Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.588890075683594,6.166669845581055,6.1777801513671875,6.488890171051025,24886633.0,6.3029398918151855
2010-01-05,7.138889789581299,6.544439792633057,6.599999904632568,7.138889789581299,44254183.0,6.93431282043457
2010-01-06,7.599999904632568,6.944439888000488,7.1777801513671875,7.105559825897217,42113214.0,6.901937961578369
2010-01-07,7.333330154418945,6.838890075683594,6.972219944000244,7.2111101150512695,31445197.0,7.004463195800781
2010-01-08,7.311110019683838,7.050000190734863,7.138889789581299,7.261109828948975,20867607.0,7.053030014038086
2010-01-11,7.727779865264893,7.222219944000244,7.377779960632324,7.411109924316406,33215593.0,7.198730945587158
2010-01-12,7.488890171051025,7.222219944000244,7.2888898849487305,7.394440174102783,23099807.0,7.182539463043213
2010-01-13,7.611110210418701,7.144440174102783,7.222219944000244,7.3222198486328125,15999424.0,7.112388610839844
2010-01-14,7.638889789581299,7.3222198486328125,7.34443998336792,7.63332986831665,22373519.0,7.414583206176758
2010-01-15,7.977779865264893,7.650000095367432,7.738890171051025,7.861110210418701,19431531.0,7.635836601257324
2010-01-18,8.444439888000488,7.955560207366943,7.972219944000244,8.411109924316406,30161968.0,8.170075416564941
2010-01-19,8.661109924316406,8.055560111999512,8.411109924316406,8.616669654846191,30718159.0,8.369743347167969
2010-01-20,9.47778034210205,9.316670417785645,9.47778034210205,9.47778034210205,78180968.0,9.206177711486816
2010-01-21,9.677780151367188,8.888890266418457,9.5,8.93889045715332,77680469.0,8.682730674743652
2010-01-22,9.399999618530273,8.56110954284668,8.755559921264648,9.050000190734863,40947070.0,8.790657043457031
2010-01-25,9.955559730529785,8.861109733581543,8.916669845581055,9.955559730529785,41687917.0,9.670265197753906
2010-01-26,10.0,8.96111011505127,9.955559730529785,8.96111011505127,45746392.0,8.704313278198242
2010-01-27,9.149999618530273,8.722220420837402,8.805560111999512,8.994440078735352,25667543.0,8.736688613891602
2010-01-28,9.055560111999512,8.449999809265137,9.044440269470215,8.666669845581055,27784040.0,8.41831111907959
2010-01-29,9.52221965789795,8.416669845581055,8.550000190734863,9.083330154418945,33234763.0,8.823030471801758
2010-02-01,9.933329582214355,8.883330345153809,8.972220420837402,9.661109924316406,43696393.0,9.38425350189209
2010-02-02,9.933329582214355,9.433329582214355,9.611109733581543,9.744440078735352,29062359.0,9.46519660949707
2010-02-03,10.277799606323242,9.277779579162598,9.822219848632812,10.172200202941895,40866170.0,9.880698204040527
2010-02-04,10.377799987792969,9.844440460205078,10.0,9.972220420837402,37670785.0,9.68644905090332
2010-02-05,9.988889694213867,9.588890075683594,9.722220420837402,9.78888988494873,22686386.0,9.508371353149414
2010-02-08,9.78888988494873,8.822219848632812,9.722220420837402,8.916669845581055,35162624.0,8.661147117614746
2010-02-10,9.81110954284668,9.166669845581055,9.216670036315918,9.611109733581543,40380417.0,9.335686683654785
2010-02-11,9.644439697265625,9.333330154418945,9.483329772949219,9.399999618530273,20282659.0,9.13062572479248
2010-02-12,10.338899612426758,9.43889045715332,9.449999809265137,10.338899612426758,45327497.0,10.042619705200195
2010-02-22,10.822199821472168,10.338899612426758,10.5556001663208,10.66670036315918,42273081.0,10.361027717590332
2010-02-23,11.73330020904541,10.76669979095459,11.005599975585938,11.627799987792969,58974557.0,11.294584274291992
2010-02-24,11.861100196838379,11.277799606323242,11.622200012207031,11.672200202941895,37949031.0,11.337712287902832
2010-02-25,12.16670036315918,11.41670036315918,11.722200393676758,11.638899803161621,47122193.0,11.305366516113281
2010-02-26,11.861100196838379,11.061100006103516,11.644399642944336,11.272199630737305,49944161.0,10.949175834655762
2010-03-01,12.069999694824219,11.220000267028809,11.550000190734863,11.609999656677246,34022445.0,11.308257102966309
2010-03-02,12.770000457763672,11.100000381469727,11.25,12.40999984741211,102432549.0,12.0874662399292
2010-03-03,12.460000038146973,11.800000190734863,12.199999809265137,12.180000305175781,61391995.0,11.863444328308105
2010-03-04,12.649999618530273,11.880000114440918,12.149999618530273,12.479999542236328,60464568.0,12.155647277832031
2010-03-05,12.600000381469727,11.6899995803833,12.5,11.789999961853027,52649847.0,11.483579635620117
2010-03-08,11.850000381469727,11.25,11.800000190734863,11.84000015258789,29505434.0,11.532280921936035
2010-03-09,11.890000343322754,11.529999732971191,11.699999809265137,11.699999809265137,21000877.0,11.395918846130371
2010-03-10,12.199999809265137,11.600000381469727,11.720000267028809,12.149999618530273,41216494.0,11.834222793579102
2010-03-11,12.1899995803833,11.800000190734863,12.15999984741211,11.920000076293945,24715898.0,11.610200881958008
2010-03-12,11.859999656677246,11.449999809265137,11.859999656677246,11.5,23514404.0,11.201116561889648
2010-03-15,11.460000038146973,11.020000457763672,11.3100004196167,11.119999885559082,17194505.0,10.830992698669434
2010-03-16,11.229999542236328,10.619999885559082,11.079999923706055,10.789999961853027,20847292.0,10.50956916809082
2010-03-17,11.5,10.699999809265137,10.8100004196167,11.359999656677246,27504201.0,11.064754486083984
2010-03-18,11.369999885559082,11.119999885559082,11.329999923706055,11.229999542236328,20021671.0,10.93813419342041
2010-03-19,11.319999694824219,11.020000457763672,11.199999809265137,11.220000267028809,13256067.0,10.928394317626953
2010-03-22,11.180000305175781,11.0,11.180000305175781,11.130000114440918,12579300.0,10.840733528137207
2010-03-23,11.4399995803833,11.039999961853027,11.140000343322754,11.350000381469727,22993963.0,11.055015563964844
2010-03-24,11.470000267028809,11.210000038146973,11.260000228881836,11.3100004196167,19319130.0,11.0160551071167
2010-03-25,12.4399995803833,11.449999809265137,11.449999809265137,12.4399995803833,84155959.0,12.116686820983887
2010-03-26,12.979999542236328,12.100000381469727,12.600000381469727,12.270000457763672,81829615.0,11.951105117797852
2010-03-29,12.119999885559082,11.65999984741211,11.989999771118164,12.109999656677246,33173934.0,11.795262336730957
2010-03-30,11.970000267028809,11.8100004196167,11.970000267028809,11.90999984741211,19593347.0,11.600460052490234
2010-03-31,11.9399995803833,11.699999809265137,11.859999656677246,11.819999694824219,18661498.0,11.512800216674805
2010-04-01,12.119999885559082,11.829999923706055,11.829999923706055,11.970000267028809,22146348.0,11.65890121459961
2010-04-02,11.949999809265137,11.729999542236328,11.949999809265137,11.789999961853027,19206837.0,11.483579635620117
2010-04-06,11.930000305175781,11.65999984741211,11.800000190734863,11.880000114440918,15566105.0,11.571240425109863
2010-04-07,11.869999885559082,11.699999809265137,11.869999885559082,11.729999542236328,12285355.0,11.425138473510742
2010-04-08,11.789999961853027,11.600000381469727,11.739999771118164,11.619999885559082,14864952.0,11.317997932434082
2010-04-09,11.770000457763672,11.59000015258789,11.619999885559082,11.65999984741211,12420501.0,11.356958389282227
2010-04-12,11.739999771118164,11.229999542236328,11.670000076293945,11.399999618530273,22728364.0,11.103714942932129
2010-04-13,11.449999809265137,10.75,11.40999984741211,11.279999732971191,18504655.0,10.986833572387695
2010-04-14,11.609999656677246,11.079999923706055,11.279999732971191,11.569999694824219,14804336.0,11.269296646118164
2010-04-15,11.75,11.399999618530273,11.569999694824219,11.609999656677246,17678646.0,11.308257102966309
2010-04-16,11.899999618530273,11.430000305175781,11.489999771118164,11.779999732971191,25352077.0,11.47383975982666
2010-04-19,11.75,10.960000038146973,11.75,10.979999542236328,17112805.0,10.69463062286377
2010-04-20,11.149999618530273,10.5600004196167,10.949999809265137,10.970000267028809,12256515.0,10.684891700744629
2010-04-21,11.869999885559082,10.8100004196167,10.899999618530273,11.649999618530273,17695175.0,11.347217559814453
2010-04-22,12.1899995803833,11.449999809265137,11.569999694824219,11.920000076293945,40970794.0,11.610200881958008
2010-04-23,12.069999694824219,11.529999732971191,11.930000305175781,11.619999885559082,20966106.0,11.317997932434082
2010-04-26,11.770000457763672,11.25,11.65999984741211,11.300000190734863,14057698.0,11.006314277648926
2010-04-27,11.3100004196167,10.899999618530273,11.300000190734863,11.170000076293945,11786066.0,10.879693984985352
2010-04-28,11.279999732971191,10.880000114440918,11.0,11.050000190734863,7081746.0,10.762812614440918
2010-04-29,11.220000267028809,10.600000381469727,11.050000190734863,10.619999885559082,9341998.0,10.343987464904785
2010-04-30,10.600000381469727,9.640000343322754,10.600000381469727,9.720000267028809,13231147.0,9.467378616333008
2010-05-04,9.800000190734863,9.3100004196167,9.600000381469727,9.479999542236328,7097987.0,9.23361587524414
2010-05-05,9.880000114440918,9.350000381469727,9.399999618530273,9.880000114440918,7540317.0,9.623220443725586
2010-05-06,10.869999885559082,9.930000305175781,9.930000305175781,10.420000076293945,23551603.0,10.149186134338379
2010-05-07,10.59000015258789,9.899999618530273,10.0,10.40999984741211,13165513.0,10.139446258544922
2010-05-10,10.600000381469727,9.800000190734863,10.4399995803833,10.300000190734863,8428138.0,10.032304763793945
2010-05-11,10.59000015258789,9.800000190734863,10.5,9.850000381469727,10851199.0,9.593999862670898
2010-05-12,9.850000381469727,9.210000038146973,9.729999542236328,9.329999923706055,10149318.0,9.087514877319336
2010-05-13,9.600000381469727,9.100000381469727,9.329999923706055,9.600000381469727,8589395.0,9.350497245788574
2010-05-14,9.550000190734863,9.3100004196167,9.539999961853027,9.4399995803833,5925442.0,9.194655418395996
2010-05-17,9.380000114440918,8.5,9.180000305175781,8.609999656677246,10884456.0,8.386226654052734
2010-05-18,8.649999618530273,8.039999961853027,8.609999656677246,8.520000457763672,11244241.0,8.298566818237305
2010-05-19,8.920000076293945,8.5,8.579999923706055,8.6899995803833,10778777.0,8.464147567749023
2010-05-20,8.729999542236328,8.220000267028809,8.579999923706055,8.319999694824219,7888252.0,8.103764533996582
2010-05-21,8.380000114440918,7.909999847412109,8.100000381469727,8.380000114440918,8937763.0,8.162205696105957
2010-05-24,9.1899995803833,8.520000457763672,8.520000457763672,8.930000305175781,13489281.0,8.69791030883789
2010-05-25,9.0,8.640000343322754,8.699999809265137,8.760000228881836,10198165.0,8.532329559326172
2010-05-26,9.130000114440918,8.710000038146973,8.819999694824219,9.0600004196167,12475195.0,8.824532508850098
2010-05-27,9.15999984741211,8.859999656677246,8.9399995803833,9.109999656677246,10852935.0,8.873231887817383
2010-05-28,9.289999961853027,8.90999984741211,9.149999618530273,9.020000457763672,9142897.0,8.785572052001953
2010-05-31,8.989999771118164,8.510000228881836,8.989999771118164,8.520000457763672,8937232.0,8.298566818237305
2010-06-01,8.449999809265137,8.100000381469727,8.399999618530273,8.300000190734863,7075553.0,8.084284782409668
2010-06-02,8.479999542236328,8.170000076293945,8.300000190734863,8.470000267028809,4992961.0,8.249866485595703
2010-06-03,9.109999656677246,8.40999984741211,8.510000228881836,8.640000343322754,15730752.0,8.415448188781738
2010-06-04,8.680000305175781,8.399999618530273,8.489999771118164,8.640000343322754,6885617.0,8.415448188781738
2010-06-07,8.539999961853027,8.300000190734863,8.40999984741211,8.430000305175781,5464755.0,8.210906028747559
2010-06-08,8.6899995803833,8.350000381469727,8.350000381469727,8.569999694824219,6589373.0,8.34726619720459
2010-06-09,8.899999618530273,8.569999694824219,8.569999694824219,8.880000114440918,11030819.0,8.649209976196289
2010-06-10,8.930000305175781,8.75,8.800000190734863,8.850000381469727,8202600.0,8.619989395141602
2010-06-11,8.970000267028809,8.630000114440918,8.859999656677246,8.670000076293945,7484110.0,8.44466781616211
2010-06-15,8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0.0,8.44466781616211
2010-06-17,8.989999771118164,8.670000076293945,8.6899995803833,8.680000305175781,6292499.0,8.454408645629883
2010-06-18,8.649999618530273,8.279999732971191,8.600000381469727,8.369999885559082,6015872.0,8.152464866638184
2010-06-21,8.619999885559082,8.229999542236328,8.319999694824219,8.600000381469727,5308902.0,8.376487731933594
2010-06-22,8.770000457763672,8.579999923706055,8.609999656677246,8.649999618530273,5526291.0,8.425187110900879
2010-06-23,8.649999618530273,8.430000305175781,8.619999885559082,8.550000190734863,4163534.0,8.327786445617676
2010-06-24,8.739999771118164,8.529999732971191,8.550000190734863,8.680000305175781,5015626.0,8.454408645629883
2010-06-25,8.649999618530273,8.380000114440918,8.630000114440918,8.470000267028809,3688298.0,8.249866485595703
2010-06-28,8.539999961853027,8.34000015258789,8.449999809265137,8.350000381469727,2367698.0,8.13298511505127
2010-06-29,8.420000076293945,7.679999828338623,8.350000381469727,7.769999980926514,8376841.0,7.568058490753174
2010-06-30,7.659999847412109,7.409999847412109,7.650000095367432,7.570000171661377,4437865.0,7.373257160186768
2010-07-01,7.619999885559082,7.400000095367432,7.550000190734863,7.510000228881836,4521078.0,7.314816474914551
2010-07-02,7.519999980926514,7.010000228881836,7.5,7.389999866485596,4746244.0,7.197934627532959
2010-07-05,7.389999866485596,7.059999942779541,7.210000038146973,7.320000171661377,3302122.0,7.129754066467285
2010-07-06,7.5,7.199999809265137,7.289999961853027,7.46999979019165,5452682.0,7.275855541229248
2010-07-07,7.769999980926514,7.369999885559082,7.46999979019165,7.679999828338623,5499404.0,7.480398178100586
2010-07-08,7.710000038146973,7.420000076293945,7.670000076293945,7.46999979019165,4523903.0,7.275855541229248
2010-07-09,7.78000020980835,7.400000095367432,7.519999980926514,7.710000038146973,6734037.0,7.509618759155273
2010-07-12,8.039999961853027,7.670000076293945,7.769999980926514,7.940000057220459,9775874.0,7.733640670776367
2010-07-13,7.869999885559082,7.550000190734863,7.869999885559082,7.650000095367432,7249449.0,7.451178073883057
2010-07-14,7.840000152587891,7.619999885559082,7.650000095367432,7.699999809265137,4922183.0,7.499878406524658
2010-07-15,7.75,7.46999979019165,7.75,7.550000190734863,4986385.0,7.353776931762695
2010-07-16,8.100000381469727,7.679999828338623,7.699999809265137,7.980000019073486,18656438.0,7.772601127624512
2010-07-19,8.779999732971191,7.809999942779541,7.809999942779541,8.779999732971191,28398497.0,8.551809310913086
2010-07-20,9.65999984741211,8.979999542236328,9.09000015258789,9.65999984741211,39215280.0,9.408937454223633
2010-07-21,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0,9.408937454223633
2010-07-22,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0,9.408937454223633
2010-07-23,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0,9.408937454223633
2010-07-26,10.489999771118164,9.640000343322754,9.65999984741211,10.039999961853027,60985263.0,9.779062271118164
2010-07-27,9.970000267028809,9.720000267028809,9.90999984741211,9.850000381469727,27350293.0,9.593999862670898
2010-07-28,10.350000381469727,9.75,9.800000190734863,10.079999923706055,36588901.0,9.818021774291992
2010-07-29,10.09000015258789,9.850000381469727,10.079999923706055,10.0,20863868.0,9.74010181427002
2010-07-30,9.960000038146973,9.619999885559082,9.960000038146973,9.710000038146973,22629992.0,9.457637786865234
2010-08-02,9.949999809265137,9.630000114440918,9.680000305175781,9.890000343322754,22427666.0,9.632960319519043
2010-08-03,10.880000114440918,9.720000267028809,9.890000343322754,10.380000114440918,62279811.0,10.110225677490234
2010-08-04,10.380000114440918,9.949999809265137,10.25,10.359999656677246,32314471.0,10.090744972229004
2010-08-05,10.289999961853027,10.010000228881836,10.279999732971191,10.119999885559082,19813341.0,9.856982231140137
2010-08-06,10.220000267028809,9.890000343322754,10.140000343322754,10.1899995803833,19820280.0,9.925163269042969
2010-08-09,10.399999618530273,10.010000228881836,10.199999809265137,10.279999732971191,23396745.0,10.012824058532715
2010-08-10,10.350000381469727,9.699999809265137,10.300000190734863,9.699999809265137,21071717.0,9.447897911071777
2010-08-11,9.850000381469727,9.510000228881836,9.520000457763672,9.739999771118164,16464787.0,9.486858367919922
2010-08-12,9.770000457763672,9.449999809265137,9.649999618530273,9.470000267028809,12117438.0,9.223875999450684
2010-08-13,9.720000267028809,9.300000190734863,9.460000038146973,9.6899995803833,12164827.0,9.438157081604004
2010-08-16,9.949999809265137,9.619999885559082,9.699999809265137,9.899999618530273,13993085.0,9.6427001953125
2010-08-17,10.359999656677246,9.899999618530273,9.899999618530273,10.170000076293945,23371305.0,9.905683517456055
2010-08-18,10.1899995803833,9.890000343322754,10.170000076293945,10.020000457763672,15686675.0,9.75958251953125
