3129396.0,5.050911903381348
2018-08-14,5.190000057220459,5.039999961853027,5.099999904632568,5.139999866485596,2455300.0,5.110568523406982
2018-08-15,5.28000020980835,5.110000133514404,5.150000095367432,5.25,5497200.0,5.2199387550354
2018-08-16,5.300000190734863,5.050000190734863,5.199999809265137,5.059999942779541,3390903.0,5.031026363372803
2018-08-17,5.110000133514404,4.760000228881836,5.0,4.789999961853027,4497601.0,4.762572288513184
2018-08-20,4.849999904632568,4.650000095367432,4.820000171661377,4.849999904632568,1823896.0,4.822228908538818
2018-08-21,4.920000076293945,4.820000171661377,4.849999904632568,4.889999866485596,1166100.0,4.861999988555908
2018-08-22,4.860000133514404,4.760000228881836,4.860000133514404,4.789999961853027,926863.0,4.789999961853027
2018-08-23,4.840000152587891,4.760000228881836,4.769999980926514,4.789999961853027,930200.0,4.789999961853027
2018-08-24,4.820000171661377,4.739999771118164,4.78000020980835,4.789999961853027,680400.0,4.789999961853027
2018-08-27,4.869999885559082,4.789999961853027,4.800000190734863,4.849999904632568,1116445.0,4.849999904632568
2018-08-28,4.880000114440918,4.840000152587891,4.860000133514404,4.849999904632568,1036910.0,4.849999904632568
2018-08-29,4.849999904632568,4.78000020980835,4.849999904632568,4.809999942779541,883301.0,4.809999942779541
2018-08-30,4.829999923706055,4.710000038146973,4.809999942779541,4.730000019073486,1109000.0,4.730000019073486
2018-08-31,4.739999771118164,4.670000076293945,4.71999979019165,4.679999828338623,679500.0,4.679999828338623
2018-09-03,4.730000019073486,4.610000133514404,4.659999847412109,4.679999828338623,768900.0,4.679999828338623
2018-09-04,4.809999942779541,4.679999828338623,4.679999828338623,4.78000020980835,1770500.0,4.78000020980835
2018-09-05,4.800000190734863,4.650000095367432,4.75,4.699999809265137,1342800.0,4.699999809265137
2018-09-06,4.769999980926514,4.670000076293945,4.670000076293945,4.710000038146973,803400.0,4.710000038146973
2018-09-07,4.75,4.670000076293945,4.710000038146973,4.690000057220459,946071.0,4.690000057220459
2018-09-10,4.679999828338623,4.550000190734863,4.659999847412109,4.570000171661377,1682632.0,4.570000171661377
2018-09-11,4.650000095367432,4.559999942779541,4.570000171661377,4.590000152587891,971300.0,4.590000152587891
2018-09-12,4.639999866485596,4.570000171661377,4.630000114440918,4.630000114440918,568900.0,4.630000114440918
2018-09-13,4.829999923706055,4.590000152587891,4.659999847412109,4.71999979019165,1872100.0,4.71999979019165
2018-09-14,4.809999942779541,4.679999828338623,4.739999771118164,4.710000038146973,2165800.0,4.710000038146973
2018-09-17,5.0,4.570000171661377,4.679999828338623,4.869999885559082,4162533.0,4.869999885559082
2018-09-18,5.199999809265137,4.840000152587891,5.199999809265137,4.949999809265137,5535123.0,4.949999809265137
2018-09-19,5.070000171661377,4.880000114440918,5.070000171661377,4.929999828338623,4954055.0,4.929999828338623
2018-09-20,4.940000057220459,4.800000190734863,4.909999847412109,4.829999923706055,3031404.0,4.829999923706055
2018-09-21,4.889999866485596,4.800000190734863,4.849999904632568,4.869999885559082,2059224.0,4.869999885559082
2018-09-25,4.869999885559082,4.78000020980835,4.809999942779541,4.849999904632568,1068949.0,4.849999904632568
2018-09-26,4.900000095367432,4.820000171661377,4.849999904632568,4.840000152587891,1503224.0,4.840000152587891
2018-09-27,4.840000152587891,4.679999828338623,4.840000152587891,4.699999809265137,1892739.0,4.699999809265137
2018-09-28,4.78000020980835,4.699999809265137,4.760000228881836,4.710000038146973,867900.0,4.710000038146973
2018-10-08,4.690000057220459,4.550000190734863,4.639999866485596,4.559999942779541,1435417.0,4.559999942779541
2018-10-09,4.639999866485596,4.559999942779541,4.570000171661377,4.579999923706055,712700.0,4.579999923706055
2018-10-10,4.630000114440918,4.579999923706055,4.630000114440918,4.599999904632568,561500.0,4.599999904632568
2018-10-11,4.489999771118164,4.139999866485596,4.46999979019165,4.139999866485596,2615600.0,4.139999866485596
2018-10-12,4.170000076293945,3.940000057220459,4.130000114440918,4.099999904632568,2413150.0,4.099999904632568
2018-10-15,4.179999828338623,4.010000228881836,4.139999866485596,4.039999961853027,795255.0,4.039999961853027
2018-10-16,4.110000133514404,3.940000057220459,4.050000190734863,3.9700000286102295,1126719.0,3.9700000286102295
2018-10-17,4.050000190734863,3.930000066757202,3.940000057220459,4.0,686871.0,4.0
2018-10-18,4.019999980926514,3.859999895095825,4.019999980926514,3.9100000858306885,931400.0,3.9100000858306885
2018-10-19,3.9700000286102295,3.809999942779541,3.869999885559082,3.9600000381469727,1352710.0,3.9600000381469727
2018-10-22,4.170000076293945,3.9800000190734863,3.9800000190734863,4.139999866485596,1704613.0,4.139999866485596
2018-10-23,4.150000095367432,4.050000190734863,4.139999866485596,4.110000133514404,1243033.0,4.110000133514404
2018-10-24,4.190000057220459,4.059999942779541,4.099999904632568,4.150000095367432,2141140.0,4.150000095367432
2018-10-25,4.110000133514404,3.740000009536743,4.050000190734863,4.099999904632568,2744541.0,4.099999904632568
2018-10-26,4.150000095367432,4.070000171661377,4.079999923706055,4.090000152587891,1684200.0,4.090000152587891
2018-10-29,4.190000057220459,4.099999904632568,4.110000133514404,4.139999866485596,2834412.0,4.139999866485596
2018-10-30,4.289999961853027,4.099999904632568,4.139999866485596,4.25,3285941.0,4.25
2018-10-31,4.320000171661377,4.190000057220459,4.21999979019165,4.289999961853027,2960800.0,4.289999961853027
2018-11-01,4.349999904632568,4.25,4.28000020980835,4.25,2539038.0,4.25
2018-11-02,4.340000152587891,4.269999980926514,4.269999980926514,4.329999923706055,2618065.0,4.329999923706055
2018-11-05,4.429999828338623,4.300000190734863,4.309999942779541,4.409999847412109,2759843.0,4.409999847412109
2018-11-06,4.420000076293945,4.329999923706055,4.420000076293945,4.409999847412109,2020230.0,4.409999847412109
2018-11-07,4.46999979019165,4.369999885559082,4.369999885559082,4.409999847412109,2188647.0,4.409999847412109
2018-11-08,4.559999942779541,4.400000095367432,4.440000057220459,4.420000076293945,3142084.0,4.420000076293945
2018-11-09,4.429999828338623,4.320000171661377,4.400000095367432,4.360000133514404,2473714.0,4.360000133514404
2018-11-12,4.590000152587891,4.360000133514404,4.360000133514404,4.559999942779541,3191737.0,4.559999942779541
2018-11-13,4.929999828338623,4.5,4.5,4.710000038146973,4916732.0,4.710000038146973
2018-11-14,4.840000152587891,4.670000076293945,4.730000019073486,4.690000057220459,3830884.0,4.690000057220459
2018-11-15,4.840000152587891,4.690000057220459,4.690000057220459,4.789999961853027,3303180.0,4.789999961853027
2018-11-16,4.860000133514404,4.760000228881836,4.809999942779541,4.809999942779541,3203732.0,4.809999942779541
2018-11-19,4.880000114440918,4.71999979019165,4.809999942779541,4.860000133514404,4081454.0,4.860000133514404
2018-11-20,4.849999904632568,4.650000095367432,4.78000020980835,4.650000095367432,3408234.0,4.650000095367432
2018-11-21,4.789999961853027,4.610000133514404,4.610000133514404,4.769999980926514,3774695.0,4.769999980926514