2010-08-19,10.130000114440918,9.899999618530273,10.0600004196167,10.0,12830246.0,9.74010181427002
2010-08-20,9.9399995803833,9.5600004196167,9.920000076293945,9.600000381469727,14821851.0,9.350497245788574
2010-08-23,9.670000076293945,9.5,9.510000228881836,9.619999885559082,7999209.0,9.369976997375488
2010-08-24,9.770000457763672,9.460000038146973,9.600000381469727,9.699999809265137,8534396.0,9.447897911071777
2010-08-25,10.279999732971191,9.550000190734863,9.619999885559082,9.859999656677246,23005899.0,9.603739738464355
2010-08-26,10.25,9.720000267028809,9.899999618530273,10.210000038146973,19025028.0,9.9446439743042
2010-08-27,11.079999923706055,10.119999885559082,10.199999809265137,10.539999961853027,49681555.0,10.266066551208496
2010-08-30,10.729999542236328,10.369999885559082,10.539999961853027,10.640000343322754,30383998.0,10.363468170166016
2010-08-31,10.670000076293945,10.350000381469727,10.59000015258789,10.5600004196167,22456726.0,10.285547256469727
2010-09-01,10.609999656677246,10.0,10.550000190734863,10.180000305175781,22706121.0,9.915423393249512
2010-09-02,10.449999809265137,10.100000381469727,10.279999732971191,10.380000114440918,17336758.0,10.110225677490234
2010-09-03,10.399999618530273,10.109999656677246,10.399999618530273,10.229999542236328,15077408.0,9.964123725891113
2010-09-06,10.579999923706055,10.1899995803833,10.300000190734863,10.479999542236328,24883186.0,10.207626342773438
2010-09-07,10.479999542236328,10.119999885559082,10.479999542236328,10.369999885559082,15588089.0,10.100485801696777
2010-09-08,10.640000343322754,10.149999618530273,10.300000190734863,10.550000190734863,25867118.0,10.27580738067627
2010-09-09,10.979999542236328,10.460000038146973,10.579999923706055,10.770000457763672,40369995.0,10.490089416503906
2010-09-10,10.899999618530273,10.220000267028809,10.760000228881836,10.5600004196167,21669253.0,10.285547256469727
2010-09-13,10.789999961853027,10.319999694824219,10.529999732971191,10.6899995803833,20117418.0,10.4121675491333
2010-09-14,11.600000381469727,10.65999984741211,10.699999809265137,11.100000381469727,51027762.0,10.81151294708252
2010-09-15,11.149999618530273,10.609999656677246,10.970000267028809,10.6899995803833,24262538.0,10.4121675491333
2010-09-16,10.6899995803833,10.180000305175781,10.6899995803833,10.319999694824219,16691616.0,10.05178451538086
2010-09-17,10.420000076293945,10.25,10.300000190734863,10.319999694824219,9087646.0,10.05178451538086
2010-09-20,10.380000114440918,9.829999923706055,10.319999694824219,9.979999542236328,11818339.0,9.720621109008789
2010-09-21,10.229999542236328,9.979999542236328,9.979999542236328,10.050000190734863,6683216.0,9.788802146911621
2010-09-27,10.300000190734863,10.0600004196167,10.0600004196167,10.279999732971191,8262959.0,10.012824058532715
2010-09-28,10.6899995803833,10.180000305175781,10.270000457763672,10.430000305175781,12584021.0,10.158926963806152
2010-09-29,10.65999984741211,10.300000190734863,10.380000114440918,10.59000015258789,13776459.0,10.314767837524414
2010-09-30,10.789999961853027,10.460000038146973,10.579999923706055,10.640000343322754,12771427.0,10.363468170166016
2010-10-08,10.979999542236328,10.550000190734863,10.75,10.789999961853027,17929357.0,10.50956916809082
2010-10-11,11.229999542236328,10.699999809265137,10.829999923706055,11.119999885559082,29613954.0,10.830992698669434
2010-10-12,11.039999961853027,10.699999809265137,11.039999961853027,10.8100004196167,23204622.0,10.52904987335205
2010-10-13,11.199999809265137,10.710000038146973,10.720000267028809,11.140000343322754,25009144.0,10.850473403930664
2010-10-14,11.260000228881836,10.800000190734863,11.260000228881836,10.819999694824219,28313651.0,10.538788795471191
2010-10-15,11.239999771118164,10.550000190734863,10.699999809265137,11.199999809265137,31819501.0,10.908913612365723
2010-10-18,11.520000457763672,10.720000267028809,11.399999618530273,10.819999694824219,23033019.0,10.538788795471191
2010-10-19,11.40999984741211,10.729999542236328,10.819999694824219,11.390000343322754,26109311.0,11.093976020812988
2010-10-20,11.859999656677246,11.020000457763672,11.199999809265137,11.579999923706055,42425840.0,11.279037475585938
2010-10-21,12.479999542236328,11.449999809265137,11.449999809265137,12.239999771118164,50062622.0,11.921884536743164
2010-10-22,12.289999961853027,11.890000343322754,12.260000228881836,11.970000267028809,29983152.0,11.65890121459961
2010-10-25,12.390000343322754,11.850000381469727,12.0600004196167,12.199999809265137,28413298.0,11.88292407989502
2010-10-26,12.399999618530273,12.020000457763672,12.390000343322754,12.270000457763672,27766206.0,11.951105117797852
2010-10-27,12.199999809265137,11.600000381469727,12.199999809265137,11.670000076293945,37271401.0,11.366698265075684
2010-10-28,11.630000114440918,11.239999771118164,11.5,11.4399995803833,19665920.0,11.142675399780273
2010-10-29,11.470000267028809,11.050000190734863,11.229999542236328,11.40999984741211,24001138.0,11.113455772399902
2010-11-01,11.550000190734863,11.210000038146973,11.34000015258789,11.489999771118164,23853034.0,11.191376686096191
2010-11-02,11.5,11.149999618530273,11.5,11.180000305175781,28717934.0,10.889433860778809
2010-11-03,11.399999618530273,11.100000381469727,11.100000381469727,11.220000267028809,14347742.0,10.928394317626953
2010-11-04,11.329999923706055,11.069999694824219,11.220000267028809,11.3100004196167,15788736.0,11.0160551071167
2010-11-05,11.460000038146973,11.1899995803833,11.380000114440918,11.430000305175781,19307638.0,11.132936477661133
2010-11-08,11.880000114440918,11.449999809265137,11.470000267028809,11.850000381469727,27935195.0,11.542020797729492
2010-11-09,11.920000076293945,11.579999923706055,11.899999618530273,11.6899995803833,18625767.0,11.386178016662598
2010-11-10,11.739999771118164,11.3100004196167,11.710000038146973,11.380000114440918,17894451.0,11.084235191345215
2010-11-11,11.520000457763672,11.199999809265137,11.319999694824219,11.229999542236328,16405460.0,10.93813419342041
2010-11-12,11.279999732971191,10.109999656677246,11.180000305175781,10.15999984741211,20724681.0,9.895942687988281
2010-11-15,10.359999656677246,10.140000343322754,10.180000305175781,10.350000381469727,9569084.0,10.081006050109863
2010-11-16,10.430000305175781,9.600000381469727,10.350000381469727,9.6899995803833,12566897.0,9.438157081604004
2010-11-17,9.880000114440918,9.520000457763672,9.649999618530273,9.569999694824219,6813494.0,9.32127571105957
2010-11-18,9.800000190734863,9.569999694824219,9.59000015258789,9.680000305175781,5178823.0,9.428418159484863
2010-11-19,9.789999961853027,9.510000228881836,9.710000038146973,9.779999732971191,7187531.0,9.525818824768066
2010-11-22,10.15999984741211,9.630000114440918,9.789999961853027,10.029999732971191,9358633.0,9.769322395324707
2010-11-23,10.289999961853027,9.819999694824219,10.039999961853027,10.140000343322754,11534100.0,9.876462936401367
2010-11-24,10.279999732971191,9.979999542236328,10.130000114440918,10.220000267028809,9375796.0,9.954383850097656
2010-11-25,10.329999923706055,10.140000343322754,10.279999732971191,10.210000038146973,8506645.0,9.9446439743042
2010-11-26,10.210000038146973,9.899999618530273,10.199999809265137,9.970000267028809,7543367.0,9.710882186889648
2010-11-29,10.050000190734863,9.6899995803833,9.899999618530273,9.789999961853027,7275677.0,9.535558700561523
2010-11-30,9.869999885559082,9.109999656677246,9.699999809265137,9.350000381469727,10208003.0,9.106995582580566
2010-12-01,9.390000343322754,9.1899995803833,9.34000015258789,9.329999923706055,5040842.0,9.087514877319336
2010-12-02,9.5,9.329999923706055,9.420000076293945,9.380000114440918,5595545.0,9.136216163635254
2010-12-03,9.4399995803833,9.1899995803833,9.399999618530273,9.390000343322754,4136462.0,9.145956039428711
2010-12-06,9.4399995803833,9.1899995803833,9.399999618530273,9.220000267028809,3999195.0,8.980374336242676
2010-12-07,9.270000457763672,8.949999809265137,9.220000267028809,9.260000228881836,5148380.0,9.01933479309082
2010-12-08,9.479999542236328,9.279999732971191,9.289999961853027,9.350000381469727,7489180.0,9.106995582580566
2010-12-09,10.289999961853027,9.149999618530273,9.149999618530273,10.15999984741211,23579971.0,9.895942687988281
2010-12-10,10.239999771118164,9.760000228881836,9.800000190734863,10.0600004196167,16331352.0,9.798542022705078
2010-12-13,10.279999732971191,10.0600004196167,10.0600004196167,10.119999885559082,11245132.0,9.856982231140137
2010-12-14,10.550000190734863,9.960000038146973,10.15999984741211,10.40999984741211,17558268.0,10.139446258544922
2010-12-15,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.139446258544922
2010-12-16,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.139446258544922
2010-12-17,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.139446258544922
2010-12-20,11.140000343322754,10.079999923706055,10.529999732971191,10.420000076293945,22456575.0,10.149186134338379
2010-12-21,10.550000190734863,10.050000190734863,10.3100004196167,10.399999618530273,10222870.0,10.129705429077148
2010-12-22,10.390000343322754,10.050000190734863,10.390000343322754,10.100000381469727,6886407.0,9.837502479553223
2010-12-23,10.149999618530273,9.699999809265137,10.100000381469727,9.770000457763672,6816888.0,9.51607894897461
2010-12-24,9.75,9.399999618530273,9.75,9.529999732971191,3955222.0,9.282315254211426
2010-12-27,9.699999809265137,9.199999809265137,9.430000305175781,9.260000228881836,3789423.0,9.01933479309082
2010-12-28,10.0,9.260000228881836,9.260000228881836,9.890000343322754,12072271.0,9.632960319519043
2010-12-29,10.100000381469727,9.710000038146973,9.960000038146973,9.869999885559082,6126908.0,9.613479614257812
2010-12-30,9.899999618530273,9.5,9.880000114440918,9.630000114440918,5995449.0,9.379716873168945
2011-01-06,10.5,9.899999618530273,10.0,10.319999694824219,18004906.0,10.05178451538086
2011-01-07,10.220000267028809,9.850000381469727,10.100000381469727,10.010000228881836,9804917.0,9.749842643737793
2011-01-10,9.989999771118164,9.539999961853027,9.989999771118164,9.600000381469727,7257188.0,9.350497245788574
2011-01-11,9.59000015258789,9.3100004196167,9.430000305175781,9.420000076293945,4572488.0,9.175176620483398
2011-01-12,9.630000114440918,9.399999618530273,9.420000076293945,9.489999771118164,3735761.0,9.243355751037598
2011-01-13,9.569999694824219,9.399999618530273,9.489999771118164,9.40999984741211,2995076.0,9.165435791015625
2011-01-14,9.40999984741211,9.010000228881836,9.40999984741211,9.119999885559082,6034544.0,8.882972717285156
2011-01-17,9.069999694824219,8.5600004196167,9.069999694824219,8.600000381469727,6063991.0,8.376487731933594
2011-01-18,8.5600004196167,8.3100004196167,8.5600004196167,8.420000076293945,3606119.0,8.201166152954102
2011-01-19,9.109999656677246,8.460000038146973,8.460000038146973,8.8100004196167,5154177.0,8.581029891967773
2011-01-20,8.890000343322754,8.510000228881836,8.829999923706055,8.579999923706055,3663731.0,8.357007026672363
2011-01-21,8.710000038146973,8.40999984741211,8.5,8.640000343322754,3115873.0,8.415448188781738
2011-01-24,8.75,8.489999771118164,8.680000305175781,8.510000228881836,2536920.0,8.288825988769531
2011-01-25,8.5600004196167,8.279999732971191,8.510000228881836,8.329999923706055,2573016.0,8.113504409790039
2011-01-26,8.479999542236328,8.300000190734863,8.390000343322754,8.460000038146973,1741711.0,8.240126609802246
2011-01-27,8.609999656677246,8.300000190734863,8.399999618530273,8.550000190734863,2701439.0,8.327786445617676
2011-01-28,8.600000381469727,8.300000190734863,8.520000457763672,8.5600004196167,5410083.0,8.33752727508545
2011-01-31,8.680000305175781,8.420000076293945,8.5600004196167,8.649999618530273,4019067.0,8.425187110900879
2011-02-01,8.84000015258789,8.65999984741211,8.670000076293945,8.739999771118164,3704508.0,8.512848854064941
2011-02-09,8.6899995803833,8.550000190734863,8.640000343322754,8.609999656677246,2846625.0,8.386226654052734
2011-02-10,9.09000015258789,8.600000381469727,8.65999984741211,8.9399995803833,6561973.0,8.707650184631348
2011-02-11,9.079999923706055,8.859999656677246,8.890000343322754,8.970000267028809,5945904.0,8.736870765686035
2011-02-14,9.300000190734863,9.039999961853027,9.15999984741211,9.15999984741211,9117153.0,8.9219331741333
2011-02-15,9.960000038146973,9.329999923706055,9.329999923706055,9.460000038146973,20352545.0,9.214136123657227
2011-02-16,9.779999732971191,9.300000190734863,9.350000381469727,9.5600004196167,12593855.0,9.31153678894043
2011-02-17,9.789999961853027,9.350000381469727,9.569999694824219,9.760000228881836,13852125.0,9.506339073181152
2011-02-18,9.729999542236328,9.479999542236328,9.729999542236328,9.5,8355308.0,9.253095626831055
2011-02-21,9.699999809265137,9.359999656677246,9.399999618530273,9.65999984741211,7863406.0,9.408937454223633
2011-02-22,9.949999809265137,9.520000457763672,9.729999542236328,9.710000038146973,16428653.0,9.457637786865234
2011-02-23,10.680000305175781,9.489999771118164,9.600000381469727,10.680000305175781,52109843.0,10.402427673339844
2011-02-24,11.449999809265137,10.710000038146973,11.050000190734863,10.789999961853027,72882190.0,10.50956916809082
2011-02-25,10.670000076293945,10.1899995803833,10.600000381469727,10.399999618530273,28895932.0,10.129705429077148
2011-02-28,11.0600004196167,10.34000015258789,10.40999984741211,10.760000228881836,35422273.0,10.480348587036133
2011-03-01,10.979999542236328,10.40999984741211,10.5,10.5600004196167,26985191.0,10.285547256469727
2011-03-02,11.289999961853027,10.329999923706055,10.5,11.15999984741211,50476129.0,10.869953155517578
2011-03-03,11.09000015258789,10.579999923706055,11.010000228881836,10.739999771118164,24010172.0,10.460867881774902
2011-03-04,11.079999923706055,10.699999809265137,10.75,10.800000190734863,17837097.0,10.519309043884277
2011-03-07,10.850000381469727,10.550000190734863,10.779999732971191,10.680000305175781,19768813.0,10.402427673339844
2011-03-08,11.0,10.579999923706055,10.739999771118164,10.760000228881836,19962212.0,10.480348587036133
2011-03-09,10.680000305175781,10.449999809265137,10.680000305175781,10.510000228881836,18712598.0,10.236846923828125
2011-03-10,10.5,10.300000190734863,10.5,10.350000381469727,11450876.0,10.081006050109863
2011-03-11,10.600000381469727,10.260000228881836,10.300000190734863,10.359999656677246,12207970.0,10.090744972229004
2011-03-14,10.6899995803833,10.279999732971191,10.3100004196167,10.550000190734863,12188862.0,10.27580738067627
2011-03-15,10.760000228881836,9.800000190734863,10.420000076293945,10.5,23993056.0,10.227107048034668
2011-03-16,10.75,10.25,10.350000381469727,10.539999961853027,15190557.0,10.266066551208496
2011-03-17,10.579999923706055,10.119999885559082,10.40999984741211,10.199999809265137,10581570.0,9.934903144836426
2011-03-18,10.430000305175781,10.229999542236328,10.229999542236328,10.279999732971191,6263893.0,10.012824058532715
2011-03-21,10.40999984741211,10.1899995803833,10.199999809265137,10.239999771118164,5901303.0,9.97386360168457
2011-03-22,10.640000343322754,10.199999809265137,10.550000190734863,10.270000457763672,11097750.0,10.003085136413574
2011-03-23,10.300000190734863,10.100000381469727,10.210000038146973,10.279999732971191,9739368.0,10.012824058532715
2011-03-24,10.5,10.180000305175781,10.279999732971191,10.319999694824219,13129318.0,10.05178451538086
2011-03-25,10.4399995803833,10.199999809265137,10.25,10.34000015258789,11361381.0,10.07126522064209
2011-03-28,10.789999961853027,10.210000038146973,10.319999694824219,10.649999618530273,25239873.0,10.373208045959473
2011-03-29,10.890000343322754,10.460000038146973,10.539999961853027,10.539999961853027,22179293.0,10.266066551208496
2011-03-30,10.449999809265137,10.100000381469727,10.449999809265137,10.15999984741211,12335321.0,9.895942687988281
2011-03-31,10.199999809265137,9.800000190734863,10.170000076293945,9.829999923706055,9856497.0,9.574519157409668
2011-04-01,10.0,9.84000015258789,9.84000015258789,9.989999771118164,3800331.0,9.730361938476562
2011-04-06,10.149999618530273,9.890000343322754,9.949999809265137,10.0600004196167,6275148.0,9.798542022705078
2011-04-07,10.100000381469727,9.869999885559082,10.069999694824219,9.90999984741211,7114583.0,9.652441024780273
2011-04-08,10.0,9.899999618530273,9.920000076293945,9.989999771118164,5475163.0,9.730361938476562
2011-04-11,10.09000015258789,9.899999618530273,9.989999771118164,9.920000076293945,6592588.0,9.66218090057373
2011-04-12,10.0,9.84000015258789,9.899999618530273,9.869999885559082,5929038.0,9.613479614257812
2011-04-13,9.850000381469727,9.520000457763672,9.84000015258789,9.800000190734863,8956373.0,9.545299530029297
2011-04-14,9.800000190734863,9.619999885559082,9.800000190734863,9.640000343322754,6331657.0,9.389457702636719
2011-04-15,9.729999542236328,9.579999923706055,9.640000343322754,9.729999542236328,4735876.0,9.477117538452148
2011-04-18,9.699999809265137,9.539999961853027,9.699999809265137,9.619999885559082,6400238.0,9.369976997375488