2018-11-22,4.880000114440918,4.760000228881836,4.820000171661377,4.769999980926514,2522069.0,4.769999980926514
2018-11-23,4.869999885559082,4.53000020980835,4.789999961853027,4.550000190734863,3446563.0,4.550000190734863
2018-11-26,4.690000057220459,4.550000190734863,4.579999923706055,4.599999904632568,2099200.0,4.599999904632568
2018-11-27,4.699999809265137,4.599999904632568,4.650000095367432,4.659999847412109,1977281.0,4.659999847412109
2018-11-28,4.820000171661377,4.639999866485596,4.659999847412109,4.809999942779541,3494444.0,4.809999942779541
2018-11-29,4.849999904632568,4.53000020980835,4.849999904632568,4.53000020980835,3666914.0,4.53000020980835
2018-11-30,4.840000152587891,4.539999961853027,4.539999961853027,4.809999942779541,5972660.0,4.809999942779541
2018-12-03,4.989999771118164,4.760000228881836,4.840000152587891,4.989999771118164,8558825.0,4.989999771118164
2018-12-04,4.960000038146973,4.829999923706055,4.909999847412109,4.929999828338623,6973970.0,4.929999828338623
2018-12-05,4.860000133514404,4.769999980926514,4.820000171661377,4.820000171661377,3525162.0,4.820000171661377
2018-12-06,4.829999923706055,4.659999847412109,4.820000171661377,4.670000076293945,3994535.0,4.670000076293945
2018-12-07,4.78000020980835,4.690000057220459,4.699999809265137,4.690000057220459,2525646.0,4.690000057220459
2018-12-10,4.760000228881836,4.599999904632568,4.659999847412109,4.619999885559082,2919900.0,4.619999885559082
2018-12-11,4.789999961853027,4.630000114440918,4.630000114440918,4.75,3206839.0,4.75
2018-12-12,4.820000171661377,4.650000095367432,4.820000171661377,4.71999979019165,2455550.0,4.71999979019165
2018-12-13,4.78000020980835,4.679999828338623,4.690000057220459,4.769999980926514,2095009.0,4.769999980926514
2018-12-14,4.739999771118164,4.559999942779541,4.730000019073486,4.559999942779541,3174456.0,4.559999942779541
2018-12-17,4.590000152587891,4.480000019073486,4.519999980926514,4.559999942779541,1616601.0,4.559999942779541
2018-12-18,4.559999942779541,4.460000038146973,4.5,4.5,1823296.0,4.5
2018-12-19,4.550000190734863,4.420000076293945,4.519999980926514,4.449999809265137,1254688.0,4.449999809265137
2018-12-20,4.489999771118164,4.400000095367432,4.449999809265137,4.449999809265137,1311392.0,4.449999809265137
2018-12-21,4.5,4.400000095367432,4.449999809265137,4.420000076293945,1246677.0,4.420000076293945
2018-12-24,4.480000019073486,4.400000095367432,4.429999828338623,4.409999847412109,1980000.0,4.409999847412109
2018-12-25,4.380000114440918,4.139999866485596,4.380000114440918,4.25,2815621.0,4.25
2018-12-26,4.329999923706055,4.210000038146973,4.210000038146973,4.28000020980835,1666484.0,4.28000020980835
2018-12-27,4.389999866485596,4.239999771118164,4.329999923706055,4.260000228881836,2169311.0,4.260000228881836
2018-12-28,4.300000190734863,4.179999828338623,4.260000228881836,4.199999809265137,1587727.0,4.199999809265137
2019-01-02,4.28000020980835,4.159999847412109,4.28000020980835,4.210000038146973,1665008.0,4.210000038146973
2019-01-03,4.449999809265137,4.190000057220459,4.199999809265137,4.300000190734863,3044501.0,4.300000190734863
2019-01-04,4.409999847412109,4.150000095367432,4.21999979019165,4.389999866485596,4174476.0,4.389999866485596
2019-01-07,4.690000057220459,4.150000095367432,4.21999979019165,4.659999847412109,7603944.0,4.659999847412109
2019-01-08,4.610000133514404,4.510000228881836,4.610000133514404,4.570000171661377,4903437.0,4.570000171661377
2019-01-09,4.670000076293945,4.539999961853027,4.590000152587891,4.550000190734863,4365832.0,4.550000190734863
2019-01-10,4.610000133514404,4.519999980926514,4.519999980926514,4.590000152587891,2702685.0,4.590000152587891
2019-01-11,4.650000095367432,4.460000038146973,4.460000038146973,4.639999866485596,2742670.0,4.639999866485596
2019-01-14,4.699999809265137,4.559999942779541,4.650000095367432,4.670000076293945,2873910.0,4.670000076293945
2019-01-15,4.710000038146973,4.610000133514404,4.659999847412109,4.710000038146973,2485819.0,4.710000038146973
2019-01-16,4.71999979019165,4.619999885559082,4.71999979019165,4.619999885559082,1571800.0,4.619999885559082
2019-01-17,4.730000019073486,4.619999885559082,4.670000076293945,4.619999885559082,2319300.0,4.619999885559082
2019-01-18,4.650000095367432,4.559999942779541,4.610000133514404,4.639999866485596,1920200.0,4.639999866485596
2019-01-21,4.690000057220459,4.610000133514404,4.659999847412109,4.650000095367432,1918800.0,4.650000095367432
2019-01-22,5.019999980926514,4.619999885559082,4.639999866485596,4.710000038146973,6602110.0,4.710000038146973
2019-01-23,4.769999980926514,4.610000133514404,4.610000133514404,4.659999847412109,4656625.0,4.659999847412109
2019-01-24,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2019-01-25,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2019-01-28,6.199999809265137,5.340000152587891,5.900000095367432,5.690000057220459,41488093.0,5.690000057220459
2019-01-29,5.559999942779541,5.119999885559082,5.420000076293945,5.300000190734863,30371797.0,5.300000190734863
2019-01-30,5.090000152587891,4.769999980926514,4.900000095367432,4.769999980926514,18599400.0,4.769999980926514
2019-01-31,4.610000133514404,4.300000190734863,4.389999866485596,4.300000190734863,15860889.0,4.300000190734863
2019-02-01,4.429999828338623,4.329999923706055,4.340000152587891,4.389999866485596,6731700.0,4.389999866485596
2019-02-11,4.53000020980835,4.360000133514404,4.409999847412109,4.519999980926514,8028084.0,4.519999980926514
2019-02-12,4.739999771118164,4.489999771118164,4.489999771118164,4.650000095367432,10588946.0,4.650000095367432
2019-02-13,4.739999771118164,4.570000171661377,4.650000095367432,4.730000019073486,11814312.0,4.730000019073486
2019-02-14,5.0,4.650000095367432,4.710000038146973,4.860000133514404,15006748.0,4.860000133514404
2019-02-15,4.900000095367432,4.75,4.809999942779541,4.789999961853027,9789985.0,4.789999961853027
2019-02-18,4.989999771118164,4.809999942779541,4.809999942779541,4.940000057220459,10786097.0,4.940000057220459
2019-02-19,5.25,4.900000095367432,4.96999979019165,5.110000133514404,16400855.0,5.110000133514404
2019-02-20,5.210000038146973,4.949999809265137,5.039999961853027,5.059999942779541,10806545.0,5.059999942779541
2019-02-21,5.159999847412109,4.96999979019165,5.050000190734863,5.050000190734863,11903230.0,5.050000190734863
2019-02-22,5.099999904632568,4.989999771118164,5.050000190734863,5.099999904632568,7995731.0,5.099999904632568
2019-02-25,5.320000171661377,5.090000152587891,5.099999904632568,5.289999961853027,16034777.0,5.289999961853027
2019-02-26,5.380000114440918,5.179999828338623,5.25,5.25,13435606.0,5.25
2019-02-27,5.449999809265137,5.21999979019165,5.25,5.269999980926514,11896180.0,5.269999980926514
2019-02-28,5.329999923706055,5.199999809265137,5.28000020980835,5.289999961853027,8293337.0,5.289999961853027
2019-03-01,5.349999904632568,5.230000019073486,5.300000190734863,5.309999942779541,8600447.0,5.309999942779541
2019-03-04,5.429999828338623,5.28000020980835,5.309999942779541,5.349999904632568,12277687.0,5.349999904632568
2019-03-05,5.570000171661377,5.309999942779541,5.340000152587891,5.550000190734863,12515337.0,5.550000190734863