2011-04-19,9.5600004196167,9.199999809265137,9.550000190734863,9.199999809265137,9346878.0,8.960893630981445
2011-04-20,9.369999885559082,9.229999542236328,9.229999542236328,9.350000381469727,4481129.0,9.106995582580566
2011-04-21,9.430000305175781,9.25,9.380000114440918,9.430000305175781,5773527.0,9.184916496276855
2011-04-22,9.479999542236328,9.239999771118164,9.479999542236328,9.3100004196167,4906635.0,9.068035125732422
2011-04-25,9.270000457763672,8.979999542236328,9.270000457763672,8.989999771118164,7419830.0,8.75635051727295
2011-04-26,9.149999618530273,8.880000114440918,8.970000267028809,9.09000015258789,4931198.0,8.853752136230469
2011-04-27,9.109999656677246,8.829999923706055,9.029999732971191,8.899999618530273,4676057.0,8.668689727783203
2011-04-28,8.979999542236328,8.489999771118164,8.899999618530273,8.5,4696851.0,8.27908706665039
2011-04-29,8.800000190734863,8.510000228881836,8.510000228881836,8.789999961853027,3434759.0,8.561549186706543
2011-11-17,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-18,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-21,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-22,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-23,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-24,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-25,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-28,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-29,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-11-30,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-01,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-02,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-05,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-06,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-07,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-08,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-09,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-12,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-13,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-14,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-15,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-16,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-19,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-20,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-21,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-22,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-23,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-26,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-27,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-28,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-29,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2011-12-30,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-04,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-05,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-06,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-09,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-10,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-11,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-12,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-13,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-16,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-17,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-18,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-19,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-20,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-30,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-01-31,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-01,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-02,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-03,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-06,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-07,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-08,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-09,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-10,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-13,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-14,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-15,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-16,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-17,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-20,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.561549186706543
2012-02-21,9.670000076293945,9.300000190734863,9.670000076293945,9.670000076293945,15943689.0,9.41867733001709
2012-02-22,10.489999771118164,9.90999984741211,10.279999732971191,10.0,41351576.0,9.74010181427002
2012-02-23,10.039999961853027,9.699999809265137,10.0,9.859999656677246,20132097.0,9.603739738464355
2012-02-24,10.0,9.729999542236328,9.869999885559082,9.890000343322754,15888179.0,9.632960319519043
2012-02-27,9.930000305175781,9.739999771118164,9.890000343322754,9.770000457763672,15291108.0,9.51607894897461
2012-02-28,9.710000038146973,9.460000038146973,9.710000038146973,9.489999771118164,12390364.0,9.243355751037598
2012-02-29,9.569999694824219,9.329999923706055,9.460000038146973,9.5,8187013.0,9.253095626831055
2012-03-01,9.65999984741211,9.449999809265137,9.5,9.479999542236328,6881288.0,9.23361587524414
2012-03-02,9.550000190734863,9.380000114440918,9.399999618530273,9.520000457763672,8949815.0,9.272576332092285
2012-03-05,9.5600004196167,9.229999542236328,9.529999732971191,9.260000228881836,11025224.0,9.01933479309082
2012-03-06,9.170000076293945,8.779999732971191,9.050000190734863,8.800000190734863,30121449.0,8.571290016174316
2012-03-07,8.920000076293945,8.619999885559082,8.699999809265137,8.819999694824219,13739159.0,8.59076976776123
2012-03-08,8.9399995803833,8.800000190734863,8.819999694824219,8.90999984741211,10805982.0,8.67842960357666
2012-03-09,8.949999809265137,8.800000190734863,8.930000305175781,8.880000114440918,10580229.0,8.649209976196289
2012-03-12,8.90999984741211,8.800000190734863,8.880000114440918,8.890000343322754,9774772.0,8.658949851989746
2012-03-13,9.180000305175781,8.850000381469727,8.899999618530273,9.15999984741211,17309508.0,8.9219331741333
2012-03-14,9.199999809265137,8.609999656677246,9.170000076293945,8.710000038146973,17037255.0,8.483628273010254
2012-03-15,8.75,8.279999732971191,8.640000343322754,8.390000343322754,9300380.0,8.171945571899414
2012-03-16,8.699999809265137,8.300000190734863,8.390000343322754,8.600000381469727,11043089.0,8.376487731933594
2012-03-19,8.600000381469727,8.449999809265137,8.510000228881836,8.579999923706055,6261573.0,8.357007026672363
2012-03-20,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.357007026672363
2012-03-21,8.75,8.210000038146973,8.470000267028809,8.529999732971191,8953913.0,8.308305740356445
2012-03-22,8.729999542236328,8.420000076293945,8.510000228881836,8.649999618530273,8574699.0,8.425187110900879
2012-03-23,8.829999923706055,8.350000381469727,8.680000305175781,8.420000076293945,18224780.0,8.201166152954102
2012-03-26,8.279999732971191,7.96999979019165,8.279999732971191,8.069999694824219,9441708.0,7.860261917114258
2012-03-27,8.199999809265137,8.0,8.069999694824219,8.109999656677246,6350711.0,7.899222373962402
2012-03-28,8.390000343322754,8.010000228881836,8.100000381469727,8.050000190734863,13613318.0,7.840782165527344
2012-03-29,7.900000095367432,7.25,7.900000095367432,7.409999847412109,12216389.0,7.2174153327941895
2012-03-30,7.480000019073486,7.03000020980835,7.369999885559082,7.170000076293945,6918655.0,6.983652591705322
2012-04-05,7.420000076293945,7.179999828338623,7.25,7.409999847412109,7294061.0,7.2174153327941895
2012-04-06,7.590000152587891,7.349999904632568,7.389999866485596,7.539999961853027,8637201.0,7.34403657913208
2012-04-09,8.199999809265137,7.309999942779541,7.5,7.869999885559082,16706338.0,7.665459632873535
2012-04-10,7.960000038146973,7.570000171661377,7.610000133514404,7.920000076293945,10543997.0,7.714160442352295
2012-04-11,8.100000381469727,7.699999809265137,7.769999980926514,7.909999847412109,8682405.0,7.70442008972168
2012-04-12,7.96999979019165,7.809999942779541,7.880000114440918,7.929999828338623,7753996.0,7.723900318145752
2012-04-13,8.289999961853027,7.980000019073486,8.050000190734863,8.069999694824219,12540003.0,7.860261917114258
2012-04-16,8.880000114440918,7.880000114440918,7.909999847412109,8.880000114440918,30189971.0,8.649209976196289
2012-04-17,9.6899995803833,8.699999809265137,9.300000190734863,8.720000267028809,70284042.0,8.493369102478027
2012-04-18,9.170000076293945,8.5,9.029999732971191,8.819999694824219,43480846.0,8.59076976776123
2012-04-19,9.0600004196167,8.510000228881836,8.59000015258789,8.720000267028809,30390395.0,8.493369102478027
2012-04-20,9.15999984741211,8.550000190734863,8.59000015258789,8.880000114440918,34282666.0,8.649209976196289
2012-04-23,9.069999694824219,8.630000114440918,8.880000114440918,8.6899995803833,24264151.0,8.464147567749023
2012-04-24,8.800000190734863,8.149999618530273,8.569999694824219,8.550000190734863,22431715.0,8.327786445617676
2012-04-25,8.970000267028809,8.550000190734863,8.579999923706055,8.779999732971191,23887643.0,8.551809310913086
2012-04-26,8.850000381469727,8.420000076293945,8.720000267028809,8.470000267028809,18727619.0,8.249866485595703
2012-04-27,8.550000190734863,8.260000228881836,8.470000267028809,8.319999694824219,11653605.0,8.103764533996582
2012-05-02,8.600000381469727,8.3100004196167,8.34000015258789,8.399999618530273,11638386.0,8.181685447692871
2012-05-03,8.449999809265137,8.25,8.350000381469727,8.390000343322754,8991140.0,8.171945571899414
2012-05-04,8.579999923706055,8.359999656677246,8.380000114440918,8.539999961853027,13364864.0,8.318046569824219
2012-05-07,8.899999618530273,8.470000267028809,8.5,8.880000114440918,22916108.0,8.649209976196289
2012-05-08,8.880000114440918,8.619999885559082,8.880000114440918,8.649999618530273,14057976.0,8.425187110900879
2012-05-09,8.710000038146973,8.420000076293945,8.569999694824219,8.4399995803833,13084233.0,8.220645904541016
2012-05-10,8.569999694824219,8.25,8.300000190734863,8.279999732971191,12450738.0,8.064804077148438
2012-05-11,8.34000015258789,7.960000038146973,8.279999732971191,7.96999979019165,11748404.0,7.7628607749938965
2012-05-14,8.180000305175781,7.949999809265137,8.0600004196167,7.96999979019165,7963916.0,7.7628607749938965
2012-05-15,7.989999771118164,7.809999942779541,7.96999979019165,7.980000019073486,6856409.0,7.772601127624512
2012-05-16,8.039999961853027,7.75,7.96999979019165,7.769999980926514,5980916.0,7.568058490753174
2012-05-17,7.920000076293945,7.71999979019165,7.809999942779541,7.900000095367432,6520003.0,7.694680213928223
2012-05-18,7.889999866485596,7.659999847412109,7.829999923706055,7.769999980926514,5569972.0,7.568058490753174
2012-05-21,8.069999694824219,7.789999961853027,7.96999979019165,7.829999923706055,5349140.0,7.626499176025391
2012-05-22,7.940000057220459,7.78000020980835,7.840000152587891,7.900000095367432,4810632.0,7.694680213928223
2012-05-23,7.940000057220459,7.78000020980835,7.909999847412109,7.809999942779541,4553880.0,7.607018947601318
2012-05-24,7.840000152587891,7.579999923706055,7.789999961853027,7.579999923706055,6413443.0,7.382997035980225
2012-05-25,7.639999866485596,7.300000190734863,7.590000152587891,7.349999904632568,6517727.0,7.1589741706848145
2012-05-28,7.539999961853027,7.25,7.309999942779541,7.53000020980835,4961794.0,7.334296703338623
2012-05-29,7.639999866485596,7.449999809265137,7.510000228881836,7.630000114440918,5329175.0,7.431697845458984
2012-05-30,7.880000114440918,7.590000152587891,7.639999866485596,7.730000019073486,7775514.0,7.529098987579346
2012-05-31,7.78000020980835,7.590000152587891,7.670000076293945,7.739999771118164,4817747.0,7.538838863372803
2012-06-01,7.849999904632568,7.690000057220459,7.699999809265137,7.760000228881836,4562586.0,7.558319091796875
2012-06-04,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,0.0,7.558319091796875
2012-06-05,7.989999771118164,7.5,7.5,7.679999828338623,11132172.0,7.480398178100586
2012-06-06,7.75,7.480000019073486,7.599999904632568,7.630000114440918,5806327.0,7.431697845458984
2012-06-07,8.140000343322754,7.630000114440918,7.920000076293945,7.679999828338623,11715995.0,7.480398178100586
2012-06-08,7.880000114440918,7.590000152587891,7.880000114440918,7.599999904632568,6390838.0,7.402477264404297
2012-06-11,7.650000095367432,7.340000152587891,7.579999923706055,7.619999885559082,7100655.0,7.421957492828369
2012-06-12,7.579999923706055,7.440000057220459,7.579999923706055,7.489999771118164,4192304.0,7.29533576965332
2012-06-13,7.75,7.409999847412109,7.409999847412109,7.679999828338623,7204129.0,7.480398178100586
2012-06-14,7.699999809265137,7.550000190734863,7.630000114440918,7.559999942779541,4881625.0,7.363516807556152
2012-06-15,7.610000133514404,7.420000076293945,7.519999980926514,7.550000190734863,4110964.0,7.353776931762695
2012-06-18,7.730000019073486,7.590000152587891,7.590000152587891,7.650000095367432,5373605.0,7.451178073883057
2012-06-19,7.710000038146973,7.590000152587891,7.659999847412109,7.599999904632568,5045690.0,7.402477264404297
2012-06-20,7.650000095367432,7.429999828338623,7.610000133514404,7.480000019073486,5509155.0,7.285595893859863
2012-06-21,7.449999809265137,7.25,7.449999809265137,7.269999980926514,4646508.0,7.081053256988525
2012-06-25,7.230000019073486,7.010000228881836,7.230000019073486,7.019999980926514,4386348.0,6.837551116943359
2012-06-26,7.03000020980835,6.849999904632568,7.0,6.989999771118164,3844722.0,6.808330535888672
2012-06-27,7.090000152587891,6.949999809265137,6.989999771118164,7.010000228881836,2752815.0,6.827811241149902
2012-06-28,7.090000152587891,6.769999980926514,7.03000020980835,6.78000020980835,2746901.0,6.60378885269165
2012-06-29,6.809999942779541,6.570000171661377,6.769999980926514,6.789999961853027,4175339.0,6.613528728485107
2012-07-02,6.900000095367432,6.769999980926514,6.860000133514404,6.820000171661377,3303266.0,6.642749309539795
2012-07-03,6.989999771118164,6.78000020980835,6.800000190734863,6.96999979019165,5339277.0,6.7888503074646
2012-07-04,7.03000020980835,6.880000114440918,6.949999809265137,6.880000114440918,3387767.0,6.7011895179748535
2012-07-05,6.96999979019165,6.769999980926514,6.849999904632568,6.909999847412109,4749141.0,6.730409622192383
2012-07-06,7.150000095367432,6.809999942779541,6.96999979019165,7.130000114440918,6286923.0,6.944692611694336
2012-07-09,7.090000152587891,6.679999828338623,7.079999923706055,6.730000019073486,6155087.0,6.555088520050049
2012-07-10,6.730000019073486,6.53000020980835,6.679999828338623,6.539999961853027,3671521.0,6.370026588439941
2012-07-11,6.650000095367432,6.510000228881836,6.510000228881836,6.599999904632568,2256429.0,6.428466796875
2012-07-12,7.019999980926514,6.679999828338623,6.699999809265137,6.929999828338623,9184157.0,6.749889850616455
2012-07-13,7.019999980926514,6.789999961853027,6.96999979019165,6.989999771118164,6582419.0,6.808330535888672
2012-07-16,7.159999847412109,6.670000076293945,7.010000228881836,6.769999980926514,5356088.0,6.594048500061035
2012-07-17,7.380000114440918,6.679999828338623,6.699999809265137,7.199999809265137,16389470.0,7.012872695922852
2012-07-18,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.012872695922852
2012-07-19,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.012872695922852
2012-07-20,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.012872695922852
2012-07-23,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.012872695922852
2012-07-24,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.012872695922852
2012-07-25,7.920000076293945,7.199999809265137,7.300000190734863,7.429999828338623,21289851.0,7.236895561218262
2012-07-26,7.489999771118164,7.199999809265137,7.300000190734863,7.230000019073486,8988521.0,7.042093276977539
2012-07-27,7.369999885559082,7.050000190734863,7.239999771118164,7.090000152587891,5442247.0,6.905732154846191
2012-07-30,7.25,6.980000019073486,7.150000095367432,7.039999961853027,3958695.0,6.857031345367432
2012-07-31,7.190000057220459,6.610000133514404,7.099999904632568,6.670000076293945,6638673.0,6.496647834777832
2012-08-01,6.769999980926514,6.519999980926514,6.650000095367432,6.71999979019165,5750930.0,6.545348167419434
2012-08-02,6.690000057220459,6.380000114440918,6.679999828338623,6.429999828338623,5745573.0,6.262885093688965
2012-08-03,6.610000133514404,6.429999828338623,6.460000038146973,6.599999904632568,5149395.0,6.428466796875
2012-08-06,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,6553105.0,7.071313381195068
2012-08-07,7.989999771118164,7.670000076293945,7.989999771118164,7.989999771118164,47162654.0,7.782341003417969
2012-08-08,8.680000305175781,7.789999961853027,8.680000305175781,7.800000190734863,63734348.0,7.597279071807861