2019-03-06,5.650000095367432,5.429999828338623,5.590000152587891,5.610000133514404,13518175.0,5.610000133514404
2019-03-07,5.880000114440918,5.53000020980835,5.599999904632568,5.71999979019165,12481715.0,5.71999979019165
2019-03-08,5.639999866485596,5.28000020980835,5.619999885559082,5.329999923706055,12422812.0,5.329999923706055
2019-03-11,5.670000076293945,5.320000171661377,5.320000171661377,5.650000095367432,9833960.0,5.650000095367432
2019-03-12,5.760000228881836,5.539999961853027,5.739999771118164,5.670000076293945,11243246.0,5.670000076293945
2019-03-13,5.760000228881836,5.550000190734863,5.670000076293945,5.559999942779541,9344848.0,5.559999942779541
2019-03-14,5.659999847412109,5.320000171661377,5.46999979019165,5.480000019073486,6288262.0,5.480000019073486
2019-03-15,5.639999866485596,5.46999979019165,5.46999979019165,5.570000171661377,6641198.0,5.570000171661377
2019-03-18,5.739999771118164,5.579999923706055,5.599999904632568,5.690000057220459,7075841.0,5.690000057220459
2019-03-19,5.699999809265137,5.599999904632568,5.699999809265137,5.650000095367432,6325006.0,5.650000095367432
2019-03-20,5.840000152587891,5.550000190734863,5.650000095367432,5.71999979019165,9944509.0,5.71999979019165
2019-03-21,5.820000171661377,5.650000095367432,5.650000095367432,5.78000020980835,8731236.0,5.78000020980835
2019-03-22,6.0,5.659999847412109,5.78000020980835,5.96999979019165,12756152.0,5.96999979019165
2019-03-25,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2019-03-26,6.980000019073486,6.0,6.980000019073486,6.179999828338623,35750812.0,6.179999828338623
2019-03-27,6.059999942779541,5.699999809265137,6.03000020980835,5.840000152587891,19518981.0,5.840000152587891
2019-03-28,6.090000152587891,5.619999885559082,5.800000190734863,5.619999885559082,14683091.0,5.619999885559082
2019-03-29,5.860000133514404,5.409999847412109,5.570000171661377,5.760000228881836,12169298.0,5.760000228881836
2019-04-01,6.289999961853027,5.71999979019165,5.71999979019165,6.079999923706055,16407878.0,6.079999923706055
2019-04-02,6.269999980926514,6.019999980926514,6.099999904632568,6.119999885559082,16170700.0,6.119999885559082
2019-04-03,6.210000038146973,6.019999980926514,6.099999904632568,6.159999847412109,11492079.0,6.159999847412109
2019-04-04,6.389999866485596,6.099999904632568,6.300000190734863,6.190000057220459,10504838.0,6.190000057220459
2019-04-08,6.239999771118164,5.889999866485596,6.190000057220459,6.010000228881836,11196588.0,6.010000228881836
2019-04-09,6.090000152587891,5.920000076293945,6.019999980926514,6.079999923706055,7716603.0,6.079999923706055
2019-04-10,6.190000057220459,5.96999979019165,6.059999942779541,6.170000076293945,9045524.0,6.170000076293945
2019-04-11,6.46999979019165,6.119999885559082,6.150000095367432,6.349999904632568,19275919.0,6.349999904632568
2019-04-12,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.349999904632568
2019-04-15,7.159999847412109,6.349999904632568,7.059999942779541,6.369999885559082,40627566.0,6.369999885559082
2019-04-16,6.670000076293945,6.119999885559082,6.119999885559082,6.579999923706055,24652861.0,6.579999923706055
2019-04-17,7.079999923706055,6.400000095367432,6.550000190734863,6.940000057220459,34554555.0,6.940000057220459
2019-04-18,6.840000152587891,6.539999961853027,6.710000038146973,6.570000171661377,21166502.0,6.570000171661377
2019-04-19,6.579999923706055,6.360000133514404,6.460000038146973,6.510000228881836,11340552.0,6.510000228881836
2019-04-22,6.659999847412109,6.320000171661377,6.480000019073486,6.369999885559082,12066071.0,6.369999885559082
2019-04-23,6.340000152587891,6.050000190734863,6.309999942779541,6.099999904632568,9836106.0,6.099999904632568
2019-04-24,6.21999979019165,6.070000171661377,6.130000114440918,6.190000057220459,6901873.0,6.190000057220459
2019-04-25,6.230000019073486,5.75,6.230000019073486,5.809999942779541,8869201.0,5.809999942779541
2019-04-26,5.809999942779541,5.650000095367432,5.809999942779541,5.650000095367432,6137619.0,5.650000095367432
2019-05-06,5.260000228881836,4.860000133514404,5.199999809265137,4.980000019073486,7493600.0,4.980000019073486
2019-05-07,5.119999885559082,4.949999809265137,4.989999771118164,5.039999961853027,4129700.0,5.039999961853027
2019-05-08,5.159999847412109,4.820000171661377,4.960000038146973,5.070000171661377,3998901.0,5.070000171661377
2019-05-09,5.139999866485596,5.010000228881836,5.059999942779541,5.050000190734863,3617702.0,5.050000190734863
2019-05-10,5.289999961853027,5.019999980926514,5.059999942779541,5.269999980926514,7758979.0,5.269999980926514
2019-05-13,5.309999942779541,5.170000076293945,5.190000057220459,5.190000057220459,3298455.0,5.190000057220459
2019-05-14,5.25,5.139999866485596,5.170000076293945,5.159999847412109,3129300.0,5.159999847412109
2019-05-15,5.28000020980835,5.190000057220459,5.199999809265137,5.25,3698991.0,5.25
2019-05-16,5.349999904632568,5.269999980926514,5.269999980926514,5.349999904632568,4627801.0,5.349999904632568
2019-05-17,5.349999904632568,4.920000076293945,5.320000171661377,5.0,6352884.0,5.0
2019-05-20,5.130000114440918,4.96999979019165,5.03000020980835,5.119999885559082,4101014.0,5.119999885559082
2019-05-21,5.440000057220459,5.099999904632568,5.099999904632568,5.360000133514404,6313833.0,5.360000133514404
2019-05-22,5.320000171661377,5.110000133514404,5.309999942779541,5.130000114440918,6197491.0,5.130000114440918
2019-05-23,5.139999866485596,4.949999809265137,5.130000114440918,5.0,3674734.0,5.0
2019-05-24,5.059999942779541,4.949999809265137,5.0,5.0,2411242.0,5.0
2019-05-27,5.119999885559082,4.960000038146973,5.039999961853027,5.110000133514404,2888232.0,5.110000133514404
2019-05-28,5.170000076293945,5.099999904632568,5.099999904632568,5.110000133514404,2868030.0,5.110000133514404
2019-05-29,5.25,5.079999923706055,5.099999904632568,5.239999771118164,4534225.0,5.239999771118164
2019-05-30,5.199999809265137,5.059999942779541,5.190000057220459,5.119999885559082,3326539.0,5.119999885559082
2019-05-31,5.179999828338623,5.079999923706055,5.130000114440918,5.090000152587891,2186684.0,5.090000152587891
2019-06-03,5.150000095367432,5.0,5.079999923706055,5.019999980926514,1976839.0,5.019999980926514
2019-06-04,5.210000038146973,5.050000190734863,5.050000190734863,5.059999942779541,4180901.0,5.059999942779541
2019-06-05,5.130000114440918,5.010000228881836,5.090000152587891,5.03000020980835,2635042.0,5.03000020980835
2019-06-06,5.059999942779541,4.940000057220459,5.0,4.949999809265137,2293900.0,4.949999809265137
2019-06-10,5.03000020980835,4.829999923706055,4.989999771118164,4.929999828338623,2322514.0,4.929999828338623
2019-06-11,5.110000133514404,4.920000076293945,4.960000038146973,5.110000133514404,3561141.0,5.110000133514404
2019-06-12,5.139999866485596,5.059999942779541,5.079999923706055,5.079999923706055,2693593.0,5.079999923706055
2019-06-13,5.139999866485596,5.039999961853027,5.050000190734863,5.099999904632568,2646000.0,5.099999904632568
2019-06-14,5.190000057220459,5.039999961853027,5.150000095367432,5.079999923706055,3446000.0,5.079999923706055
2019-06-17,5.099999904632568,5.03000020980835,5.099999904632568,5.039999961853027,1965000.0,5.039999961853027