2012-08-09,7.860000133514404,7.409999847412109,7.550000190734863,7.659999847412109,37990495.0,7.460917949676514
2012-08-10,7.789999961853027,7.420000076293945,7.489999771118164,7.550000190734863,23802258.0,7.353776931762695
2012-08-13,7.630000114440918,7.269999980926514,7.429999828338623,7.309999942779541,14732233.0,7.12001371383667
2012-08-14,7.369999885559082,6.869999885559082,7.269999980926514,7.139999866485596,20109604.0,6.954432487487793
2012-08-15,7.449999809265137,7.019999980926514,7.070000171661377,7.179999828338623,19395425.0,6.993392467498779
2012-08-16,7.429999828338623,7.079999923706055,7.170000076293945,7.300000190734863,13869286.0,7.110273838043213
2012-08-17,7.380000114440918,7.079999923706055,7.210000038146973,7.369999885559082,13042503.0,7.178454399108887
2012-08-20,7.489999771118164,7.199999809265137,7.380000114440918,7.340000152587891,12297763.0,7.149234294891357
2012-08-21,7.579999923706055,7.260000228881836,7.28000020980835,7.440000057220459,15784783.0,7.246635913848877
2012-08-22,7.460000038146973,7.130000114440918,7.380000114440918,7.210000038146973,12993817.0,7.022613048553467
2012-08-23,7.289999961853027,7.130000114440918,7.159999847412109,7.199999809265137,8764395.0,7.012872695922852
2012-08-24,7.179999828338623,6.670000076293945,7.179999828338623,6.75,15059966.0,6.574568271636963
2012-08-27,6.769999980926514,6.619999885559082,6.690000057220459,6.659999847412109,5840783.0,6.486907482147217
2012-08-28,6.909999847412109,6.630000114440918,6.630000114440918,6.840000152587891,7727333.0,6.662229537963867
2012-08-29,6.829999923706055,6.659999847412109,6.800000190734863,6.679999828338623,4709180.0,6.506387710571289
2012-08-30,6.909999847412109,6.570000171661377,6.699999809265137,6.710000038146973,7617819.0,6.535608291625977
2012-08-31,6.769999980926514,6.579999923706055,6.650000095367432,6.710000038146973,4026001.0,6.535608291625977
2012-09-03,6.829999923706055,6.659999847412109,6.670000076293945,6.809999942779541,5018307.0,6.63300895690918
2012-09-04,6.860000133514404,6.699999809265137,6.820000171661377,6.71999979019165,4516647.0,6.545348167419434
2012-09-05,7.139999866485596,6.860000133514404,6.960000038146973,6.889999866485596,15724122.0,6.7109293937683105
2012-09-06,6.920000076293945,6.800000190734863,6.809999942779541,6.889999866485596,7028727.0,6.7109293937683105
2012-09-07,7.150000095367432,6.900000095367432,6.960000038146973,7.099999904632568,15093596.0,6.915472030639648
2012-09-10,7.179999828338623,7.050000190734863,7.099999904632568,7.139999866485596,9403966.0,6.954432487487793
2012-09-11,7.110000133514404,6.949999809265137,7.110000133514404,6.989999771118164,7825003.0,6.808330535888672
2012-09-12,7.110000133514404,6.96999979019165,7.019999980926514,7.050000190734863,6790649.0,6.866771697998047
2012-09-13,7.059999942779541,6.800000190734863,7.039999961853027,6.840000152587891,6225980.0,6.662229537963867
2012-09-14,6.949999809265137,6.760000228881836,6.829999923706055,6.829999923706055,5610351.0,6.652489185333252
2012-09-17,6.869999885559082,6.650000095367432,6.840000152587891,6.650000095367432,5180625.0,6.47716760635376
2012-09-18,6.710000038146973,6.630000114440918,6.650000095367432,6.679999828338623,2840773.0,6.506387710571289
2012-09-19,6.739999771118164,6.650000095367432,6.650000095367432,6.699999809265137,2427221.0,6.525867938995361
2012-09-20,6.710000038146973,6.429999828338623,6.710000038146973,6.480000019073486,4476801.0,6.311585903167725
2012-09-21,6.539999961853027,6.420000076293945,6.449999809265137,6.460000038146973,2384283.0,6.292105674743652
2012-09-24,6.519999980926514,6.309999942779541,6.460000038146973,6.489999771118164,2638268.0,6.321325778961182
2012-09-25,6.75,6.46999979019165,6.53000020980835,6.539999961853027,4808747.0,6.370026588439941
2012-09-26,6.579999923706055,6.300000190734863,6.550000190734863,6.400000095367432,3467693.0,6.2336649894714355
2012-09-27,6.539999961853027,6.320000171661377,6.400000095367432,6.489999771118164,3926244.0,6.321325778961182
2012-09-28,6.630000114440918,6.449999809265137,6.489999771118164,6.570000171661377,4174916.0,6.399246692657471
2012-10-08,6.650000095367432,6.429999828338623,6.579999923706055,6.480000019073486,3140019.0,6.311585903167725
2012-10-09,6.639999866485596,6.480000019073486,6.5,6.639999866485596,4514831.0,6.4674272537231445
2012-10-10,6.71999979019165,6.570000171661377,6.639999866485596,6.699999809265137,6622339.0,6.525867938995361
2012-10-11,6.710000038146973,6.559999942779541,6.659999847412109,6.579999923706055,4504735.0,6.408986568450928
2012-10-12,6.78000020980835,6.570000171661377,6.590000152587891,6.639999866485596,5462202.0,6.4674272537231445
2012-10-15,6.619999885559082,6.420000076293945,6.610000133514404,6.460000038146973,4074304.0,6.292105674743652
2012-10-16,6.539999961853027,6.449999809265137,6.460000038146973,6.489999771118164,2938423.0,6.321325778961182
2012-10-17,6.559999942779541,6.420000076293945,6.510000228881836,6.5,3237576.0,6.331066131591797
2012-10-18,6.820000171661377,6.489999771118164,6.5,6.75,8890561.0,6.574568271636963
2012-10-19,6.739999771118164,6.590000152587891,6.730000019073486,6.639999866485596,5683631.0,6.4674272537231445
2012-10-22,6.730000019073486,6.539999961853027,6.559999942779541,6.690000057220459,4543507.0,6.516128063201904
2012-10-23,6.96999979019165,6.630000114440918,6.800000190734863,6.639999866485596,8865045.0,6.4674272537231445
2012-10-24,6.659999847412109,6.519999980926514,6.539999961853027,6.610000133514404,4937744.0,6.438207149505615
2012-10-25,6.639999866485596,6.510000228881836,6.599999904632568,6.510000228881836,3982660.0,6.340806484222412
2012-10-26,6.550000190734863,6.28000020980835,6.519999980926514,6.289999961853027,4273412.0,6.126523494720459
2012-10-29,6.389999866485596,6.28000020980835,6.340000152587891,6.349999904632568,2514873.0,6.184964179992676
2012-10-30,6.440000057220459,6.320000171661377,6.369999885559082,6.400000095367432,2412830.0,6.2336649894714355
2012-10-31,6.289999961853027,5.800000190734863,6.289999961853027,5.900000095367432,11098585.0,5.746660232543945
2012-11-01,6.070000171661377,5.860000133514404,5.880000114440918,5.96999979019165,6479506.0,5.814840316772461
2012-11-02,6.110000133514404,5.940000057220459,5.980000019073486,6.099999904632568,6623856.0,5.94146203994751
2012-11-05,6.159999847412109,5.989999771118164,6.099999904632568,6.039999961853027,4456273.0,5.883021354675293
2012-11-06,6.039999961853027,5.829999923706055,6.039999961853027,5.940000057220459,3917321.0,5.785620212554932
2012-11-07,5.989999771118164,5.889999866485596,5.889999866485596,5.949999809265137,2731558.0,5.795360088348389
2012-11-08,5.920000076293945,5.769999980926514,5.909999847412109,5.789999961853027,3485388.0,5.639518737792969
2012-11-09,5.809999942779541,5.699999809265137,5.789999961853027,5.739999771118164,2498129.0,5.590817928314209
2012-11-12,5.860000133514404,5.71999979019165,5.739999771118164,5.78000020980835,2752173.0,5.629778861999512
2012-11-13,5.909999847412109,5.710000038146973,5.78000020980835,5.78000020980835,6647926.0,5.629778861999512
2012-11-14,5.829999923706055,5.639999866485596,5.78000020980835,5.659999847412109,3261149.0,5.51289701461792
2012-11-15,5.869999885559082,5.639999866485596,5.659999847412109,5.679999828338623,5531532.0,5.532377243041992
2012-11-16,6.25,5.659999847412109,5.670000076293945,6.039999961853027,19379905.0,5.883021354675293
2012-11-19,5.989999771118164,5.75,5.900000095367432,5.960000038146973,11429019.0,5.805100440979004
2012-11-20,5.980000019073486,5.809999942779541,5.900000095367432,5.820000171661377,8712191.0,5.668739318847656
2012-11-21,5.889999866485596,5.5,5.829999923706055,5.739999771118164,8620205.0,5.590817928314209
2012-11-22,5.710000038146973,5.550000190734863,5.679999828338623,5.619999885559082,5573676.0,5.473937034606934
2012-11-23,5.679999828338623,5.599999904632568,5.619999885559082,5.639999866485596,3256599.0,5.493416786193848
2012-11-26,5.619999885559082,5.429999828338623,5.599999904632568,5.440000057220459,3829222.0,5.298614978790283
2012-11-27,5.420000076293945,5.0,5.420000076293945,5.019999980926514,6859710.0,4.889531135559082
2012-11-28,5.0,4.800000190734863,5.0,4.909999847412109,3982043.0,4.7823896408081055
2012-11-29,5.03000020980835,4.829999923706055,4.920000076293945,4.840000152587891,2563932.0,4.714209079742432
2012-11-30,4.960000038146973,4.809999942779541,4.849999904632568,4.920000076293945,2893211.0,4.792129993438721
2012-12-03,4.960000038146973,4.599999904632568,4.920000076293945,4.619999885559082,3363185.0,4.499927043914795
2012-12-04,4.690000057220459,4.440000057220459,4.550000190734863,4.659999847412109,4655624.0,4.5388875007629395
2012-12-05,4.869999885559082,4.599999904632568,4.599999904632568,4.820000171661377,6616246.0,4.694728851318359
2012-12-06,4.920000076293945,4.789999961853027,4.800000190734863,4.829999923706055,4296880.0,4.704468727111816
2012-12-07,5.0,4.789999961853027,4.840000152587891,4.96999979019165,6764111.0,4.840830326080322
2012-12-10,5.119999885559082,4.940000057220459,5.0,5.099999904632568,7457218.0,4.967451572418213
2012-12-11,5.360000133514404,5.099999904632568,5.130000114440918,5.260000228881836,16430019.0,5.123293399810791
2012-12-12,5.21999979019165,5.059999942779541,5.179999828338623,5.119999885559082,8315227.0,4.986931800842285
2012-12-13,5.150000095367432,4.960000038146973,5.099999904632568,4.960000038146973,5035372.0,4.831090450286865
2012-12-14,5.239999771118164,4.960000038146973,4.960000038146973,5.190000057220459,10053831.0,5.055112838745117
2012-12-17,5.449999809265137,5.190000057220459,5.21999979019165,5.340000152587891,13470479.0,5.201213836669922
2012-12-18,5.440000057220459,5.230000019073486,5.320000171661377,5.409999847412109,14963803.0,5.269394397735596
2012-12-19,5.510000228881836,5.320000171661377,5.360000133514404,5.400000095367432,7551402.0,5.259654521942139
2012-12-20,5.380000114440918,5.21999979019165,5.360000133514404,5.340000152587891,7223547.0,5.201213836669922
2012-12-21,5.400000095367432,5.25,5.340000152587891,5.289999961853027,6312556.0,5.15251350402832
2012-12-24,5.409999847412109,5.25,5.289999961853027,5.400000095367432,8571705.0,5.259654521942139
2012-12-25,5.53000020980835,5.349999904632568,5.389999866485596,5.460000038146973,17460728.0,5.3180952072143555
2012-12-26,5.550000190734863,5.409999847412109,5.420000076293945,5.46999979019165,10678279.0,5.3278350830078125
2012-12-27,5.53000020980835,5.349999904632568,5.5,5.369999885559082,9806205.0,5.230433940887451
2012-12-28,5.460000038146973,5.349999904632568,5.380000114440918,5.449999809265137,8421461.0,5.30835485458374
2012-12-31,5.579999923706055,5.420000076293945,5.460000038146973,5.550000190734863,11794228.0,5.40575647354126
2013-01-04,5.619999885559082,5.369999885559082,5.559999942779541,5.449999809265137,7723075.0,5.30835485458374
2013-01-07,5.519999980926514,5.389999866485596,5.449999809265137,5.449999809265137,5715141.0,5.30835485458374
2013-01-08,6.0,5.480000019073486,5.489999771118164,6.0,40913844.0,5.844060897827148
2013-01-09,6.269999980926514,5.849999904632568,5.940000057220459,6.150000095367432,45643501.0,5.9901628494262695
2013-01-10,6.090000152587891,5.909999847412109,6.050000190734863,6.050000190734863,21111468.0,5.892761707305908
2013-01-11,6.070000171661377,5.820000171661377,6.050000190734863,5.880000114440918,16312912.0,5.727180004119873
2013-01-14,6.239999771118164,5.829999923706055,5.829999923706055,6.159999847412109,21689939.0,5.999902725219727
2013-01-15,6.349999904632568,6.099999904632568,6.150000095367432,6.320000171661377,28180548.0,6.1557440757751465
2013-01-16,6.820000171661377,6.139999866485596,6.550000190734863,6.239999771118164,43146907.0,6.077823638916016
2013-01-17,6.190000057220459,6.0,6.170000076293945,6.019999980926514,15842587.0,5.863541126251221
2013-01-18,6.139999866485596,6.0,6.0,6.110000133514404,10111921.0,5.951202392578125
2013-01-21,6.300000190734863,6.039999961853027,6.099999904632568,6.179999828338623,15395007.0,6.019382953643799
2013-01-22,6.159999847412109,5.960000038146973,6.159999847412109,5.980000019073486,10123803.0,5.824580669403076
2013-01-23,6.059999942779541,5.900000095367432,5.96999979019165,6.010000228881836,6806176.0,5.853801250457764
2013-01-24,6.050000190734863,5.760000228881836,6.03000020980835,5.769999980926514,10322887.0,5.6200385093688965
2013-01-25,5.800000190734863,5.670000076293945,5.769999980926514,5.690000057220459,5052777.0,5.542117595672607
2013-01-28,5.849999904632568,5.699999809265137,5.71999979019165,5.840000152587891,7043640.0,5.6882195472717285
2013-01-29,5.929999828338623,5.78000020980835,5.840000152587891,5.860000133514404,6528151.0,5.707699775695801
2013-01-30,5.909999847412109,5.760000228881836,5.889999866485596,5.849999904632568,6857949.0,5.6979594230651855
2013-01-31,5.829999923706055,5.610000133514404,5.829999923706055,5.690000057220459,8965061.0,5.542117595672607
2013-02-01,5.900000095367432,5.71999979019165,5.769999980926514,5.800000190734863,11019197.0,5.649259090423584
2013-02-04,5.920000076293945,5.71999979019165,5.880000114440918,5.769999980926514,6130488.0,5.6200385093688965
2013-02-05,5.789999961853027,5.630000114440918,5.730000019073486,5.78000020980835,4867053.0,5.629778861999512
2013-02-06,5.849999904632568,5.75,5.78000020980835,5.840000152587891,4653514.0,5.6882195472717285
2013-02-07,5.880000114440918,5.809999942779541,5.860000133514404,5.829999923706055,5082470.0,5.678479194641113
2013-02-08,5.880000114440918,5.800000190734863,5.840000152587891,5.860000133514404,3717064.0,5.707699775695801
2013-02-18,6.010000228881836,5.840000152587891,5.880000114440918,5.989999771118164,10234488.0,5.834320545196533
2013-02-19,6.019999980926514,5.860000133514404,6.010000228881836,5.889999866485596,7079611.0,5.73691987991333
2013-02-20,6.03000020980835,5.860000133514404,5.909999847412109,6.03000020980835,8780150.0,5.873281478881836
2013-02-21,6.019999980926514,5.829999923706055,5.989999771118164,5.909999847412109,9082078.0,5.756400108337402
2013-02-22,5.940000057220459,5.789999961853027,5.869999885559082,5.809999942779541,5358938.0,5.658998966217041
2013-02-25,6.059999942779541,5.820000171661377,5.849999904632568,6.039999961853027,12015198.0,5.883021354675293
2013-02-26,6.03000020980835,5.860000133514404,6.03000020980835,5.889999866485596,8793842.0,5.73691987991333
2013-02-27,5.949999809265137,5.760000228881836,5.889999866485596,5.789999961853027,7675422.0,5.639518737792969
2013-02-28,5.900000095367432,5.760000228881836,5.800000190734863,5.880000114440918,6147745.0,5.727180004119873
2013-03-01,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,12490964.0,6.301845550537109
2013-03-04,7.119999885559082,6.699999809265137,7.0,6.929999828338623,84002673.0,6.749889850616455
2013-03-05,6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0.0,6.749889850616455
2013-03-06,7.03000020980835,6.639999866485596,6.900000095367432,6.710000038146973,39797234.0,6.535608291625977
2013-03-07,6.78000020980835,6.269999980926514,6.730000019073486,6.380000114440918,33290304.0,6.214184761047363
2013-03-08,6.389999866485596,6.260000228881836,6.349999904632568,6.309999942779541,13329944.0,6.146003723144531
2013-03-11,6.409999847412109,6.179999828338623,6.289999961853027,6.199999809265137,14435890.0,6.038863182067871
2013-03-12,6.260000228881836,5.909999847412109,6.199999809265137,5.989999771118164,15277954.0,5.834320545196533
2013-03-13,6.090000152587891,5.980000019073486,5.989999771118164,6.039999961853027,10088265.0,5.883021354675293
2013-03-14,6.099999904632568,5.960000038146973,6.010000228881836,6.059999942779541,9028083.0,5.902501583099365
2013-03-15,6.139999866485596,5.900000095367432,6.059999942779541,5.980000019073486,10371261.0,5.824580669403076
2013-03-18,6.099999904632568,5.900000095367432,5.929999828338623,5.980000019073486,6547381.0,5.824580669403076
2013-03-19,6.019999980926514,5.760000228881836,6.010000228881836,5.900000095367432,7484927.0,5.746660232543945
2013-03-20,6.070000171661377,5.869999885559082,5.929999828338623,6.050000190734863,9466047.0,5.892761707305908
2013-03-21,6.550000190734863,6.039999961853027,6.050000190734863,6.300000190734863,25608345.0,6.136263847351074
2013-03-22,6.309999942779541,6.150000095367432,6.289999961853027,6.199999809265137,12011965.0,6.038863182067871
2013-03-25,6.269999980926514,6.119999885559082,6.239999771118164,6.199999809265137,7519441.0,6.038863182067871
2013-03-26,6.210000038146973,6.019999980926514,6.150000095367432,6.079999923706055,7151949.0,5.9219818115234375
2013-03-27,6.139999866485596,6.010000228881836,6.03000020980835,6.079999923706055,5839044.0,5.9219818115234375
2013-03-28,6.019999980926514,5.760000228881836,6.019999980926514,5.769999980926514,8422381.0,5.6200385093688965
2013-03-29,5.880000114440918,5.739999771118164,5.800000190734863,5.800000190734863,4483845.0,5.649259090423584
2013-04-01,5.889999866485596,5.789999961853027,5.800000190734863,5.849999904632568,3165287.0,5.6979594230651855