2019-06-18,5.099999904632568,5.0,5.03000020980835,5.079999923706055,1814620.0,5.079999923706055
2019-06-19,5.179999828338623,5.090000152587891,5.159999847412109,5.119999885559082,2902351.0,5.119999885559082
2019-06-20,5.199999809265137,5.079999923706055,5.099999904632568,5.179999828338623,4248969.0,5.179999828338623
2019-06-21,5.300000190734863,5.179999828338623,5.179999828338623,5.260000228881836,3899464.0,5.260000228881836
2019-06-24,5.440000057220459,5.21999979019165,5.269999980926514,5.400000095367432,6298311.0,5.400000095367432
2019-06-25,5.380000114440918,5.190000057220459,5.349999904632568,5.260000228881836,4270076.0,5.260000228881836
2019-06-26,5.519999980926514,5.239999771118164,5.25,5.349999904632568,5006124.0,5.349999904632568
2019-06-27,5.409999847412109,5.260000228881836,5.349999904632568,5.289999961853027,3392814.0,5.289999961853027
2019-06-28,5.320000171661377,5.159999847412109,5.289999961853027,5.210000038146973,2337691.0,5.210000038146973
2019-07-01,5.349999904632568,5.269999980926514,5.269999980926514,5.349999904632568,3011258.0,5.349999904632568
2019-07-02,5.429999828338623,5.329999923706055,5.349999904632568,5.340000152587891,3219003.0,5.340000152587891
2019-07-03,5.389999866485596,5.21999979019165,5.289999961853027,5.340000152587891,3214951.0,5.340000152587891
2019-07-04,5.869999885559082,5.5,5.5,5.869999885559082,7397548.0,5.869999885559082
2019-07-05,6.199999809265137,5.659999847412109,5.889999866485596,5.75,33123667.0,5.75
2019-07-08,5.5,5.179999828338623,5.400000095367432,5.28000020980835,18781801.0,5.28000020980835
2019-07-09,5.21999979019165,5.0,5.199999809265137,5.119999885559082,10434111.0,5.119999885559082
2019-07-10,5.190000057220459,5.03000020980835,5.070000171661377,5.139999866485596,5797495.0,5.139999866485596
2019-07-11,5.190000057220459,4.960000038146973,5.179999828338623,5.019999980926514,6461294.0,5.019999980926514
2019-07-12,5.03000020980835,4.940000057220459,4.960000038146973,5.010000228881836,3132855.0,5.010000228881836
2019-07-15,5.099999904632568,4.940000057220459,5.010000228881836,5.050000190734863,3695300.0,5.050000190734863
2019-07-16,5.119999885559082,5.010000228881836,5.03000020980835,5.079999923706055,3005377.0,5.079999923706055
2019-07-17,5.190000057220459,5.059999942779541,5.070000171661377,5.179999828338623,4626965.0,5.179999828338623
2019-07-18,5.150000095367432,5.019999980926514,5.130000114440918,5.03000020980835,3416500.0,5.03000020980835
2019-07-19,5.130000114440918,5.03000020980835,5.039999961853027,5.050000190734863,2660041.0,5.050000190734863
2019-07-22,5.090000152587891,4.889999866485596,5.079999923706055,4.920000076293945,3568739.0,4.920000076293945
2019-07-23,4.989999771118164,4.880000114440918,4.900000095367432,4.980000019073486,2412649.0,4.980000019073486
2019-07-24,5.090000152587891,4.989999771118164,5.0,5.059999942779541,2744592.0,5.059999942779541
2019-07-25,5.099999904632568,5.03000020980835,5.070000171661377,5.050000190734863,2149500.0,5.050000190734863
2019-07-26,5.090000152587891,5.019999980926514,5.050000190734863,5.070000171661377,1389000.0,5.070000171661377
2019-07-29,5.139999866485596,5.03000020980835,5.070000171661377,5.119999885559082,2210843.0,5.119999885559082
2019-07-30,5.130000114440918,5.079999923706055,5.110000133514404,5.099999904632568,1517173.0,5.099999904632568
2019-07-31,5.099999904632568,5.019999980926514,5.099999904632568,5.039999961853027,1691510.0,5.039999961853027
2019-08-01,5.070000171661377,5.0,5.03000020980835,5.039999961853027,1385600.0,5.039999961853027
2019-08-02,4.960000038146973,4.849999904632568,4.960000038146973,4.880000114440918,3352810.0,4.880000114440918
2019-08-05,4.929999828338623,4.840000152587891,4.920000076293945,4.840000152587891,1709525.0,4.840000152587891
2019-08-06,4.78000020980835,4.480000019073486,4.78000020980835,4.590000152587891,3480301.0,4.590000152587891
2019-08-07,4.71999979019165,4.599999904632568,4.619999885559082,4.599999904632568,1669900.0,4.599999904632568
2019-08-08,4.679999828338623,4.619999885559082,4.670000076293945,4.670000076293945,1829310.0,4.670000076293945
2019-08-09,4.730000019073486,4.590000152587891,4.679999828338623,4.599999904632568,1513809.0,4.599999904632568
2019-08-12,4.659999847412109,4.579999923706055,4.639999866485596,4.639999866485596,1098976.0,4.639999866485596
2019-08-13,4.639999866485596,4.510000228881836,4.599999904632568,4.619999885559082,1195828.0,4.619999885559082
2019-08-14,4.670000076293945,4.599999904632568,4.670000076293945,4.650000095367432,1751700.0,4.650000095367432
2019-08-15,4.610000133514404,4.5,4.519999980926514,4.590000152587891,1859312.0,4.590000152587891
2019-08-16,4.619999885559082,4.550000190734863,4.579999923706055,4.579999923706055,1599931.0,4.579999923706055
2019-08-19,4.710000038146973,4.559999942779541,4.599999904632568,4.699999809265137,2688913.0,4.699999809265137
2019-08-20,4.760000228881836,4.679999828338623,4.71999979019165,4.710000038146973,2348839.0,4.710000038146973
2019-08-21,4.760000228881836,4.690000057220459,4.690000057220459,4.739999771118164,2025650.0,4.739999771118164
2019-08-22,5.010000228881836,4.71999979019165,4.739999771118164,4.889999866485596,5886183.0,4.889999866485596
2019-08-23,4.909999847412109,4.769999980926514,4.840000152587891,4.829999923706055,3676300.0,4.829999923706055
2019-08-26,5.309999942779541,4.619999885559082,4.699999809265137,5.309999942779541,27551407.0,5.309999942779541
2019-08-27,5.440000057220459,5.150000095367432,5.320000171661377,5.400000095367432,29883909.0,5.400000095367432
2019-08-28,5.559999942779541,5.179999828338623,5.260000228881836,5.179999828338623,21243824.0,5.179999828338623
2019-08-29,5.260000228881836,5.059999942779541,5.179999828338623,5.099999904632568,12732486.0,5.099999904632568
2019-08-30,5.159999847412109,4.920000076293945,5.099999904632568,5.0,11339101.0,5.0
2019-09-02,5.21999979019165,5.019999980926514,5.03000020980835,5.170000076293945,11975244.0,5.170000076293945
2019-09-03,5.179999828338623,5.070000171661377,5.179999828338623,5.110000133514404,9268004.0,5.110000133514404
2019-09-04,5.179999828338623,5.070000171661377,5.150000095367432,5.130000114440918,5667502.0,5.130000114440918
2019-09-05,5.199999809265137,5.130000114440918,5.139999866485596,5.150000095367432,7672102.0,5.150000095367432
2019-09-06,5.190000057220459,5.119999885559082,5.150000095367432,5.170000076293945,5271500.0,5.170000076293945
2019-09-09,5.210000038146973,5.119999885559082,5.179999828338623,5.210000038146973,6199622.0,5.210000038146973
2019-09-10,5.269999980926514,5.170000076293945,5.210000038146973,5.260000228881836,5646159.0,5.260000228881836
2019-09-11,5.289999961853027,5.170000076293945,5.239999771118164,5.269999980926514,6567769.0,5.269999980926514
2019-09-12,5.28000020980835,5.210000038146973,5.28000020980835,5.239999771118164,3238474.0,5.239999771118164
2019-09-16,5.260000228881836,5.139999866485596,5.239999771118164,5.150000095367432,4878592.0,5.150000095367432
2019-09-17,5.150000095367432,4.980000019073486,5.119999885559082,5.010000228881836,4863971.0,5.010000228881836
2019-09-18,5.059999942779541,4.980000019073486,5.010000228881836,5.019999980926514,2626100.0,5.019999980926514
2019-09-19,5.159999847412109,4.980000019073486,5.039999961853027,5.130000114440918,3187001.0,5.130000114440918
2019-09-20,5.139999866485596,5.050000190734863,5.130000114440918,5.059999942779541,3272100.0,5.059999942779541
2019-09-23,5.070000171661377,4.949999809265137,5.070000171661377,5.03000020980835,2230400.0,5.03000020980835
2019-09-24,5.070000171661377,5.0,5.019999980926514,5.050000190734863,2329894.0,5.050000190734863
2019-09-25,5.050000190734863,4.909999847412109,5.010000228881836,4.909999847412109,2746000.0,4.909999847412109
2019-09-26,4.949999809265137,4.78000020980835,4.900000095367432,4.800000190734863,2474700.0,4.800000190734863
2019-09-27,4.929999828338623,4.800000190734863,4.829999923706055,4.869999885559082,1370600.0,4.869999885559082
2019-09-30,4.929999828338623,4.809999942779541,4.829999923706055,4.820000171661377,1703500.0,4.820000171661377
2019-10-08,4.849999904632568,4.75,4.820000171661377,4.78000020980835,1553938.0,4.78000020980835
2019-10-09,4.849999904632568,4.760000228881836,4.78000020980835,4.849999904632568,1626401.0,4.849999904632568
2019-10-10,4.920000076293945,4.820000171661377,4.880000114440918,4.909999847412109,1143117.0,4.909999847412109
2019-10-11,4.920000076293945,4.820000171661377,4.889999866485596,4.889999866485596,2500201.0,4.889999866485596
2019-10-14,4.980000019073486,4.889999866485596,4.909999847412109,4.980000019073486,2695000.0,4.980000019073486
2019-10-15,4.980000019073486,4.880000114440918,4.980000019073486,4.920000076293945,2352800.0,4.920000076293945
2019-10-16,4.949999809265137,4.809999942779541,4.920000076293945,4.840000152587891,1956100.0,4.840000152587891
2019-10-17,4.929999828338623,4.599999904632568,4.599999904632568,4.829999923706055,1565910.0,4.829999923706055
2019-10-18,4.880000114440918,4.659999847412109,4.800000190734863,4.71999979019165,2293700.0,4.71999979019165
2019-10-21,4.75,4.659999847412109,4.730000019073486,4.710000038146973,1294161.0,4.710000038146973
2019-10-22,4.78000020980835,4.699999809265137,4.699999809265137,4.78000020980835,1513775.0,4.78000020980835
2019-10-23,4.809999942779541,4.71999979019165,4.78000020980835,4.75,1293375.0,4.75
2019-10-24,4.909999847412109,4.730000019073486,4.730000019073486,4.789999961853027,3126200.0,4.789999961853027
2019-10-25,4.829999923706055,4.71999979019165,4.769999980926514,4.829999923706055,1629752.0,4.829999923706055
2019-10-28,4.860000133514404,4.769999980926514,4.840000152587891,4.849999904632568,2695220.0,4.849999904632568
2019-10-29,4.869999885559082,4.760000228881836,4.829999923706055,4.760000228881836,1979600.0,4.760000228881836
2019-10-30,4.769999980926514,4.659999847412109,4.71999979019165,4.679999828338623,1580170.0,4.679999828338623
2019-10-31,4.71999979019165,4.579999923706055,4.670000076293945,4.610000133514404,1628284.0,4.610000133514404
2019-11-01,4.659999847412109,4.550000190734863,4.599999904632568,4.639999866485596,1435302.0,4.639999866485596
2019-11-04,4.730000019073486,4.659999847412109,4.670000076293945,4.670000076293945,1540000.0,4.670000076293945
2019-11-05,4.699999809265137,4.590000152587891,4.670000076293945,4.610000133514404,2221900.0,4.610000133514404
2019-11-06,4.619999885559082,4.5,4.610000133514404,4.539999961853027,2033300.0,4.539999961853027
2019-11-07,4.590000152587891,4.5,4.539999961853027,4.550000190734863,1723010.0,4.550000190734863
2019-11-08,4.639999866485596,4.559999942779541,4.559999942779541,4.579999923706055,2014435.0,4.579999923706055
2019-11-11,4.590000152587891,4.389999866485596,4.590000152587891,4.400000095367432,2309600.0,4.400000095367432
2019-11-12,4.460000038146973,4.349999904632568,4.400000095367432,4.449999809265137,1433000.0,4.449999809265137
2019-11-13,4.460000038146973,4.409999847412109,4.440000057220459,4.449999809265137,744401.0,4.449999809265137
2019-11-14,4.46999979019165,4.420000076293945,4.420000076293945,4.449999809265137,830901.0,4.449999809265137
2019-11-15,4.460000038146973,4.349999904632568,4.460000038146973,4.349999904632568,1407861.0,4.349999904632568
2019-11-18,4.400000095367432,4.320000171661377,4.349999904632568,4.369999885559082,1954257.0,4.369999885559082
2019-11-19,4.449999809265137,4.360000133514404,4.369999885559082,4.440000057220459,1556839.0,4.440000057220459
2019-11-20,4.510000228881836,4.400000095367432,4.449999809265137,4.440000057220459,1380000.0,4.440000057220459
2019-11-21,4.46999979019165,4.409999847412109,4.429999828338623,4.429999828338623,1044478.0,4.429999828338623
2019-11-22,4.480000019073486,4.389999866485596,4.429999828338623,4.400000095367432,1906772.0,4.400000095367432
2019-11-25,4.449999809265137,4.349999904632568,4.400000095367432,4.440000057220459,1706947.0,4.440000057220459
2019-11-26,4.449999809265137,4.389999866485596,4.449999809265137,4.420000076293945,1258220.0,4.420000076293945
2019-11-27,4.460000038146973,4.400000095367432,4.420000076293945,4.420000076293945,1284654.0,4.420000076293945
2019-11-28,4.460000038146973,4.400000095367432,4.409999847412109,4.460000038146973,1503125.0,4.460000038146973
2019-11-29,4.5,4.429999828338623,4.440000057220459,4.489999771118164,1692283.0,4.489999771118164
2019-12-02,4.519999980926514,4.460000038146973,4.5,4.5,1840963.0,4.5
2019-12-03,4.590000152587891,4.440000057220459,4.489999771118164,4.570000171661377,1880010.0,4.570000171661377
2019-12-04,4.730000019073486,4.570000171661377,4.579999923706055,4.599999904632568,3646504.0,4.599999904632568
2019-12-05,4.639999866485596,4.550000190734863,4.570000171661377,4.630000114440918,1946800.0,4.630000114440918
2019-12-06,4.639999866485596,4.579999923706055,4.630000114440918,4.619999885559082,1724205.0,4.619999885559082
2019-12-09,4.650000095367432,4.599999904632568,4.619999885559082,4.599999904632568,1075400.0,4.599999904632568
2019-12-10,4.630000114440918,4.550000190734863,4.599999904632568,4.630000114440918,2117100.0,4.630000114440918
2019-12-11,4.789999961853027,4.570000171661377,4.610000133514404,4.650000095367432,5032101.0,4.650000095367432
2019-12-12,4.659999847412109,4.570000171661377,4.650000095367432,4.590000152587891,2366100.0,4.590000152587891
2019-12-13,4.639999866485596,4.559999942779541,4.619999885559082,4.610000133514404,2120800.0,4.610000133514404
2019-12-16,4.670000076293945,4.590000152587891,4.619999885559082,4.659999847412109,2602761.0,4.659999847412109
2019-12-17,4.730000019073486,4.630000114440918,4.650000095367432,4.710000038146973,3159937.0,4.710000038146973
2019-12-18,4.760000228881836,4.699999809265137,4.730000019073486,4.730000019073486,2053515.0,4.730000019073486
2019-12-19,4.789999961853027,4.699999809265137,4.699999809265137,4.760000228881836,2272202.0,4.760000228881836
2019-12-20,4.820000171661377,4.679999828338623,4.789999961853027,4.699999809265137,1939300.0,4.699999809265137
2019-12-23,4.730000019073486,4.599999904632568,4.71999979019165,4.610000133514404,2274797.0,4.610000133514404
2019-12-24,4.710000038146973,4.599999904632568,4.630000114440918,4.710000038146973,2014196.0,4.710000038146973
2019-12-25,4.78000020980835,4.679999828338623,4.699999809265137,4.71999979019165,2458491.0,4.71999979019165
2019-12-26,4.75,4.690000057220459,4.699999809265137,4.75,1578352.0,4.75