2013-04-02,5.980000019073486,5.75,5.829999923706055,5.78000020980835,4121090.0,5.629778861999512
2013-04-03,5.820000171661377,5.599999904632568,5.820000171661377,5.630000114440918,5752445.0,5.483677387237549
2013-04-08,5.550000190734863,5.360000133514404,5.53000020980835,5.53000020980835,5654219.0,5.3862762451171875
2013-04-09,5.639999866485596,5.5,5.5,5.610000133514404,3434240.0,5.464197158813477
2013-04-10,5.610000133514404,5.510000228881836,5.579999923706055,5.550000190734863,3782998.0,5.40575647354126
2013-04-11,5.630000114440918,5.550000190734863,5.579999923706055,5.570000171661377,3448504.0,5.425236701965332
2013-04-12,5.599999904632568,5.46999979019165,5.570000171661377,5.480000019073486,2685823.0,5.337575435638428
2013-04-15,5.449999809265137,5.28000020980835,5.449999809265137,5.309999942779541,4245737.0,5.171993732452393
2013-04-16,5.389999866485596,5.199999809265137,5.25,5.380000114440918,2858591.0,5.240174293518066
2013-04-17,5.460000038146973,5.349999904632568,5.409999847412109,5.429999828338623,2596381.0,5.288874626159668
2013-04-18,5.550000190734863,5.349999904632568,5.380000114440918,5.539999961853027,4588407.0,5.3960161209106445
2013-04-19,5.670000076293945,5.539999961853027,5.550000190734863,5.650000095367432,7287628.0,5.503157138824463
2013-04-22,5.659999847412109,5.539999961853027,5.539999961853027,5.639999866485596,6010692.0,5.493416786193848
2013-04-23,5.610000133514404,5.389999866485596,5.610000133514404,5.429999828338623,5325399.0,5.288874626159668
2013-04-24,5.650000095367432,5.429999828338623,5.46999979019165,5.599999904632568,6420579.0,5.454456806182861
2013-04-25,5.610000133514404,5.460000038146973,5.610000133514404,5.5,4057590.0,5.3570556640625
2013-04-26,5.519999980926514,5.28000020980835,5.519999980926514,5.300000190734863,5088615.0,5.1622538566589355
2013-05-02,5.360000133514404,5.159999847412109,5.349999904632568,5.190000057220459,4164158.0,5.055112838745117
2013-05-03,5.329999923706055,5.25,5.28000020980835,5.320000171661377,3336551.0,5.181734085083008
2013-05-06,5.389999866485596,5.289999961853027,5.329999923706055,5.389999866485596,3366126.0,5.249914169311523
2013-05-07,5.460000038146973,5.369999885559082,5.400000095367432,5.429999828338623,3781960.0,5.288874626159668
2013-05-08,5.489999771118164,5.389999866485596,5.429999828338623,5.429999828338623,4410110.0,5.288874626159668
2013-05-09,5.610000133514404,5.409999847412109,5.440000057220459,5.599999904632568,8970400.0,5.454456806182861
2013-05-10,5.920000076293945,5.670000076293945,5.679999828338623,5.679999828338623,13710743.0,5.532377243041992
2013-05-13,5.659999847412109,5.510000228881836,5.610000133514404,5.639999866485596,7429865.0,5.493416786193848
2013-05-14,5.949999809265137,5.610000133514404,5.639999866485596,5.880000114440918,22273334.0,5.727180004119873
2013-05-15,5.989999771118164,5.789999961853027,5.829999923706055,5.940000057220459,13239105.0,5.785620212554932
2013-05-16,6.360000133514404,5.889999866485596,5.920000076293945,6.130000114440918,31732652.0,5.970682621002197
2013-05-17,6.199999809265137,6.039999961853027,6.119999885559082,6.090000152587891,27348852.0,5.931722164154053
2013-05-20,6.239999771118164,5.940000057220459,6.070000171661377,6.119999885559082,18619157.0,5.960942268371582
2013-05-21,6.730000019073486,6.110000133514404,6.150000095367432,6.730000019073486,48485663.0,6.555088520050049
2013-05-22,7.210000038146973,6.579999923706055,6.630000114440918,7.170000076293945,61890210.0,6.983652591705322
2013-05-23,7.210000038146973,6.96999979019165,7.070000171661377,7.050000190734863,50905230.0,6.866771697998047
2013-05-24,7.21999979019165,6.820000171661377,7.110000133514404,6.980000019073486,42959482.0,6.798590660095215
2013-05-27,7.139999866485596,6.760000228881836,7.119999885559082,6.769999980926514,38457162.0,6.594048500061035
2013-05-28,6.820000171661377,6.400000095367432,6.75,6.739999771118164,33489673.0,6.564828395843506
2013-05-29,6.960000038146973,6.630000114440918,6.679999828338623,6.909999847412109,25769895.0,6.730409622192383
2013-05-30,6.980000019073486,6.78000020980835,6.849999904632568,6.889999866485596,14044015.0,6.7109293937683105
2013-05-31,7.019999980926514,6.75,6.880000114440918,6.760000228881836,12900295.0,6.584308624267578
2013-06-03,6.75,6.510000228881836,6.75,6.519999980926514,12871309.0,6.350546360015869
2013-06-04,6.599999904632568,6.369999885559082,6.480000019073486,6.539999961853027,9449343.0,6.370026588439941
2013-06-05,6.539999961853027,6.400000095367432,6.53000020980835,6.480000019073486,4861324.0,6.311585903167725
2013-06-06,6.5,6.340000152587891,6.46999979019165,6.389999866485596,5583593.0,6.22392463684082
2013-06-07,6.440000057220459,6.190000057220459,6.360000133514404,6.300000190734863,6041374.0,6.136263847351074
2013-06-13,6.199999809265137,5.900000095367432,6.199999809265137,5.920000076293945,7853465.0,5.766140460968018
2013-06-14,6.050000190734863,5.920000076293945,5.949999809265137,6.0,5929448.0,5.844060897827148
2013-06-17,6.130000114440918,5.96999979019165,6.079999923706055,6.010000228881836,6555574.0,5.853801250457764
2013-06-18,6.079999923706055,5.889999866485596,6.03000020980835,6.039999961853027,4877306.0,5.883021354675293
2013-06-19,6.110000133514404,5.840000152587891,6.010000228881836,6.090000152587891,6662382.0,5.931722164154053
2013-06-20,6.480000019073486,6.090000152587891,6.139999866485596,6.130000114440918,17599084.0,5.970682621002197
2013-06-21,6.119999885559082,5.769999980926514,5.869999885559082,6.059999942779541,11326714.0,5.902501583099365
2013-06-24,6.079999923706055,5.519999980926514,6.039999961853027,5.769999980926514,6942323.0,5.6200385093688965
2013-06-25,5.739999771118164,5.190000057220459,5.699999809265137,5.440000057220459,18955250.0,5.298614978790283
2013-06-26,5.440000057220459,5.179999828338623,5.440000057220459,5.340000152587891,11331235.0,5.201213836669922
2013-06-27,5.489999771118164,5.050000190734863,5.050000190734863,5.179999828338623,20013885.0,5.045372486114502
2013-06-28,5.269999980926514,4.960000038146973,5.119999885559082,5.079999923706055,11014558.0,4.947971343994141
2013-07-01,5.170000076293945,5.050000190734863,5.130000114440918,5.139999866485596,6328137.0,5.006412029266357
2013-07-02,5.269999980926514,5.110000133514404,5.150000095367432,5.210000038146973,7223089.0,5.0745930671691895
2013-07-03,5.179999828338623,4.940000057220459,5.179999828338623,5.03000020980835,12546122.0,4.899271011352539
2013-07-04,5.110000133514404,4.889999866485596,5.0,5.050000190734863,12217062.0,4.918751239776611
2013-07-05,5.440000057220459,5.019999980926514,5.039999961853027,5.25,17455695.0,5.113553524017334
2013-07-08,5.130000114440918,4.960000038146973,5.130000114440918,4.980000019073486,9606170.0,4.8505706787109375
2013-07-09,5.150000095367432,4.900000095367432,4.949999809265137,5.070000171661377,7619505.0,4.938231468200684
2013-07-10,5.190000057220459,5.03000020980835,5.03000020980835,5.179999828338623,9079267.0,5.045372486114502
2013-07-11,5.360000133514404,5.170000076293945,5.190000057220459,5.28000020980835,13375789.0,5.142773628234863
2013-07-12,5.340000152587891,5.179999828338623,5.300000190734863,5.179999828338623,9619039.0,5.045372486114502
2013-07-15,5.699999809265137,5.190000057220459,5.190000057220459,5.699999809265137,16808107.0,5.5518574714660645
2013-07-16,5.739999771118164,5.550000190734863,5.650000095367432,5.619999885559082,20224942.0,5.473937034606934
2013-07-17,5.699999809265137,5.510000228881836,5.579999923706055,5.519999980926514,13651568.0,5.376535892486572
2013-07-18,5.679999828338623,5.420000076293945,5.5,5.550000190734863,14164127.0,5.40575647354126
2013-07-19,5.809999942779541,5.489999771118164,5.539999961853027,5.519999980926514,16694254.0,5.376535892486572
2013-07-22,5.760000228881836,5.53000020980835,5.619999885559082,5.659999847412109,12750188.0,5.51289701461792
2013-07-23,5.800000190734863,5.590000152587891,5.630000114440918,5.71999979019165,16285847.0,5.571337699890137
2013-07-24,5.710000038146973,5.519999980926514,5.699999809265137,5.630000114440918,13746675.0,5.483677387237549
2013-07-25,5.400000095367432,5.070000171661377,5.25,5.079999923706055,27001464.0,4.947971343994141
2013-07-26,5.070000171661377,4.929999828338623,5.0,5.010000228881836,9959798.0,4.879791259765625
2013-07-29,5.03000020980835,4.820000171661377,5.019999980926514,4.849999904632568,8560941.0,4.723948955535889
2013-07-30,4.940000057220459,4.789999961853027,4.860000133514404,4.889999866485596,5242179.0,4.762909412384033
2013-07-31,5.039999961853027,4.920000076293945,4.920000076293945,4.960000038146973,6203305.0,4.831090450286865
2013-08-01,5.059999942779541,4.960000038146973,4.96999979019165,5.050000190734863,6334593.0,4.918751239776611
2013-08-02,5.130000114440918,5.039999961853027,5.070000171661377,5.059999942779541,6700910.0,4.928491115570068
2013-08-05,5.119999885559082,5.050000190734863,5.079999923706055,5.110000133514404,5344886.0,4.977191925048828
2013-08-06,5.46999979019165,5.059999942779541,5.110000133514404,5.360000133514404,19655230.0,5.220694065093994
2013-08-07,5.900000095367432,5.369999885559082,5.400000095367432,5.789999961853027,47327183.0,5.639518737792969
2013-08-08,5.75,5.559999942779541,5.599999904632568,5.639999866485596,18033773.0,5.493416786193848
2013-08-09,5.690000057220459,5.519999980926514,5.639999866485596,5.679999828338623,12320196.0,5.532377243041992
2013-08-12,5.760000228881836,5.610000133514404,5.699999809265137,5.690000057220459,13067622.0,5.542117595672607
2013-08-13,5.829999923706055,5.440000057220459,5.630000114440918,5.670000076293945,11764849.0,5.522637367248535
2013-08-14,5.630000114440918,5.46999979019165,5.619999885559082,5.550000190734863,10071658.0,5.40575647354126
2013-08-15,5.590000152587891,5.46999979019165,5.5,5.489999771118164,5586177.0,5.347315311431885
2013-08-16,5.590000152587891,5.369999885559082,5.449999809265137,5.369999885559082,7010095.0,5.230433940887451
2013-08-19,5.440000057220459,5.269999980926514,5.300000190734863,5.400000095367432,5475655.0,5.259654521942139
2013-08-20,5.53000020980835,5.349999904632568,5.360000133514404,5.429999828338623,6394246.0,5.288874626159668
2013-08-21,5.449999809265137,5.340000152587891,5.449999809265137,5.389999866485596,4132078.0,5.249914169311523
2013-08-22,5.5,5.349999904632568,5.389999866485596,5.420000076293945,4026822.0,5.279134750366211
2013-08-23,5.5,5.239999771118164,5.460000038146973,5.309999942779541,6213113.0,5.171993732452393
2013-08-26,5.400000095367432,5.260000228881836,5.289999961853027,5.400000095367432,5345204.0,5.259654521942139
2013-08-27,5.539999961853027,5.380000114440918,5.400000095367432,5.5,6182524.0,5.3570556640625
2013-08-28,5.46999979019165,5.349999904632568,5.46999979019165,5.389999866485596,5840242.0,5.249914169311523
2013-08-29,5.670000076293945,5.349999904632568,5.389999866485596,5.650000095367432,17165641.0,5.503157138824463
2013-08-30,5.929999828338623,5.590000152587891,5.639999866485596,5.909999847412109,32439260.0,5.756400108337402
2013-09-02,5.849999904632568,5.539999961853027,5.849999904632568,5.590000152587891,16798824.0,5.444716930389404
2013-09-03,5.659999847412109,5.489999771118164,5.559999942779541,5.610000133514404,7285529.0,5.464197158813477
2013-09-04,5.650000095367432,5.429999828338623,5.610000133514404,5.570000171661377,9286075.0,5.425236701965332
2013-09-05,5.849999904632568,5.579999923706055,5.760000228881836,5.579999923706055,15924911.0,5.434976577758789
2013-09-06,5.650000095367432,5.449999809265137,5.46999979019165,5.570000171661377,7963831.0,5.425236701965332
2013-09-09,5.659999847412109,5.539999961853027,5.539999961853027,5.610000133514404,8659420.0,5.464197158813477
2013-09-10,5.75,5.539999961853027,5.619999885559082,5.690000057220459,12118173.0,5.542117595672607
2013-09-11,5.699999809265137,5.579999923706055,5.690000057220459,5.650000095367432,10016579.0,5.503157138824463
2013-09-12,5.869999885559082,5.579999923706055,5.650000095367432,5.760000228881836,15855643.0,5.6102986335754395
2013-09-13,5.929999828338623,5.699999809265137,5.75,5.849999904632568,16186144.0,5.6979594230651855
2013-09-16,6.440000057220459,5.679999828338623,5.840000152587891,6.440000057220459,40666142.0,6.27262544631958
2013-09-17,6.989999771118164,6.449999809265137,6.670000076293945,6.489999771118164,66360653.0,6.321325778961182
2013-09-18,6.360000133514404,6.170000076293945,6.21999979019165,6.300000190734863,25359845.0,6.136263847351074
2013-09-23,6.239999771118164,6.050000190734863,6.199999809265137,6.199999809265137,21072669.0,6.038863182067871
2013-09-24,6.409999847412109,6.099999904632568,6.150000095367432,6.269999980926514,19521308.0,6.107043266296387
2013-09-25,6.28000020980835,6.070000171661377,6.239999771118164,6.099999904632568,15767716.0,5.94146203994751
2013-09-26,6.050000190734863,5.769999980926514,6.050000190734863,5.809999942779541,14405854.0,5.658998966217041
2013-09-27,5.929999828338623,5.75,5.820000171661377,5.860000133514404,8340911.0,5.707699775695801
2013-09-30,5.96999979019165,5.78000020980835,5.809999942779541,5.909999847412109,6980017.0,5.756400108337402
2013-10-08,6.139999866485596,5.880000114440918,5.880000114440918,6.070000171661377,9101252.0,5.9122419357299805
2013-10-09,6.130000114440918,5.940000057220459,6.050000190734863,6.099999904632568,10275349.0,5.94146203994751
2013-10-10,6.539999961853027,6.03000020980835,6.099999904632568,6.21999979019165,19158445.0,6.058343410491943
2013-10-11,6.320000171661377,6.099999904632568,6.230000019073486,6.269999980926514,14470899.0,6.107043266296387
2013-10-14,6.28000020980835,6.170000076293945,6.269999980926514,6.21999979019165,9924705.0,6.058343410491943
2013-10-15,6.75,6.309999942779541,6.400000095367432,6.610000133514404,34089273.0,6.438207149505615
2013-10-16,6.559999942779541,6.230000019073486,6.409999847412109,6.300000190734863,18537425.0,6.136263847351074
2013-10-17,6.489999771118164,6.170000076293945,6.329999923706055,6.199999809265137,14192396.0,6.038863182067871
2013-10-18,6.21999979019165,6.059999942779541,6.21999979019165,6.139999866485596,7640988.0,5.980422496795654
2013-10-21,6.489999771118164,6.090000152587891,6.170000076293945,6.400000095367432,12523192.0,6.2336649894714355
2013-10-22,6.730000019073486,6.349999904632568,6.449999809265137,6.519999980926514,24078207.0,6.350546360015869
2013-10-23,6.880000114440918,6.360000133514404,6.420000076293945,6.760000228881836,29250607.0,6.584308624267578
2013-10-24,6.789999961853027,6.519999980926514,6.75,6.699999809265137,21684303.0,6.525867938995361
2013-10-25,6.800000190734863,6.449999809265137,6.800000190734863,6.539999961853027,20556364.0,6.370026588439941
2013-10-28,6.46999979019165,6.010000228881836,6.46999979019165,6.039999961853027,19550563.0,5.883021354675293
2013-10-29,6.099999904632568,5.440000057220459,6.050000190734863,5.710000038146973,16882194.0,5.56159782409668
2013-10-30,5.769999980926514,5.510000228881836,5.599999904632568,5.71999979019165,9753412.0,5.571337699890137
2013-10-31,5.760000228881836,5.599999904632568,5.659999847412109,5.670000076293945,6357903.0,5.522637367248535
2013-11-01,5.78000020980835,5.53000020980835,5.670000076293945,5.71999979019165,6942276.0,5.571337699890137
2013-11-04,5.75,5.659999847412109,5.699999809265137,5.739999771118164,4508817.0,5.590817928314209
2013-11-05,5.849999904632568,5.670000076293945,5.739999771118164,5.829999923706055,5252132.0,5.678479194641113
2013-11-06,5.849999904632568,5.670000076293945,5.800000190734863,5.679999828338623,5789275.0,5.532377243041992
2013-11-07,5.889999866485596,5.579999923706055,5.679999828338623,5.789999961853027,10472248.0,5.639518737792969
2013-11-08,5.989999771118164,5.730000019073486,5.760000228881836,5.949999809265137,15510228.0,5.795360088348389
2013-11-11,6.050000190734863,5.739999771118164,5.880000114440918,5.909999847412109,11004898.0,5.756400108337402
2013-11-12,6.340000152587891,5.929999828338623,5.980000019073486,6.130000114440918,17880652.0,5.970682621002197
2013-11-13,6.019999980926514,5.769999980926514,6.010000228881836,5.789999961853027,11133910.0,5.639518737792969
2013-11-14,5.949999809265137,5.769999980926514,5.840000152587891,5.929999828338623,6615569.0,5.775880336761475
2013-11-15,6.099999904632568,5.949999809265137,5.949999809265137,6.090000152587891,10924243.0,5.931722164154053
2013-11-18,6.230000019073486,6.070000171661377,6.130000114440918,6.179999828338623,12554230.0,6.019382953643799
2013-11-19,6.289999961853027,6.070000171661377,6.170000076293945,6.260000228881836,13829353.0,6.09730339050293
2013-11-20,6.329999923706055,6.199999809265137,6.300000190734863,6.269999980926514,11045587.0,6.107043266296387
2013-11-21,6.210000038146973,6.099999904632568,6.179999828338623,6.139999866485596,10561795.0,5.980422496795654
2013-11-22,6.210000038146973,6.03000020980835,6.070000171661377,6.110000133514404,7761412.0,5.951202392578125
2013-11-25,6.079999923706055,5.96999979019165,6.010000228881836,5.989999771118164,6220122.0,5.834320545196533
2013-11-26,6.039999961853027,5.940000057220459,5.960000038146973,6.03000020980835,5367942.0,5.873281478881836
2013-11-27,6.050000190734863,5.960000038146973,6.0,6.019999980926514,5890952.0,5.863541126251221
2013-11-28,6.139999866485596,6.03000020980835,6.03000020980835,6.090000152587891,7134947.0,5.931722164154053
2013-11-29,6.170000076293945,6.019999980926514,6.099999904632568,6.159999847412109,8126189.0,5.999902725219727
2013-12-02,6.449999809265137,5.679999828338623,6.039999961853027,6.210000038146973,23381084.0,6.048603534698486
2013-12-03,6.090000152587891,5.789999961853027,6.059999942779541,6.070000171661377,10883869.0,5.9122419357299805
2013-12-04,6.190000057220459,6.019999980926514,6.050000190734863,6.119999885559082,9966452.0,5.960942268371582
2013-12-05,6.320000171661377,6.059999942779541,6.130000114440918,6.199999809265137,12300528.0,6.038863182067871
2013-12-06,6.300000190734863,6.139999866485596,6.199999809265137,6.269999980926514,11230757.0,6.107043266296387
2013-12-09,6.340000152587891,6.179999828338623,6.28000020980835,6.21999979019165,7244113.0,6.058343410491943
2013-12-10,6.269999980926514,6.130000114440918,6.230000019073486,6.159999847412109,7111675.0,5.999902725219727
2013-12-11,6.260000228881836,6.099999904632568,6.179999828338623,6.25,8029303.0,6.087563514709473
2013-12-12,6.349999904632568,6.230000019073486,6.269999980926514,6.300000190734863,12809167.0,6.136263847351074
2013-12-13,6.489999771118164,6.309999942779541,6.340000152587891,6.420000076293945,17355360.0,6.253145217895508
2013-12-16,6.550000190734863,6.170000076293945,6.489999771118164,6.179999828338623,14995890.0,6.019382953643799
2013-12-17,6.210000038146973,6.0,6.179999828338623,6.010000228881836,7927099.0,5.853801250457764
2013-12-18,6.070000171661377,5.800000190734863,6.010000228881836,5.909999847412109,10314235.0,5.756400108337402
2013-12-19,5.909999847412109,5.809999942779541,5.880000114440918,5.840000152587891,5971404.0,5.6882195472717285
2013-12-20,5.829999923706055,5.579999923706055,5.800000190734863,5.650000095367432,8367578.0,5.503157138824463
2013-12-23,5.699999809265137,5.489999771118164,5.650000095367432,5.610000133514404,4030306.0,5.464197158813477
2013-12-24,5.769999980926514,5.599999904632568,5.670000076293945,5.619999885559082,5365076.0,5.473937034606934
2013-12-25,5.659999847412109,5.559999942779541,5.630000114440918,5.659999847412109,3516640.0,5.51289701461792
2013-12-26,5.650000095367432,5.429999828338623,5.630000114440918,5.440000057220459,4745928.0,5.298614978790283
2013-12-27,5.519999980926514,5.400000095367432,5.449999809265137,5.489999771118164,5005703.0,5.347315311431885
2013-12-30,5.679999828338623,5.559999942779541,5.559999942779541,5.599999904632568,4679258.0,5.454456806182861
2013-12-31,5.659999847412109,5.550000190734863,5.570000171661377,5.639999866485596,2774393.0,5.493416786193848
2014-01-02,5.71999979019165,5.630000114440918,5.650000095367432,5.670000076293945,2858215.0,5.522637367248535
2014-01-03,5.650000095367432,5.5,5.610000133514404,5.519999980926514,4469366.0,5.376535892486572
2014-01-06,5.519999980926514,5.28000020980835,5.510000228881836,5.28000020980835,4476981.0,5.142773628234863
2014-01-07,5.349999904632568,5.260000228881836,5.289999961853027,5.320000171661377,2499184.0,5.181734085083008
2014-01-08,5.369999885559082,5.110000133514404,5.340000152587891,5.150000095367432,5912445.0,5.016152381896973
2014-01-09,5.179999828338623,5.0,5.150000095367432,5.03000020980835,3725018.0,4.899271011352539
2014-01-10,5.070000171661377,4.53000020980835,5.03000020980835,4.960000038146973,3945651.0,4.831090450286865
2014-01-13,5.039999961853027,4.929999828338623,4.96999979019165,4.980000019073486,2525294.0,4.8505706787109375
2014-01-14,5.0,4.78000020980835,4.980000019073486,4.989999771118164,3882013.0,4.8603105545043945
2014-01-15,4.989999771118164,4.809999942779541,4.96999979019165,4.900000095367432,5313912.0,4.772649765014648
2014-01-16,5.090000152587891,4.809999942779541,4.849999904632568,5.0,5191547.0,4.87005090713501
2014-01-17,4.980000019073486,4.880000114440918,4.980000019073486,4.889999866485596,2684900.0,4.762909412384033
2014-01-20,4.920000076293945,4.800000190734863,4.900000095367432,4.820000171661377,2797715.0,4.694728851318359
2014-01-21,4.940000057220459,4.800000190734863,4.800000190734863,4.880000114440918,2097292.0,4.753169536590576
2014-01-22,5.050000190734863,4.880000114440918,4.929999828338623,5.050000190734863,3814962.0,4.918751239776611
2014-01-23,5.090000152587891,5.010000228881836,5.090000152587891,5.039999961853027,2479524.0,4.909010887145996
2014-01-24,5.460000038146973,5.070000171661377,5.070000171661377,5.349999904632568,9188008.0,5.210953712463379
2014-01-27,5.28000020980835,5.159999847412109,5.210000038146973,5.170000076293945,5216328.0,5.035632610321045
2014-01-28,5.21999979019165,5.110000133514404,5.170000076293945,5.150000095367432,3276694.0,5.016152381896973
2014-01-29,5.179999828338623,5.079999923706055,5.159999847412109,5.139999866485596,2700438.0,5.006412029266357
2014-01-30,5.159999847412109,5.059999942779541,5.119999885559082,5.090000152587891,1679686.0,4.957711696624756
2014-02-07,5.170000076293945,4.960000038146973,5.050000190734863,5.139999866485596,2635655.0,5.006412029266357
2014-02-10,5.269999980926514,5.130000114440918,5.150000095367432,5.260000228881836,5493613.0,5.123293399810791
2014-02-11,5.380000114440918,5.239999771118164,5.260000228881836,5.300000190734863,6081401.0,5.1622538566589355
2014-02-12,5.409999847412109,5.28000020980835,5.300000190734863,5.369999885559082,6076999.0,5.230433940887451
2014-02-13,5.369999885559082,5.21999979019165,5.360000133514404,5.230000019073486,5772700.0,5.094073295593262
2014-02-14,5.369999885559082,5.199999809265137,5.210000038146973,5.340000152587891,4645837.0,5.201213836669922
2014-02-17,5.369999885559082,5.300000190734863,5.369999885559082,5.369999885559082,5442841.0,5.230433940887451
2014-02-18,5.489999771118164,5.269999980926514,5.349999904632568,5.409999847412109,9143188.0,5.269394397735596
2014-02-19,5.489999771118164,5.340000152587891,5.380000114440918,5.429999828338623,7815091.0,5.288874626159668
2014-02-20,5.480000019073486,5.289999961853027,5.440000057220459,5.289999961853027,6821745.0,5.15251350402832
2014-02-21,5.369999885559082,5.199999809265137,5.309999942779541,5.25,4467886.0,5.113553524017334
2014-02-24,5.230000019073486,5.059999942779541,5.230000019073486,5.079999923706055,6392489.0,4.947971343994141
2014-02-25,5.110000133514404,4.900000095367432,5.090000152587891,4.929999828338623,7584953.0,4.801869869232178
2014-02-26,4.96999979019165,4.860000133514404,4.920000076293945,4.949999809265137,3247681.0,4.82135009765625
2014-02-27,5.0,4.900000095367432,4.960000038146973,4.900000095367432,3053283.0,4.772649765014648
2014-02-28,4.949999809265137,4.849999904632568,4.900000095367432,4.949999809265137,2998782.0,4.82135009765625
2014-03-03,5.070000171661377,4.909999847412109,4.949999809265137,5.059999942779541,3345303.0,4.928491115570068
2014-03-04,5.070000171661377,4.980000019073486,5.039999961853027,5.059999942779541,3284170.0,4.928491115570068
2014-03-05,5.139999866485596,5.03000020980835,5.070000171661377,5.070000171661377,3329136.0,4.938231468200684
2014-03-06,5.099999904632568,4.980000019073486,5.050000190734863,5.079999923706055,3348797.0,4.947971343994141
2014-03-07,5.110000133514404,5.010000228881836,5.079999923706055,5.059999942779541,2561220.0,4.928491115570068
2014-03-10,5.070000171661377,4.880000114440918,5.050000190734863,4.909999847412109,4203950.0,4.7823896408081055
2014-03-11,4.96999979019165,4.849999904632568,4.900000095367432,4.940000057220459,2336914.0,4.811610221862793
2014-03-12,4.980000019073486,4.900000095367432,4.940000057220459,4.949999809265137,2031246.0,4.82135009765625
2014-03-13,4.989999771118164,4.929999828338623,4.940000057220459,4.980000019073486,2171593.0,4.8505706787109375
2014-03-14,4.980000019073486,4.900000095367432,4.980000019073486,4.909999847412109,2089455.0,4.7823896408081055
2014-03-17,5.03000020980835,4.920000076293945,4.949999809265137,5.03000020980835,3442347.0,4.899271011352539
2014-03-18,5.389999866485596,5.0,5.050000190734863,5.28000020980835,15684869.0,5.142773628234863
2014-03-19,5.239999771118164,5.099999904632568,5.179999828338623,5.190000057220459,11304240.0,5.055112838745117
2014-03-20,5.239999771118164,5.0,5.179999828338623,5.010000228881836,6560690.0,4.879791259765625
2014-03-21,5.179999828338623,4.96999979019165,5.039999961853027,5.159999847412109,4941843.0,5.02589225769043
2014-03-24,5.340000152587891,5.150000095367432,5.190000057220459,5.28000020980835,11196589.0,5.142773628234863
2014-03-25,5.309999942779541,5.199999809265137,5.239999771118164,5.289999961853027,7347103.0,5.15251350402832
2014-03-26,5.289999961853027,5.210000038146973,5.289999961853027,5.230000019073486,4198337.0,5.094073295593262
2014-03-27,5.21999979019165,5.079999923706055,5.199999809265137,5.130000114440918,4924747.0,4.9966721534729
2014-03-28,5.269999980926514,5.099999904632568,5.099999904632568,5.230000019073486,6025393.0,5.094073295593262
2014-03-31,5.28000020980835,5.119999885559082,5.230000019073486,5.159999847412109,3461278.0,5.02589225769043
2014-04-01,5.230000019073486,5.099999904632568,5.119999885559082,5.190000057220459,3266905.0,5.055112838745117
2014-04-02,5.409999847412109,5.150000095367432,5.190000057220459,5.260000228881836,8216300.0,5.123293399810791
2014-04-03,5.260000228881836,5.150000095367432,5.239999771118164,5.170000076293945,4961156.0,5.035632610321045
2014-04-04,5.230000019073486,5.150000095367432,5.190000057220459,5.210000038146973,2430997.0,5.0745930671691895
2014-04-08,5.25,5.139999866485596,5.179999828338623,5.230000019073486,4735939.0,5.094073295593262
2014-04-09,5.309999942779541,5.210000038146973,5.230000019073486,5.269999980926514,5472224.0,5.133033275604248
2014-04-10,5.300000190734863,5.230000019073486,5.260000228881836,5.289999961853027,4460409.0,5.15251350402832
2014-04-11,5.360000133514404,5.260000228881836,5.28000020980835,5.340000152587891,6844087.0,5.201213836669922
2014-04-14,5.420000076293945,5.309999942779541,5.340000152587891,5.349999904632568,5918662.0,5.210953712463379
2014-04-15,5.369999885559082,5.25,5.349999904632568,5.269999980926514,4596368.0,5.133033275604248
2014-04-16,5.289999961853027,5.21999979019165,5.269999980926514,5.25,2719417.0,5.113553524017334
2014-04-17,5.28000020980835,5.210000038146973,5.239999771118164,5.239999771118164,2302602.0,5.103813171386719
2014-04-18,5.260000228881836,5.210000038146973,5.25,5.25,1866989.0,5.113553524017334
2014-04-21,5.28000020980835,5.150000095367432,5.21999979019165,5.150000095367432,2603110.0,5.016152381896973
2014-04-22,5.190000057220459,5.050000190734863,5.139999866485596,5.110000133514404,3358734.0,4.977191925048828
2014-04-23,5.170000076293945,5.079999923706055,5.119999885559082,5.099999904632568,1774305.0,4.967451572418213
2014-04-24,5.139999866485596,5.059999942779541,5.099999904632568,5.070000171661377,1949046.0,4.938231468200684
2014-04-25,5.150000095367432,5.039999961853027,5.150000095367432,5.039999961853027,2308996.0,4.909010887145996
2014-04-28,5.059999942779541,4.849999904632568,5.039999961853027,4.860000133514404,3744369.0,4.733689308166504
2014-04-29,4.989999771118164,4.889999866485596,4.889999866485596,4.949999809265137,2237552.0,4.82135009765625
2014-04-30,5.090000152587891,4.949999809265137,4.960000038146973,5.070000171661377,2327205.0,4.938231468200684
2014-05-05,5.159999847412109,5.050000190734863,5.079999923706055,5.130000114440918,2693227.0,4.9966721534729
2014-05-06,5.179999828338623,5.099999904632568,5.119999885559082,5.119999885559082,2754153.0,4.986931800842285
2014-05-07,5.119999885559082,4.980000019073486,5.099999904632568,4.989999771118164,2744190.0,4.8603105545043945
2014-05-08,5.079999923706055,4.960000038146973,5.0,5.039999961853027,1824133.0,4.909010887145996
2014-05-09,5.070000171661377,4.949999809265137,5.039999961853027,4.980000019073486,1642428.0,4.8505706787109375
2014-05-12,5.130000114440918,4.980000019073486,4.980000019073486,5.110000133514404,3123761.0,4.977191925048828
2014-05-13,5.139999866485596,5.079999923706055,5.099999904632568,5.099999904632568,2026476.0,4.967451572418213
2014-05-14,5.289999961853027,5.090000152587891,5.099999904632568,5.199999809265137,4579680.0,5.064852714538574
2014-05-15,5.179999828338623,5.039999961853027,5.170000076293945,5.059999942779541,3034129.0,4.928491115570068
2014-05-16,5.110000133514404,5.03000020980835,5.039999961853027,5.099999904632568,2193924.0,4.967451572418213
2014-05-19,5.130000114440918,5.039999961853027,5.130000114440918,5.079999923706055,1518063.0,4.947971343994141
2014-05-20,5.190000057220459,5.090000152587891,5.099999904632568,5.099999904632568,2488630.0,4.967451572418213
2014-05-21,5.150000095367432,5.059999942779541,5.110000133514404,5.139999866485596,1402046.0,5.006412029266357
2014-05-22,5.179999828338623,5.099999904632568,5.150000095367432,5.110000133514404,2068065.0,4.977191925048828
2014-05-23,5.170000076293945,5.079999923706055,5.110000133514404,5.159999847412109,2578402.0,5.02589225769043
2014-05-26,5.25,5.139999866485596,5.150000095367432,5.239999771118164,4661814.0,5.103813171386719
2014-05-27,5.239999771118164,5.139999866485596,5.21999979019165,5.159999847412109,2913287.0,5.02589225769043
2014-05-28,5.199999809265137,5.119999885559082,5.179999828338623,5.199999809265137,2975049.0,5.064852714538574
2014-05-29,5.230000019073486,5.139999866485596,5.199999809265137,5.150000095367432,3119504.0,5.016152381896973
2014-05-30,5.159999847412109,5.110000133514404,5.139999866485596,5.119999885559082,2302129.0,4.986931800842285
2014-06-03,5.170000076293945,5.079999923706055,5.139999866485596,5.119999885559082,2089640.0,4.986931800842285
2014-06-04,5.119999885559082,4.989999771118164,5.119999885559082,5.03000020980835,2534651.0,4.899271011352539
2014-06-05,5.079999923706055,5.03000020980835,5.039999961853027,5.070000171661377,2017292.0,4.938231468200684
2014-06-06,5.110000133514404,5.050000190734863,5.090000152587891,5.059999942779541,1635410.0,4.928491115570068
2014-06-09,5.079999923706055,4.980000019073486,5.070000171661377,5.0,2523934.0,4.87005090713501
2014-06-10,5.050000190734863,4.960000038146973,5.019999980926514,5.050000190734863,2290745.0,4.918751239776611
2014-06-11,5.139999866485596,5.03000020980835,5.03000020980835,5.090000152587891,2715385.0,4.957711696624756
2014-06-12,5.110000133514404,5.039999961853027,5.090000152587891,5.050000190734863,1970991.0,4.918751239776611
2014-06-13,5.119999885559082,5.03000020980835,5.070000171661377,5.099999904632568,2677213.0,4.967451572418213
2014-06-16,5.130000114440918,5.070000171661377,5.110000133514404,5.110000133514404,2928781.0,4.977191925048828
2014-06-17,5.090000152587891,5.019999980926514,5.079999923706055,5.059999942779541,2903330.0,4.928491115570068
2014-06-18,5.059999942779541,5.0,5.059999942779541,5.010000228881836,3158383.0,4.879791259765625
2014-06-19,5.019999980926514,4.889999866485596,5.019999980926514,4.900000095367432,2936448.0,4.772649765014648
2014-06-20,4.949999809265137,4.900000095367432,4.949999809265137,4.929999828338623,1656724.0,4.801869869232178
2014-06-23,4.980000019073486,4.909999847412109,4.929999828338623,4.940000057220459,2349595.0,4.811610221862793
2014-06-24,5.070000171661377,4.929999828338623,4.96999979019165,5.03000020980835,3582331.0,4.899271011352539
2014-06-25,5.039999961853027,4.960000038146973,5.039999961853027,4.980000019073486,1853930.0,4.8505706787109375
2014-06-26,5.199999809265137,4.96999979019165,4.980000019073486,5.079999923706055,7337037.0,4.947971343994141
2014-06-27,5.159999847412109,5.019999980926514,5.059999942779541,5.119999885559082,6054302.0,4.986931800842285
2014-06-30,5.170000076293945,5.099999904632568,5.119999885559082,5.119999885559082,3881741.0,4.986931800842285
2014-07-01,5.170000076293945,5.110000133514404,5.119999885559082,5.159999847412109,4806401.0,5.02589225769043
2014-07-02,5.179999828338623,5.110000133514404,5.170000076293945,5.159999847412109,3229995.0,5.02589225769043
2014-07-03,5.21999979019165,5.130000114440918,5.159999847412109,5.179999828338623,5117533.0,5.045372486114502
2014-07-04,5.190000057220459,5.110000133514404,5.179999828338623,5.119999885559082,4960305.0,4.986931800842285
2014-07-07,5.150000095367432,5.099999904632568,5.119999885559082,5.119999885559082,3920357.0,4.986931800842285
2014-07-08,5.159999847412109,5.059999942779541,5.119999885559082,5.139999866485596,3565369.0,5.006412029266357
2014-07-09,5.139999866485596,5.03000020980835,5.139999866485596,5.050000190734863,3669646.0,4.918751239776611
2014-07-10,5.070000171661377,5.019999980926514,5.019999980926514,5.050000190734863,2529980.0,4.918751239776611
2014-07-11,5.099999904632568,5.039999961853027,5.059999942779541,5.090000152587891,2867390.0,4.957711696624756
2014-07-14,5.179999828338623,5.099999904632568,5.110000133514404,5.170000076293945,4994543.0,5.035632610321045