2019-12-27,4.78000020980835,4.690000057220459,4.78000020980835,4.71999979019165,2004600.0,4.71999979019165
2019-12-30,4.78000020980835,4.639999866485596,4.679999828338623,4.769999980926514,1906215.0,4.769999980926514
2019-12-31,4.800000190734863,4.75,4.769999980926514,4.800000190734863,1910238.0,4.800000190734863
2020-01-02,4.889999866485596,4.809999942779541,4.820000171661377,4.849999904632568,2837763.0,4.849999904632568
2020-01-03,4.880000114440918,4.829999923706055,4.849999904632568,4.880000114440918,1856901.0,4.880000114440918
2020-01-06,4.960000038146973,4.849999904632568,4.880000114440918,4.929999828338623,3109640.0,4.929999828338623
2020-01-07,5.050000190734863,4.900000095367432,4.920000076293945,4.960000038146973,3711894.0,4.960000038146973
2020-01-08,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,10387411.0,5.039999961853027
2020-01-09,5.130000114440918,4.980000019073486,5.03000020980835,5.039999961853027,6056303.0,5.039999961853027
2020-01-10,5.090000152587891,4.929999828338623,5.050000190734863,4.96999979019165,4076901.0,4.96999979019165
2020-01-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,2792202.0,4.980000019073486
2020-01-14,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,3586002.0,4.960000038146973
2020-01-15,4.960000038146973,4.829999923706055,4.960000038146973,4.869999885559082,3104600.0,4.869999885559082
2020-01-16,4.909999847412109,4.829999923706055,4.900000095367432,4.829999923706055,2388700.0,4.829999923706055
2020-01-17,4.869999885559082,4.800000190734863,4.840000152587891,4.800000190734863,1537849.0,4.800000190734863
2020-01-20,4.849999904632568,4.75,4.789999961853027,4.849999904632568,2184393.0,4.849999904632568
2020-01-21,4.909999847412109,4.829999923706055,4.860000133514404,4.840000152587891,3106800.0,4.840000152587891
2020-01-22,4.869999885559082,4.699999809265137,4.849999904632568,4.860000133514404,2317901.0,4.860000133514404
2020-01-23,4.889999866485596,4.650000095367432,4.860000133514404,4.710000038146973,3308800.0,4.710000038146973
2020-02-03,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,889700.0,4.239999771118164
2020-02-04,4.110000133514404,3.8399999141693115,3.8399999141693115,4.050000190734863,4742625.0,4.050000190734863
2020-02-05,4.210000038146973,4.059999942779541,4.059999942779541,4.119999885559082,3923533.0,4.119999885559082
2020-02-06,4.199999809265137,4.090000152587891,4.159999847412109,4.170000076293945,3406252.0,4.170000076293945
2020-02-07,4.179999828338623,4.079999923706055,4.159999847412109,4.170000076293945,4282617.0,4.170000076293945
2020-02-10,4.320000171661377,4.130000114440918,4.139999866485596,4.289999961853027,4246372.0,4.289999961853027
2020-02-11,4.360000133514404,4.25,4.289999961853027,4.289999961853027,3108182.0,4.289999961853027
2020-02-12,4.340000152587891,4.260000228881836,4.289999961853027,4.320000171661377,2575854.0,4.320000171661377
2020-02-13,4.349999904632568,4.239999771118164,4.340000152587891,4.260000228881836,2881510.0,4.260000228881836
2020-02-14,4.309999942779541,4.210000038146973,4.260000228881836,4.25,2576664.0,4.25
2020-02-17,4.46999979019165,4.289999961853027,4.289999961853027,4.460000038146973,4812507.0,4.460000038146973
2020-02-18,4.610000133514404,4.440000057220459,4.449999809265137,4.579999923706055,5505555.0,4.579999923706055
2020-02-19,4.630000114440918,4.539999961853027,4.590000152587891,4.550000190734863,4107236.0,4.550000190734863
2020-02-20,4.610000133514404,4.489999771118164,4.559999942779541,4.599999904632568,4065524.0,4.599999904632568
2020-02-21,4.690000057220459,4.590000152587891,4.619999885559082,4.619999885559082,4291626.0,4.619999885559082
2020-02-24,4.639999866485596,4.550000190734863,4.610000133514404,4.619999885559082,3993008.0,4.619999885559082
2020-02-25,4.579999923706055,4.409999847412109,4.53000020980835,4.579999923706055,5844277.0,4.579999923706055
2020-02-26,4.730000019073486,4.510000228881836,4.53000020980835,4.579999923706055,6850142.0,4.579999923706055
2020-02-27,4.800000190734863,4.570000171661377,4.590000152587891,4.710000038146973,8110364.0,4.710000038146973
2020-02-28,4.590000152587891,4.360000133514404,4.550000190734863,4.360000133514404,7547123.0,4.360000133514404
2020-03-02,4.559999942779541,4.400000095367432,4.400000095367432,4.510000228881836,3880401.0,4.510000228881836
2020-03-03,4.679999828338623,4.519999980926514,4.579999923706055,4.570000171661377,5621879.0,4.570000171661377
2020-03-04,4.730000019073486,4.5,4.53000020980835,4.690000057220459,5302980.0,4.690000057220459
2020-03-05,4.800000190734863,4.690000057220459,4.730000019073486,4.769999980926514,6711466.0,4.769999980926514
2020-03-06,4.869999885559082,4.679999828338623,4.699999809265137,4.789999961853027,6852100.0,4.789999961853027
2020-03-09,4.78000020980835,4.630000114440918,4.75,4.650000095367432,5307050.0,4.650000095367432
2020-03-10,4.78000020980835,4.53000020980835,4.590000152587891,4.769999980926514,5784412.0,4.769999980926514
2020-03-11,4.909999847412109,4.730000019073486,4.800000190734863,4.739999771118164,6924235.0,4.739999771118164
2020-03-12,4.800000190734863,4.639999866485596,4.670000076293945,4.78000020980835,5266001.0,4.78000020980835
2020-03-13,4.730000019073486,4.46999979019165,4.559999942779541,4.659999847412109,6932201.0,4.659999847412109
2020-03-16,4.730000019073486,4.46999979019165,4.650000095367432,4.46999979019165,6127680.0,4.46999979019165
2020-03-17,4.559999942779541,4.320000171661377,4.489999771118164,4.429999828338623,4605522.0,4.429999828338623
2020-03-18,4.489999771118164,4.300000190734863,4.46999979019165,4.309999942779541,3854025.0,4.309999942779541
2020-03-19,4.340000152587891,4.159999847412109,4.309999942779541,4.289999961853027,3290000.0,4.289999961853027
2020-03-20,4.389999866485596,4.28000020980835,4.320000171661377,4.360000133514404,2519197.0,4.360000133514404
2020-03-23,4.309999942779541,4.139999866485596,4.269999980926514,4.170000076293945,3266400.0,4.170000076293945
2020-03-24,4.260000228881836,4.130000114440918,4.230000019073486,4.239999771118164,2178475.0,4.239999771118164
2020-03-25,4.400000095367432,4.309999942779541,4.320000171661377,4.349999904632568,3182200.0,4.349999904632568
2020-03-26,4.349999904632568,4.28000020980835,4.349999904632568,4.289999961853027,3122511.0,4.289999961853027
2020-03-27,4.369999885559082,4.289999961853027,4.329999923706055,4.300000190734863,1902500.0,4.300000190734863
2020-03-30,4.300000190734863,4.159999847412109,4.289999961853027,4.260000228881836,2883313.0,4.260000228881836
2020-03-31,4.309999942779541,4.199999809265137,4.28000020980835,4.210000038146973,2060321.0,4.210000038146973
2020-04-01,4.349999904632568,4.21999979019165,4.21999979019165,4.260000228881836,2968648.0,4.260000228881836
2020-04-02,4.420000076293945,4.179999828338623,4.199999809265137,4.389999866485596,5156711.0,4.389999866485596
2020-04-03,4.400000095367432,4.28000020980835,4.400000095367432,4.289999961853027,2977401.0,4.289999961853027
2020-04-07,4.400000095367432,4.329999923706055,4.349999904632568,4.380000114440918,3325400.0,4.380000114440918
2020-04-08,4.570000171661377,4.360000133514404,4.369999885559082,4.510000228881836,6463352.0,4.510000228881836