2014-07-15,5.25,5.150000095367432,5.170000076293945,5.25,8506025.0,5.113553524017334
2014-07-16,5.28000020980835,5.179999828338623,5.260000228881836,5.199999809265137,5221007.0,5.064852714538574
2014-07-17,5.329999923706055,5.199999809265137,5.199999809265137,5.239999771118164,7723079.0,5.103813171386719
2014-07-18,5.269999980926514,5.199999809265137,5.230000019073486,5.21999979019165,4008984.0,5.0843329429626465
2014-07-21,5.289999961853027,5.190000057220459,5.21999979019165,5.199999809265137,4356412.0,5.064852714538574
2014-07-22,5.269999980926514,5.179999828338623,5.210000038146973,5.239999771118164,4681838.0,5.103813171386719
2014-07-23,5.28000020980835,5.170000076293945,5.239999771118164,5.179999828338623,4689902.0,5.045372486114502
2014-07-24,5.349999904632568,5.179999828338623,5.179999828338623,5.340000152587891,12291844.0,5.201213836669922
2014-07-25,5.380000114440918,5.289999961853027,5.349999904632568,5.360000133514404,7434186.0,5.220694065093994
2014-07-28,5.429999828338623,5.349999904632568,5.360000133514404,5.380000114440918,10136922.0,5.240174293518066
2014-07-29,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,8900429.0,5.766140460968018
2014-07-30,6.510000228881836,5.920000076293945,5.949999809265137,6.239999771118164,85169417.0,6.077823638916016
2014-07-31,6.849999904632568,6.03000020980835,6.099999904632568,6.579999923706055,60268454.0,6.408986568450928
2014-08-01,6.570000171661377,6.25,6.400000095367432,6.300000190734863,34936484.0,6.136263847351074
2014-08-04,6.449999809265137,6.260000228881836,6.349999904632568,6.369999885559082,21637003.0,6.204444408416748
2014-08-05,6.349999904632568,6.150000095367432,6.349999904632568,6.230000019073486,22337700.0,6.068083763122559
2014-08-06,6.289999961853027,6.159999847412109,6.179999828338623,6.28000020980835,14609415.0,6.116783618927002
2014-08-07,6.260000228881836,6.099999904632568,6.25,6.150000095367432,12852418.0,5.9901628494262695
2014-08-08,6.170000076293945,6.070000171661377,6.110000133514404,6.139999866485596,8349363.0,5.980422496795654
2014-08-11,6.239999771118164,6.130000114440918,6.179999828338623,6.210000038146973,9703833.0,6.048603534698486
2014-08-12,6.239999771118164,6.139999866485596,6.239999771118164,6.230000019073486,8910566.0,6.068083763122559
2014-08-13,6.210000038146973,6.119999885559082,6.210000038146973,6.159999847412109,8708097.0,5.999902725219727
2014-08-14,6.230000019073486,6.119999885559082,6.150000095367432,6.130000114440918,9906034.0,5.970682621002197
2014-08-15,6.210000038146973,6.110000133514404,6.119999885559082,6.190000057220459,6744437.0,6.029123306274414
2014-08-18,6.380000114440918,6.190000057220459,6.199999809265137,6.349999904632568,17251365.0,6.184964179992676
2014-08-19,6.539999961853027,6.230000019073486,6.329999923706055,6.449999809265137,18618710.0,6.282365322113037
2014-08-20,6.5,6.329999923706055,6.429999828338623,6.389999866485596,12904565.0,6.22392463684082
2014-08-21,6.489999771118164,6.329999923706055,6.389999866485596,6.429999828338623,12682310.0,6.262885093688965
2014-08-22,6.829999923706055,6.369999885559082,6.429999828338623,6.809999942779541,29527716.0,6.63300895690918
2014-08-25,6.880000114440918,6.559999942779541,6.800000190734863,6.619999885559082,26798263.0,6.447947025299072
2014-08-26,6.570000171661377,6.210000038146973,6.559999942779541,6.21999979019165,20170372.0,6.058343410491943
2014-08-27,6.260000228881836,6.150000095367432,6.170000076293945,6.159999847412109,9937696.0,5.999902725219727
2014-08-28,6.269999980926514,6.139999866485596,6.179999828338623,6.210000038146973,6575810.0,6.048603534698486
2014-08-29,6.239999771118164,6.159999847412109,6.199999809265137,6.230000019073486,4982517.0,6.068083763122559
2014-09-01,6.349999904632568,6.210000038146973,6.230000019073486,6.309999942779541,6560640.0,6.146003723144531
2014-09-02,6.369999885559082,6.260000228881836,6.340000152587891,6.369999885559082,8766218.0,6.204444408416748
2014-09-03,6.440000057220459,6.340000152587891,6.380000114440918,6.380000114440918,9066651.0,6.214184761047363
2014-09-04,6.539999961853027,6.349999904632568,6.389999866485596,6.489999771118164,13459563.0,6.321325778961182
2014-09-05,6.539999961853027,6.389999866485596,6.539999961853027,6.46999979019165,10380493.0,6.301845550537109
2014-09-09,6.519999980926514,6.369999885559082,6.489999771118164,6.420000076293945,9673287.0,6.253145217895508
2014-09-10,6.559999942779541,6.369999885559082,6.409999847412109,6.550000190734863,11556752.0,6.379766464233398
2014-09-11,6.650000095367432,6.440000057220459,6.519999980926514,6.46999979019165,16104027.0,6.301845550537109
2014-09-12,6.550000190734863,6.389999866485596,6.449999809265137,6.519999980926514,10075792.0,6.350546360015869
2014-09-15,6.760000228881836,6.550000190734863,6.559999942779541,6.579999923706055,18679108.0,6.408986568450928
2014-09-16,6.670000076293945,6.409999847412109,6.579999923706055,6.46999979019165,16224675.0,6.301845550537109
2014-09-17,6.550000190734863,6.380000114440918,6.420000076293945,6.519999980926514,11379590.0,6.350546360015869
2014-09-18,6.760000228881836,6.440000057220459,6.489999771118164,6.75,21899688.0,6.574568271636963
2014-09-19,6.800000190734863,6.619999885559082,6.75,6.71999979019165,17012910.0,6.545348167419434
2014-09-22,6.710000038146973,6.460000038146973,6.659999847412109,6.489999771118164,13358615.0,6.321325778961182
2014-09-23,6.579999923706055,6.409999847412109,6.46999979019165,6.579999923706055,10464343.0,6.408986568450928
2014-09-24,6.639999866485596,6.46999979019165,6.53000020980835,6.630000114440918,12358057.0,6.4576873779296875
2014-09-25,6.71999979019165,6.579999923706055,6.630000114440918,6.599999904632568,12646515.0,6.428466796875
2014-09-26,6.679999828338623,6.539999961853027,6.559999942779541,6.650000095367432,8983921.0,6.47716760635376
2014-09-29,6.75,6.650000095367432,6.670000076293945,6.730000019073486,11526419.0,6.555088520050049
2014-09-30,7.25,6.710000038146973,6.71999979019165,7.159999847412109,34521589.0,6.973912239074707
2014-10-08,7.239999771118164,7.039999961853027,7.239999771118164,7.230000019073486,19915177.0,7.042093276977539
2014-10-09,7.460000038146973,7.130000114440918,7.190000057220459,7.289999961853027,18756445.0,7.100533485412598
2014-10-10,7.78000020980835,7.300000190734863,7.300000190734863,7.550000190734863,27319458.0,7.353776931762695
2014-10-13,7.679999828338623,7.329999923706055,7.429999828338623,7.539999961853027,15621033.0,7.34403657913208
2014-10-14,7.539999961853027,7.260000228881836,7.5,7.369999885559082,16698988.0,7.178454399108887
2014-10-15,7.920000076293945,7.429999828338623,7.429999828338623,7.860000133514404,32067562.0,7.655719757080078
2014-10-16,8.100000381469727,7.380000114440918,7.800000190734863,7.400000095367432,42467918.0,7.207674980163574
2014-10-17,7.46999979019165,7.090000152587891,7.349999904632568,7.400000095367432,20260619.0,7.207674980163574
2014-10-20,7.590000152587891,7.289999961853027,7.380000114440918,7.400000095367432,16010247.0,7.207674980163574
2014-10-21,7.420000076293945,7.139999866485596,7.420000076293945,7.179999828338623,12925316.0,6.993392467498779
2014-10-22,7.320000171661377,7.119999885559082,7.179999828338623,7.150000095367432,8678952.0,6.964172840118408
2014-10-23,7.199999809265137,6.889999866485596,7.139999866485596,6.949999809265137,12374671.0,6.769370079040527
2014-10-24,7.079999923706055,6.789999961853027,6.920000076293945,6.829999923706055,10260226.0,6.652489185333252
2014-10-27,7.300000190734863,6.789999961853027,6.800000190734863,7.289999961853027,16819110.0,7.100533485412598
2014-10-28,7.869999885559082,7.360000133514404,7.360000133514404,7.699999809265137,28769481.0,7.499878406524658
2014-10-29,8.050000190734863,7.650000095367432,7.78000020980835,7.860000133514404,32969249.0,7.655719757080078
2014-10-30,8.649999618530273,7.829999923706055,7.829999923706055,8.40999984741211,44469527.0,8.191425323486328
2014-10-31,8.739999771118164,8.25,8.359999656677246,8.390000343322754,45419771.0,8.171945571899414
2014-11-03,9.229999542236328,8.390000343322754,8.40999984741211,9.0600004196167,45567867.0,8.824532508850098
2014-11-04,9.220000267028809,8.829999923706055,8.949999809265137,9.020000457763672,29994735.0,8.785572052001953
2014-11-05,9.09000015258789,8.5,9.020000457763672,8.569999694824219,28774319.0,8.34726619720459
2014-11-06,8.869999885559082,8.539999961853027,8.609999656677246,8.800000190734863,25324410.0,8.571290016174316
2014-11-07,9.279999732971191,8.880000114440918,8.880000114440918,8.989999771118164,31151957.0,8.75635051727295
2014-11-10,9.5,9.010000228881836,9.010000228881836,9.470000267028809,29400096.0,9.223875999450684
2014-11-11,9.779999732971191,8.520000457763672,9.460000038146973,8.75,58953212.0,8.522588729858398
2014-11-12,9.09000015258789,8.640000343322754,8.75,9.029999732971191,30640854.0,8.795310974121094
2014-11-13,9.550000190734863,9.020000457763672,9.300000190734863,9.140000343322754,73420600.0,8.902453422546387
2014-11-14,9.029999732971191,8.550000190734863,9.0,8.90999984741211,22204753.0,8.67842960357666
2014-11-17,9.350000381469727,8.600000381469727,8.9399995803833,9.25,35428665.0,9.009593963623047
2014-11-18,9.6899995803833,9.100000381469727,9.229999542236328,9.609999656677246,33778828.0,9.360236167907715
2014-11-19,10.119999885559082,9.579999923706055,9.579999923706055,10.0,32593423.0,9.74010181427002
2014-11-20,10.260000228881836,9.710000038146973,10.0,9.899999618530273,25536563.0,9.6427001953125
2014-11-21,10.149999618530273,9.739999771118164,9.8100004196167,9.920000076293945,19092215.0,9.66218090057373
2014-11-24,10.130000114440918,9.460000038146973,10.050000190734863,9.569999694824219,40006523.0,9.32127571105957
2014-11-25,9.729999542236328,9.130000114440918,9.539999961853027,9.569999694824219,37560154.0,9.32127571105957
2014-11-26,9.5,9.270000457763672,9.489999771118164,9.369999885559082,26102527.0,9.12647533416748
2014-11-27,9.510000228881836,9.149999618530273,9.399999618530273,9.380000114440918,27182437.0,9.136216163635254
2014-11-28,9.350000381469727,9.069999694824219,9.350000381469727,9.199999809265137,24548243.0,8.960893630981445
2014-12-01,9.579999923706055,9.170000076293945,9.180000305175781,9.3100004196167,24325510.0,9.068035125732422
2014-12-02,9.449999809265137,9.210000038146973,9.25,9.34000015258789,21440703.0,9.09725570678711
2014-12-03,10.0600004196167,9.289999961853027,9.420000076293945,9.890000343322754,49426559.0,9.632960319519043
2014-12-04,10.880000114440918,9.949999809265137,10.050000190734863,10.760000228881836,77851954.0,10.480348587036133
2014-12-05,10.5,9.680000305175781,10.5,9.779999732971191,59934982.0,9.525818824768066
2014-12-08,9.699999809265137,8.989999771118164,9.699999809265137,9.229999542236328,54427816.0,8.990113258361816
2014-12-09,9.100000381469727,8.5,9.100000381469727,8.529999732971191,49272438.0,8.308305740356445
2014-12-10,9.0,8.470000267028809,8.470000267028809,8.899999618530273,22690762.0,8.668689727783203
2014-12-11,9.210000038146973,8.729999542236328,8.899999618530273,9.109999656677246,22713785.0,8.873231887817383
2014-12-12,9.109999656677246,8.920000076293945,9.050000190734863,8.989999771118164,14276581.0,8.75635051727295
2014-12-15,9.170000076293945,8.800000190734863,8.930000305175781,9.149999618530273,14943018.0,8.912192344665527
2014-12-16,9.039999961853027,8.90999984741211,9.020000457763672,9.029999732971191,17454845.0,8.795310974121094
2014-12-17,9.029999732971191,8.579999923706055,9.029999732971191,8.75,22342179.0,8.522588729858398
2014-12-18,8.949999809265137,8.649999618530273,8.729999542236328,8.75,14418653.0,8.522588729858398
2014-12-19,8.890000343322754,8.600000381469727,8.739999771118164,8.760000228881836,15514311.0,8.532329559326172
2014-12-22,8.649999618530273,7.880000114440918,8.600000381469727,7.880000114440918,32654476.0,7.67519998550415
2014-12-23,8.0,7.510000228881836,7.949999809265137,7.730000019073486,21365234.0,7.529098987579346
2014-12-24,7.900000095367432,7.730000019073486,7.800000190734863,7.880000114440918,11655344.0,7.67519998550415
2014-12-25,8.0600004196167,7.860000133514404,7.889999866485596,7.980000019073486,12250531.0,7.772601127624512
2014-12-26,8.6899995803833,8.199999809265137,8.199999809265137,8.510000228881836,29947027.0,8.288825988769531
2014-12-29,9.079999923706055,8.619999885559082,8.6899995803833,8.899999618530273,37462691.0,8.668689727783203
2014-12-30,8.800000190734863,8.399999618530273,8.789999961853027,8.430000305175781,20137827.0,8.210906028747559
2014-12-31,8.430000305175781,8.079999923706055,8.399999618530273,8.350000381469727,15142259.0,8.13298511505127
2015-01-05,8.890000343322754,8.619999885559082,8.800000190734863,8.6899995803833,20925430.0,8.464147567749023
2015-01-06,8.890000343322754,8.399999618530273,8.59000015258789,8.789999961853027,19948161.0,8.561549186706543
2015-01-07,8.850000381469727,8.579999923706055,8.760000228881836,8.699999809265137,13253263.0,8.473888397216797
2015-01-08,8.699999809265137,8.5,8.699999809265137,8.529999732971191,11030221.0,8.308305740356445
2015-01-09,8.520000457763672,8.359999656677246,8.520000457763672,8.369999885559082,10266290.0,8.152464866638184
2015-01-12,8.479999542236328,8.069999694824219,8.199999809265137,8.319999694824219,12976408.0,8.103764533996582
2015-01-13,8.40999984741211,8.170000076293945,8.229999542236328,8.399999618530273,8379462.0,8.181685447692871
2015-01-14,8.390000343322754,8.170000076293945,8.390000343322754,8.319999694824219,9555964.0,8.103764533996582
2015-01-15,8.529999732971191,8.260000228881836,8.40999984741211,8.489999771118164,12176695.0,8.269346237182617
2015-01-16,9.0,8.640000343322754,8.880000114440918,8.680000305175781,25159291.0,8.454408645629883
2015-01-19,8.529999732971191,8.010000228881836,8.3100004196167,8.180000305175781,16509453.0,7.967403888702393
2015-01-20,8.460000038146973,8.1899995803833,8.199999809265137,8.430000305175781,10370981.0,8.210906028747559
2015-01-21,8.75,8.420000076293945,8.430000305175781,8.680000305175781,18042844.0,8.454408645629883
2015-01-22,8.850000381469727,8.579999923706055,8.649999618530273,8.8100004196167,19302970.0,8.581029891967773
2015-01-23,9.020000457763672,8.649999618530273,8.979999542236328,8.699999809265137,22231890.0,8.473888397216797
2015-01-26,9.199999809265137,8.720000267028809,8.800000190734863,9.15999984741211,32945288.0,8.9219331741333
2015-01-27,9.239999771118164,8.84000015258789,9.100000381469727,9.180000305175781,30252163.0,8.941413879394531
2015-01-28,9.5,9.119999885559082,9.460000038146973,9.15999984741211,32774060.0,8.9219331741333
2015-01-29,9.109999656677246,8.899999618530273,9.069999694824219,8.920000076293945,15373791.0,8.688170433044434
2015-01-30,9.0600004196167,8.75,8.989999771118164,8.90999984741211,12547497.0,8.67842960357666
2015-02-02,8.880000114440918,8.699999809265137,8.770000457763672,8.829999923706055,8927346.0,8.600509643554688
2015-02-03,8.899999618530273,8.760000228881836,8.819999694824219,8.880000114440918,10043495.0,8.649209976196289
2015-02-04,8.890000343322754,8.699999809265137,8.890000343322754,8.699999809265137,10912086.0,8.473888397216797
2015-02-05,8.84000015258789,8.569999694824219,8.8100004196167,8.59000015258789,10441643.0,8.36674690246582
2015-02-06,8.569999694824219,8.239999771118164,8.550000190734863,8.350000381469727,12141526.0,8.13298511505127
2015-02-09,8.420000076293945,8.15999984741211,8.380000114440918,8.34000015258789,6474999.0,8.123245239257812
2015-02-10,8.40999984741211,8.25,8.300000190734863,8.399999618530273,4737643.0,8.181685447692871
2015-02-11,8.460000038146973,8.350000381469727,8.40999984741211,8.449999809265137,5672006.0,8.230385780334473
2015-02-12,8.5,8.420000076293945,8.4399995803833,8.4399995803833,6028466.0,8.220645904541016
2015-02-13,8.670000076293945,8.470000267028809,8.489999771118164,8.619999885559082,9015270.0,8.395967483520508
2015-02-16,8.920000076293945,8.649999618530273,8.649999618530273,8.890000343322754,14083391.0,8.658949851989746
2015-02-17,8.970000267028809,8.84000015258789,8.899999618530273,8.899999618530273,9595284.0,8.668689727783203
2015-02-25,9.039999961853027,8.8100004196167,8.930000305175781,8.930000305175781,11755159.0,8.69791030883789
2015-02-26,9.020000457763672,8.859999656677246,9.0,8.970000267028809,12282929.0,8.736870765686035
2015-02-27,9.289999961853027,8.960000038146973,9.029999732971191,9.180000305175781,23025007.0,8.941413879394531
2015-03-02,9.34000015258789,9.149999618530273,9.300000190734863,9.300000190734863,26824325.0,9.058295249938965
2015-03-03,9.649999618530273,9.100000381469727,9.220000267028809,9.380000114440918,41319930.0,9.136216163635254
2015-03-04,9.399999618530273,9.170000076293945,9.300000190734863,9.399999618530273,23678836.0,9.155695915222168
2015-03-05,9.630000114440918,9.229999542236328,9.550000190734863,9.34000015258789,23238933.0,9.09725570678711
2015-03-06,9.84000015258789,9.420000076293945,9.430000305175781,9.5,34492231.0,9.253095626831055