2020-04-09,4.579999923706055,4.480000019073486,4.510000228881836,4.489999771118164,5153180.0,4.489999771118164
2020-04-10,4.519999980926514,4.389999866485596,4.5,4.409999847412109,3436580.0,4.409999847412109
2020-04-13,4.480000019073486,4.309999942779541,4.369999885559082,4.480000019073486,3447918.0,4.480000019073486
2020-04-14,4.570000171661377,4.460000038146973,4.519999980926514,4.510000228881836,4093374.0,4.510000228881836
2020-04-15,4.510000228881836,4.429999828338623,4.5,4.449999809265137,3926601.0,4.449999809265137
2020-04-16,4.449999809265137,4.369999885559082,4.420000076293945,4.409999847412109,3195713.0,4.409999847412109
2020-04-17,4.480000019073486,4.369999885559082,4.429999828338623,4.420000076293945,4001720.0,4.420000076293945
2020-04-20,4.539999961853027,4.400000095367432,4.460000038146973,4.510000228881836,4978605.0,4.510000228881836
2020-04-21,4.880000114440918,4.400000095367432,4.510000228881836,4.53000020980835,8518546.0,4.53000020980835
2020-04-22,4.53000020980835,4.420000076293945,4.449999809265137,4.519999980926514,5632890.0,4.519999980926514
2020-04-23,4.96999979019165,4.480000019073486,4.519999980926514,4.96999979019165,23576387.0,4.96999979019165
2020-04-24,5.46999979019165,4.690000057220459,5.0,5.150000095367432,42251083.0,5.150000095367432
2020-04-27,4.980000019073486,4.639999866485596,4.900000095367432,4.670000076293945,22902666.0,4.670000076293945
2020-04-28,4.659999847412109,4.199999809265137,4.510000228881836,4.289999961853027,17913631.0,4.289999961853027
2020-04-29,4.329999923706055,4.199999809265137,4.260000228881836,4.210000038146973,9210188.0,4.210000038146973
2020-04-30,4.349999904632568,4.21999979019165,4.230000019073486,4.309999942779541,7189175.0,4.309999942779541
2020-05-06,4.369999885559082,4.28000020980835,4.320000171661377,4.360000133514404,5184474.0,4.360000133514404
2020-05-07,4.409999847412109,4.340000152587891,4.400000095367432,4.349999904632568,4703049.0,4.349999904632568
2020-05-08,4.409999847412109,4.349999904632568,4.369999885559082,4.380000114440918,3734530.0,4.380000114440918
2020-05-11,4.420000076293945,4.320000171661377,4.380000114440918,4.340000152587891,4619220.0,4.340000152587891
2020-05-12,4.369999885559082,4.25,4.340000152587891,4.28000020980835,5288452.0,4.28000020980835
2020-05-13,4.289999961853027,4.230000019073486,4.230000019073486,4.28000020980835,4196294.0,4.28000020980835
2020-05-14,4.329999923706055,4.230000019073486,4.28000020980835,4.25,4246748.0,4.25
2020-05-15,4.289999961853027,4.210000038146973,4.260000228881836,4.239999771118164,4363374.0,4.239999771118164
2020-05-18,4.289999961853027,4.21999979019165,4.260000228881836,4.28000020980835,3402163.0,4.28000020980835
2020-05-19,4.309999942779541,4.269999980926514,4.309999942779541,4.28000020980835,3411600.0,4.28000020980835
2020-05-20,4.28000020980835,4.210000038146973,4.269999980926514,4.239999771118164,4233913.0,4.239999771118164
2020-05-21,4.269999980926514,4.210000038146973,4.269999980926514,4.21999979019165,2296148.0,4.21999979019165
2020-05-22,4.230000019073486,4.119999885559082,4.230000019073486,4.159999847412109,3243400.0,4.159999847412109
2020-05-25,4.210000038146973,4.150000095367432,4.170000076293945,4.199999809265137,1671902.0,4.199999809265137
2020-05-26,4.269999980926514,4.190000057220459,4.199999809265137,4.260000228881836,2580910.0,4.260000228881836
2020-05-27,4.28000020980835,4.210000038146973,4.269999980926514,4.25,2003590.0,4.25
2020-05-28,4.300000190734863,4.21999979019165,4.230000019073486,4.260000228881836,2292962.0,4.260000228881836
2020-05-29,4.28000020980835,4.230000019073486,4.260000228881836,4.260000228881836,2448952.0,4.260000228881836
2020-06-01,4.340000152587891,4.25,4.260000228881836,4.340000152587891,3789658.0,4.340000152587891
2020-06-02,4.389999866485596,4.309999942779541,4.340000152587891,4.380000114440918,4260209.0,4.380000114440918
2020-06-03,4.539999961853027,4.409999847412109,4.46999979019165,4.46999979019165,8352640.0,4.46999979019165
2020-06-04,4.760000228881836,4.460000038146973,4.590000152587891,4.659999847412109,15639813.0,4.659999847412109
2020-06-05,4.739999771118164,4.53000020980835,4.610000133514404,4.610000133514404,11097785.0,4.610000133514404
2020-06-08,4.71999979019165,4.5,4.690000057220459,4.559999942779541,8331490.0,4.559999942779541
2020-06-09,4.559999942779541,4.480000019073486,4.510000228881836,4.5,6928003.0,4.5
2020-06-10,4.510000228881836,4.420000076293945,4.5,4.449999809265137,3850405.0,4.449999809265137
2020-06-11,4.53000020980835,4.420000076293945,4.449999809265137,4.5,3655760.0,4.5
2020-06-12,4.559999942779541,4.369999885559082,4.400000095367432,4.53000020980835,4344465.0,4.53000020980835
2020-06-15,4.53000020980835,4.409999847412109,4.5,4.429999828338623,3902850.0,4.429999828338623
2020-06-16,4.519999980926514,4.429999828338623,4.449999809265137,4.5,3335139.0,4.5
2020-06-17,4.599999904632568,4.489999771118164,4.510000228881836,4.510000228881836,4696753.0,4.510000228881836
2020-06-18,4.510000228881836,4.429999828338623,4.489999771118164,4.489999771118164,3135263.0,4.489999771118164
2020-06-19,4.510000228881836,4.460000038146973,4.480000019073486,4.5,3017656.0,4.5
2020-06-22,4.53000020980835,4.460000038146973,4.5,4.519999980926514,3738101.0,4.519999980926514
2020-06-23,4.510000228881836,4.449999809265137,4.510000228881836,4.449999809265137,2796685.0,4.449999809265137
2020-06-24,4.460000038146973,4.349999904632568,4.440000057220459,4.369999885559082,3248194.0,4.369999885559082
2020-06-29,4.400000095367432,4.329999923706055,4.369999885559082,4.380000114440918,3301400.0,4.380000114440918
2020-06-30,4.460000038146973,4.380000114440918,4.389999866485596,4.449999809265137,2678700.0,4.449999809265137
2020-07-01,4.460000038146973,4.409999847412109,4.460000038146973,4.460000038146973,3118609.0,4.460000038146973
2020-07-02,4.539999961853027,4.46999979019165,4.5,4.53000020980835,5615203.0,4.53000020980835
2020-07-03,4.599999904632568,4.489999771118164,4.489999771118164,4.590000152587891,7267329.0,4.590000152587891
2020-07-06,4.820000171661377,4.610000133514404,4.610000133514404,4.75,11085213.0,4.75
2020-07-07,4.920000076293945,4.71999979019165,4.800000190734863,4.829999923706055,12425278.0,4.829999923706055
2020-07-08,4.949999809265137,4.78000020980835,4.809999942779541,4.920000076293945,9016736.0,4.920000076293945
2020-07-09,4.989999771118164,4.900000095367432,4.920000076293945,4.960000038146973,8618452.0,4.960000038146973
2020-07-10,5.039999961853027,4.880000114440918,4.940000057220459,4.949999809265137,7594641.0,4.949999809265137
2020-07-13,5.139999866485596,4.989999771118164,5.059999942779541,5.110000133514404,6549553.0,5.110000133514404
2020-07-14,5.340000152587891,5.03000020980835,5.099999904632568,5.150000095367432,11630779.0,5.150000095367432
2020-07-15,5.28000020980835,4.96999979019165,5.159999847412109,4.989999771118164,9159400.0,4.989999771118164
2020-07-16,5.489999771118164,4.949999809265137,4.989999771118164,5.269999980926514,26390705.0,5.269999980926514
2020-07-17,5.800000190734863,5.400000095367432,5.550000190734863,5.800000190734863,22671604.0,5.800000190734863
2020-07-20,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,2330274.0,6.380000114440918
2020-07-21,7.019999980926514,6.769999980926514,7.019999980926514,7.019999980926514,31681522.0,7.019999980926514
2020-07-22,7.71999979019165,7.110000133514404,7.409999847412109,7.71999979019165,24842510.0,7.71999979019165
2020-07-23,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,3260331.0,8.489999771118164
2020-07-24,9.34000015258789,9.300000190734863,9.34000015258789,9.34000015258789,45020793.0,9.34000015258789
2020-07-27,9.300000190734863,8.40999984741211,9.119999885559082,8.40999984741211,95130847.0,8.40999984741211
2020-07-28,8.359999656677246,7.570000171661377,8.0,8.020000457763672,86681591.0,8.020000457763672
2020-07-29,8.819999694824219,7.699999809265137,7.78000020980835,8.819999694824219,71054476.0,8.819999694824219
2020-07-30,9.699999809265137,8.350000381469727,8.710000038146973,9.699999809265137,111278774.0,9.699999809265137
2020-07-31,10.550000190734863,8.850000381469727,9.199999809265137,9.899999618530273,93808967.0,9.899999618530273
2020-08-03,10.890000343322754,9.699999809265137,9.699999809265137,10.890000343322754,54653357.0,10.890000343322754
2020-08-04,11.979999542236328,10.020000457763672,11.0,10.479999542236328,96342636.0,10.479999542236328
2020-08-05,10.930000305175781,9.430000305175781,9.430000305175781,10.199999809265137,72068749.0,10.199999809265137
2020-08-06,10.300000190734863,9.210000038146973,9.850000381469727,9.640000343322754,57358516.0,9.640000343322754
2020-08-07,9.699999809265137,9.029999732971191,9.4399995803833,9.220000267028809,43219797.0,9.220000267028809
2020-08-10,9.130000114440918,8.649999618530273,9.130000114440918,8.770000457763672,39497898.0,8.770000457763672
2020-08-11,9.09000015258789,8.630000114440918,8.770000457763672,8.6899995803833,33063377.0,8.6899995803833
2020-08-12,8.680000305175781,7.900000095367432,8.65999984741211,8.260000228881836,34190122.0,8.260000228881836
2020-08-13,8.420000076293945,8.010000228881836,8.210000038146973,8.350000381469727,26355682.0,8.350000381469727
2020-08-14,8.380000114440918,7.889999866485596,8.199999809265137,8.1899995803833,23744035.0,8.1899995803833
2020-08-17,8.550000190734863,8.119999885559082,8.229999542236328,8.460000038146973,31566392.0,8.460000038146973
2020-08-18,8.649999618530273,8.289999961853027,8.40999984741211,8.569999694824219,28471027.0,8.569999694824219
2020-08-19,8.75,8.0600004196167,8.579999923706055,8.100000381469727,27677812.0,8.100000381469727
2020-08-20,8.0600004196167,7.550000190734863,7.849999904632568,7.699999809265137,20591777.0,7.699999809265137
2020-08-21,7.829999923706055,7.539999961853027,7.769999980926514,7.659999847412109,14127300.0,7.659999847412109
2020-08-24,7.730000019073486,7.400000095367432,7.699999809265137,7.730000019073486,11854701.0,7.730000019073486
2020-08-25,7.829999923706055,7.329999923706055,7.800000190734863,7.420000076293945,16573090.0,7.420000076293945
2020-08-26,7.679999828338623,7.199999809265137,7.53000020980835,7.28000020980835,16201428.0,7.28000020980835
2020-08-27,7.559999942779541,7.269999980926514,7.369999885559082,7.449999809265137,13453427.0,7.449999809265137
2020-08-28,7.590000152587891,7.329999923706055,7.389999866485596,7.519999980926514,12125902.0,7.519999980926514
2020-08-31,7.789999961853027,7.489999771118164,7.53000020980835,7.610000133514404,19269100.0,7.610000133514404
2020-09-01,7.96999979019165,7.579999923706055,7.599999904632568,7.96999979019165,28240724.0,7.96999979019165
2020-09-02,8.069999694824219,7.679999828338623,7.980000019073486,7.699999809265137,20178072.0,7.699999809265137
2020-09-03,7.75,7.300000190734863,7.71999979019165,7.329999923706055,16299074.0,7.329999923706055
2020-09-04,7.460000038146973,7.090000152587891,7.21999979019165,7.429999828338623,11319203.0,7.429999828338623
2020-09-07,7.449999809265137,7.050000190734863,7.409999847412109,7.110000133514404,12980164.0,7.110000133514404
2020-09-08,7.170000076293945,6.869999885559082,7.119999885559082,7.03000020980835,11254902.0,7.03000020980835
2020-09-09,6.989999771118164,6.710000038146973,6.989999771118164,6.730000019073486,11186501.0,6.730000019073486
2020-09-10,6.849999904632568,6.489999771118164,6.840000152587891,6.519999980926514,9563365.0,6.519999980926514
2020-09-11,6.800000190734863,6.46999979019165,6.579999923706055,6.739999771118164,10457189.0,6.739999771118164
2020-09-14,6.800000190734863,6.570000171661377,6.730000019073486,6.679999828338623,8513782.0,6.679999828338623
2020-09-15,6.929999828338623,6.659999847412109,6.75,6.860000133514404,12335528.0,6.860000133514404
2020-09-16,6.869999885559082,6.570000171661377,6.860000133514404,6.650000095367432,9849300.0,6.650000095367432
2020-09-17,7.119999885559082,6.559999942779541,6.650000095367432,6.989999771118164,18882600.0,6.989999771118164
2020-09-18,7.050000190734863,6.869999885559082,6.920000076293945,6.989999771118164,12634786.0,6.989999771118164
2020-09-21,7.369999885559082,7.019999980926514,7.179999828338623,7.210000038146973,18366950.0,7.210000038146973
2020-09-22,7.150000095367432,6.860000133514404,7.150000095367432,6.949999809265137,12633100.0,6.949999809265137
2020-09-23,7.03000020980835,6.840000152587891,6.940000057220459,6.989999771118164,7523053.0,6.989999771118164
2020-09-24,6.980000019073486,6.710000038146973,6.889999866485596,6.739999771118164,7873103.0,6.739999771118164
2020-09-25,7.409999847412109,6.699999809265137,6.769999980926514,7.409999847412109,20925501.0,7.409999847412109
2020-09-28,7.849999904632568,7.5,7.559999942779541,7.619999885559082,42312517.0,7.619999885559082
2020-09-29,7.739999771118164,7.25,7.639999866485596,7.559999942779541,23740837.0,7.559999942779541
2020-09-30,7.650000095367432,7.139999866485596,7.570000171661377,7.239999771118164,19345029.0,7.239999771118164
2020-10-09,7.570000171661377,7.309999942779541,7.349999904632568,7.519999980926514,17916921.0,7.519999980926514
2020-10-12,8.180000305175781,7.679999828338623,7.900000095367432,8.010000228881836,36182947.0,8.010000228881836
2020-10-13,8.649999618530273,7.820000171661377,8.09000015258789,8.399999618530273,37007807.0,8.399999618530273
2020-10-14,8.529999732971191,8.180000305175781,8.430000305175781,8.210000038146973,25661040.0,8.210000038146973
2020-10-15,8.369999885559082,8.180000305175781,8.25,8.25,14619686.0,8.25
2020-10-16,8.199999809265137,7.869999885559082,8.180000305175781,7.960000038146973,14844959.0,7.960000038146973
2020-10-19,7.989999771118164,7.599999904632568,7.989999771118164,7.679999828338623,12590712.0,7.679999828338623
2020-10-20,7.840000152587891,7.559999942779541,7.739999771118164,7.820000171661377,9531981.0,7.820000171661377
2020-10-21,7.809999942779541,7.510000228881836,7.809999942779541,7.510000228881836,9559900.0,7.510000228881836
2020-10-22,7.610000133514404,7.309999942779541,7.519999980926514,7.489999771118164,7940210.0,7.489999771118164
2020-10-23,7.550000190734863,7.309999942779541,7.480000019073486,7.320000171661377,7658112.0,7.320000171661377
2020-10-26,7.440000057220459,7.179999828338623,7.320000171661377,7.340000152587891,6096710.0,7.340000152587891
2020-10-27,7.699999809265137,7.46999979019165,7.480000019073486,7.519999980926514,8601700.0,7.519999980926514