2015-03-09,9.890000343322754,9.550000190734863,9.630000114440918,9.729999542236328,31308910.0,9.477117538452148
2015-03-10,9.75,9.550000190734863,9.75,9.619999885559082,30017675.0,9.369976997375488
2015-03-11,9.670000076293945,9.40999984741211,9.600000381469727,9.649999618530273,26631287.0,9.39919662475586
2015-03-12,9.850000381469727,9.600000381469727,9.640000343322754,9.699999809265137,29069261.0,9.447897911071777
2015-03-13,9.760000228881836,9.520000457763672,9.680000305175781,9.600000381469727,18662754.0,9.350497245788574
2015-03-16,10.0,9.609999656677246,9.649999618530273,9.9399995803833,37737031.0,9.681660652160645
2015-03-17,10.140000343322754,9.819999694824219,9.979999542236328,10.020000457763672,32820921.0,9.75958251953125
2015-03-18,10.279999732971191,9.9399995803833,10.029999732971191,10.239999771118164,32023305.0,9.97386360168457
2015-03-19,10.699999809265137,10.170000076293945,10.239999771118164,10.510000228881836,42131277.0,10.236846923828125
2015-03-20,10.579999923706055,10.350000381469727,10.460000038146973,10.460000038146973,29614375.0,10.188146591186523
2015-03-23,10.859999656677246,10.470000267028809,10.470000267028809,10.65999984741211,34408922.0,10.382946968078613
2015-03-24,10.979999542236328,10.100000381469727,10.850000381469727,10.479999542236328,45117327.0,10.207626342773438
2015-03-25,10.460000038146973,10.220000267028809,10.460000038146973,10.319999694824219,30711369.0,10.05178451538086
2015-03-26,10.420000076293945,10.149999618530273,10.25,10.289999961853027,30177976.0,10.022564888000488
2015-03-27,10.680000305175781,10.25,10.289999961853027,10.520000457763672,33903099.0,10.246586799621582
2015-03-30,10.760000228881836,10.390000343322754,10.5600004196167,10.680000305175781,35369780.0,10.402427673339844
2015-03-31,10.829999923706055,10.300000190734863,10.6899995803833,10.319999694824219,43676728.0,10.05178451538086
2015-04-01,10.479999542236328,10.210000038146973,10.279999732971191,10.420000076293945,26319433.0,10.149186134338379
2015-04-02,10.819999694824219,10.390000343322754,10.470000267028809,10.789999961853027,47476712.0,10.50956916809082
2015-04-03,11.680000305175781,10.800000190734863,10.800000190734863,11.520000457763672,79055120.0,11.220597267150879
2015-04-07,12.670000076293945,12.180000305175781,12.520000457763672,12.199999809265137,94700242.0,11.88292407989502
2015-04-08,12.9399995803833,11.859999656677246,12.09000015258789,12.609999656677246,73905385.0,12.282266616821289
2015-04-09,12.569999694824219,11.760000228881836,12.569999694824219,12.1899995803833,45960194.0,11.873183250427246
2015-04-10,12.529999732971191,11.979999542236328,12.109999656677246,12.350000381469727,36823207.0,12.02902603149414
2015-04-13,13.239999771118164,12.260000228881836,12.399999618530273,13.0600004196167,58247410.0,12.720573425292969
2015-04-14,13.010000228881836,12.5,13.010000228881836,12.640000343322754,44951731.0,12.311488151550293
2015-04-15,12.5600004196167,11.880000114440918,12.510000228881836,11.970000267028809,36203677.0,11.65890121459961
2015-04-16,12.260000228881836,11.579999923706055,11.75,12.039999961853027,27645485.0,11.727082252502441
2015-04-17,12.4399995803833,12.039999961853027,12.210000038146973,12.15999984741211,32773793.0,11.843963623046875
2015-04-20,12.069999694824219,11.649999618530273,12.010000228881836,11.6899995803833,35366327.0,11.386178016662598
2015-04-21,12.229999542236328,11.680000305175781,11.680000305175781,12.15999984741211,29505748.0,11.843963623046875
2015-04-22,12.550000190734863,12.210000038146973,12.229999542236328,12.460000038146973,43258027.0,12.136167526245117
2015-04-23,13.710000038146973,12.119999885559082,12.470000267028809,13.710000038146973,92067758.0,13.353678703308105
2015-04-24,14.449999809265137,13.399999618530273,13.710000038146973,13.869999885559082,101938609.0,13.509520530700684
2015-04-27,14.0,13.420000076293945,13.949999809265137,13.600000381469727,57412943.0,13.246538162231445
2015-04-28,13.5600004196167,12.699999809265137,13.520000457763672,12.760000228881836,49573132.0,12.428369522094727
2015-04-29,13.1899995803833,12.520000457763672,12.680000305175781,13.079999923706055,31513324.0,12.740053176879883
2015-04-30,13.1899995803833,12.8100004196167,13.039999961853027,12.880000114440918,33284202.0,12.54525089263916
2015-05-04,12.880000114440918,12.59000015258789,12.8100004196167,12.859999656677246,24773514.0,12.52577018737793
2015-05-05,13.279999732971191,12.279999732971191,12.800000190734863,12.430000305175781,29891269.0,12.10694694519043
2015-05-06,12.779999732971191,11.899999618530273,12.729999542236328,12.0600004196167,29514992.0,11.746562957763672
2015-05-07,12.029999732971191,11.5,11.760000228881836,11.569999694824219,22547687.0,11.269296646118164
2015-05-08,12.229999542236328,11.600000381469727,11.789999961853027,12.180000305175781,25786886.0,11.863444328308105
2015-05-11,13.399999618530273,12.15999984741211,12.25,13.399999618530273,52740855.0,13.051735877990723
2015-05-12,13.75,13.210000038146973,13.5,13.510000228881836,78152051.0,13.1588773727417
2015-05-13,13.739999771118164,13.0,13.470000267028809,13.550000190734863,62893339.0,13.197837829589844
2015-05-14,13.520000457763672,13.0600004196167,13.510000228881836,13.380000114440918,37774085.0,13.032256126403809
2015-05-15,13.579999923706055,12.899999618530273,13.460000038146973,13.529999732971191,41013897.0,13.178357124328613
2015-05-18,14.449999809265137,13.5600004196167,13.630000114440918,14.069999694824219,69044076.0,13.704322814941406
2015-05-19,14.449999809265137,13.65999984741211,13.869999885559082,14.350000381469727,63253326.0,13.977046012878418
2015-05-20,15.069999694824219,14.050000190734863,14.520000457763672,14.100000381469727,68522378.0,13.733543395996094
2015-05-21,14.5,13.760000228881836,13.989999771118164,14.470000267028809,55511223.0,14.093927383422852
2015-05-22,14.890000343322754,14.359999656677246,14.770000457763672,14.630000114440918,62861643.0,14.249768257141113
2015-05-25,14.979999542236328,14.350000381469727,14.449999809265137,14.890000343322754,57131585.0,14.503011703491211
2015-05-26,15.470000267028809,14.699999809265137,14.979999542236328,15.260000228881836,59021026.0,14.863395690917969
2015-05-27,15.479999542236328,14.760000228881836,15.199999809265137,14.989999771118164,51635243.0,14.600411415100098
2015-05-28,14.979999542236328,13.489999771118164,14.899999618530273,13.489999771118164,58058937.0,13.139397621154785
2015-05-29,13.869999885559082,12.75,13.319999694824219,13.470000267028809,38623661.0,13.119917869567871
2015-06-01,14.270000457763672,13.470000267028809,13.609999656677246,14.239999771118164,38567253.0,13.869904518127441
2015-06-02,15.0,14.010000228881836,14.130000114440918,14.960000038146973,67136031.0,14.571191787719727
2015-06-03,16.239999771118164,14.65999984741211,14.800000190734863,16.09000015258789,91260452.0,15.671823501586914
2015-06-04,16.1299991607666,14.5,15.779999732971191,16.049999237060547,70269343.0,15.632862091064453
2015-06-05,17.469999313354492,16.1200008392334,17.09000015258789,16.530000686645508,74899141.0,16.10038948059082
2015-06-08,16.530000686645508,15.5,16.110000610351562,15.819999694824219,52332205.0,15.40884017944336
2015-06-09,16.100000381469727,15.199999809265137,15.829999923706055,15.829999923706055,37996665.0,15.418580055236816
2015-06-10,16.93000030517578,15.390000343322754,15.6899995803833,16.540000915527344,52087817.0,16.11012840270996
2015-06-11,16.969999313354492,16.299999237060547,16.40999984741211,16.56999969482422,42855395.0,16.13934898376465
2015-06-12,17.450000762939453,16.399999618530273,16.889999389648438,17.270000457763672,65929962.0,16.82115364074707
2015-06-15,17.450000762939453,16.399999618530273,17.139999389648438,16.579999923706055,55293458.0,16.14908790588379
2015-06-16,16.3799991607666,15.300000190734863,16.350000381469727,15.569999694824219,37931391.0,15.165336608886719
2015-06-17,16.100000381469727,15.010000228881836,15.649999618530273,16.010000228881836,35592083.0,15.593902587890625
2015-06-18,16.780000686645508,15.699999809265137,15.880000114440918,15.970000267028809,41966300.0,15.55494213104248
2015-06-19,15.65999984741211,14.369999885559082,15.010000228881836,14.390000343322754,30940107.0,14.016006469726562
2015-06-23,14.670000076293945,12.949999809265137,14.369999885559082,13.930000305175781,31760064.0,13.567961692810059
2015-06-24,14.470000267028809,13.649999618530273,14.130000114440918,14.329999923706055,34349618.0,13.957565307617188
2015-06-25,14.350000381469727,13.109999656677246,14.34000015258789,13.34000015258789,27245015.0,12.993295669555664
2015-06-26,12.850000381469727,12.010000228881836,12.789999961853027,12.010000228881836,29113273.0,11.697861671447754
2015-06-29,12.399999618530273,10.8100004196167,12.350000381469727,10.8100004196167,35107753.0,10.52904987335205
2015-06-30,11.800000190734863,9.729999542236328,10.75,11.510000228881836,43904703.0,11.210856437683105
2015-07-01,11.699999809265137,10.5,11.300000190734863,10.829999923706055,38417525.0,10.548529624938965
2015-07-02,10.930000305175781,9.75,10.699999809265137,9.75,28789023.0,9.496598243713379
2015-07-03,9.670000076293945,8.779999732971191,9.300000190734863,8.779999732971191,29376041.0,8.551809310913086
2015-07-06,9.630000114440918,7.900000095367432,9.630000114440918,7.900000095367432,41622040.0,7.694680213928223
2015-07-07,7.420000076293945,7.110000133514404,7.409999847412109,7.110000133514404,17022019.0,6.925212383270264
2015-07-08,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,5876600.0,6.2336649894714355
2015-07-09,7.039999961853027,5.760000228881836,5.760000228881836,7.039999961853027,55040185.0,6.857031345367432
2015-07-10,7.739999771118164,7.050000190734863,7.159999847412109,7.739999771118164,32224282.0,7.538838863372803
2015-07-13,8.510000228881836,8.0,8.149999618530273,8.510000228881836,46413251.0,8.288825988769531
2015-07-14,9.260000228881836,8.25,8.630000114440918,8.65999984741211,70034260.0,8.434927940368652
2015-07-15,8.420000076293945,7.789999961853027,8.279999732971191,7.789999961853027,37401651.0,7.587538719177246
2015-07-16,8.180000305175781,7.119999885559082,7.199999809265137,7.800000190734863,29021274.0,7.597279071807861
2015-07-17,8.449999809265137,7.800000190734863,7.809999942779541,8.329999923706055,31602114.0,8.113504409790039
2015-07-20,8.600000381469727,8.140000343322754,8.359999656677246,8.470000267028809,38067696.0,8.249866485595703
2015-07-21,8.859999656677246,8.100000381469727,8.300000190734863,8.760000228881836,41032827.0,8.532329559326172
2015-07-22,9.100000381469727,8.550000190734863,8.710000038146973,9.020000457763672,46261828.0,8.785572052001953
2015-07-23,9.670000076293945,9.069999694824219,9.069999694824219,9.539999961853027,57603538.0,9.2920560836792
2015-07-24,9.949999809265137,9.15999984741211,9.75,9.359999656677246,61800375.0,9.116735458374023
2015-07-27,9.369999885559082,8.420000076293945,9.079999923706055,8.420000076293945,38449553.0,8.201166152954102
2015-07-28,8.300000190734863,7.579999923706055,7.619999885559082,7.659999847412109,44722382.0,7.460917949676514
2015-07-29,8.300000190734863,7.409999847412109,7.800000190734863,8.279999732971191,32581806.0,8.064804077148438
2015-07-30,9.100000381469727,8.220000267028809,8.350000381469727,8.729999542236328,72901742.0,8.503108024597168
2015-07-31,8.699999809265137,8.0,8.300000190734863,8.3100004196167,38419047.0,8.094024658203125
2015-08-03,8.180000305175781,7.489999771118164,8.180000305175781,7.639999866485596,27862475.0,7.441437721252441
2015-08-04,8.34000015258789,7.659999847412109,7.659999847412109,8.3100004196167,27160195.0,8.094024658203125
2015-08-05,8.510000228881836,8.0,8.350000381469727,8.09000015258789,28632332.0,7.879742622375488
2015-08-06,7.960000038146973,7.550000190734863,7.650000095367432,7.829999923706055,25514545.0,7.626499176025391
2015-08-07,8.140000343322754,7.849999904632568,7.860000133514404,8.109999656677246,25132363.0,7.899222373962402
2015-08-10,8.859999656677246,8.140000343322754,8.149999618530273,8.6899995803833,41157915.0,8.464147567749023
2015-08-11,9.050000190734863,8.529999732971191,8.670000076293945,8.890000343322754,51358882.0,8.658949851989746
2015-08-12,9.039999961853027,8.609999656677246,8.699999809265137,8.6899995803833,34676707.0,8.464147567749023
2015-08-13,9.170000076293945,8.630000114440918,8.630000114440918,9.09000015258789,41219337.0,8.853752136230469
2015-08-14,10.0,9.039999961853027,9.149999618530273,10.0,81382868.0,9.74010181427002
2015-08-17,11.0,10.65999984741211,11.0,11.0,66047936.0,10.714111328125
2015-08-18,12.100000381469727,11.579999923706055,12.100000381469727,11.869999885559082,122907779.0,11.561500549316406
2015-08-19,13.0600004196167,10.899999618530273,11.529999732971191,13.0600004196167,144484671.0,12.720573425292969
2015-08-20,12.930000305175781,11.899999618530273,12.899999618530273,12.050000190734863,100495375.0,11.736822128295898
2015-08-21,12.229999542236328,10.850000381469727,11.510000228881836,10.880000114440918,54539166.0,10.597229957580566
2015-08-24,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0,10.597229957580566
2015-08-25,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,1141500.0,9.535558700561523
2015-08-26,10.279999732971191,8.8100004196167,8.829999923706055,8.8100004196167,78053911.0,8.581029891967773
2015-08-27,9.390000343322754,8.039999961853027,9.149999618530273,9.149999618530273,57466413.0,8.912192344665527
2015-08-28,10.069999694824219,8.899999618530273,9.199999809265137,10.069999694824219,68315209.0,9.808281898498535
2015-08-31,11.079999923706055,10.100000381469727,10.199999809265137,11.079999923706055,85084756.0,10.792032241821289
2015-09-01,10.75,9.970000267028809,10.550000190734863,9.970000267028809,68516251.0,9.710882186889648
2015-09-02,10.300000190734863,8.970000267028809,8.979999542236328,8.970000267028809,52113421.0,8.736870765686035
2015-09-07,9.539999961853027,8.579999923706055,9.100000381469727,8.6899995803833,38361650.0,8.464147567749023
2015-09-08,9.34000015258789,8.0600004196167,8.699999809265137,9.220000267028809,38616543.0,8.980374336242676
2015-09-09,9.850000381469727,9.0600004196167,9.220000267028809,9.449999809265137,51540818.0,9.204395294189453
2015-09-10,10.399999618530273,9.010000228881836,9.140000343322754,10.399999618530273,67333672.0,10.129705429077148
2015-09-11,11.359999656677246,10.25,10.479999542236328,10.970000267028809,91430830.0,10.684891700744629
2015-09-14,11.399999618530273,9.869999885559082,10.899999618530273,9.869999885559082,79736978.0,9.613479614257812
2015-09-15,9.489999771118164,8.880000114440918,9.199999809265137,8.880000114440918,39249564.0,8.649209976196289
2015-09-16,9.770000457763672,8.720000267028809,8.819999694824219,9.770000457763672,49763102.0,9.51607894897461
2015-09-17,10.5,9.359999656677246,10.0,9.470000267028809,66329247.0,9.223875999450684
2015-09-18,10.420000076293945,9.359999656677246,9.720000267028809,10.420000076293945,60580529.0,10.149186134338379
2015-09-21,10.880000114440918,9.869999885559082,10.180000305175781,10.6899995803833,68329135.0,10.4121675491333
2015-09-22,10.75,10.1899995803833,10.619999885559082,10.40999984741211,53571809.0,10.139446258544922
2015-09-23,10.329999923706055,9.899999618530273,10.100000381469727,10.109999656677246,36699624.0,9.84724235534668
2015-09-24,10.319999694824219,9.960000038146973,10.25,10.229999542236328,30755575.0,9.964123725891113
2015-09-25,10.989999771118164,10.010000228881836,10.100000381469727,10.520000457763672,65862560.0,10.246586799621582
2015-09-28,10.6899995803833,9.800000190734863,10.579999923706055,10.40999984741211,38196532.0,10.139446258544922
2015-09-29,10.300000190734863,9.649999618530273,10.09000015258789,9.670000076293945,33066661.0,9.41867733001709
2015-09-30,9.970000267028809,9.5,9.739999771118164,9.550000190734863,19959391.0,9.301795959472656
2015-10-08,10.15999984741211,9.739999771118164,9.90999984741211,10.140000343322754,27588224.0,9.876462936401367
2015-10-09,10.119999885559082,9.880000114440918,10.100000381469727,10.010000228881836,26620500.0,9.749842643737793
2015-10-12,10.9399995803833,10.0,10.039999961853027,10.600000381469727,48435759.0,10.324507713317871
2015-10-13,11.100000381469727,10.40999984741211,10.5,10.850000381469727,45437783.0,10.568010330200195
2015-10-14,11.59000015258789,10.460000038146973,10.789999961853027,11.140000343322754,61946070.0,10.850473403930664
2015-10-15,11.380000114440918,10.829999923706055,10.899999618530273,11.279999732971191,48530898.0,10.986833572387695
2015-10-16,11.800000190734863,11.100000381469727,11.489999771118164,11.529999732971191,60526269.0,11.23033618927002
2015-10-19,12.260000228881836,11.25,11.630000114440918,11.770000457763672,68990591.0,11.464099884033203
2015-10-20,11.9399995803833,11.199999809265137,11.600000381469727,11.680000305175781,52759293.0,11.376439094543457
2015-10-21,12.199999809265137,11.100000381469727,11.579999923706055,11.510000228881836,100231267.0,11.210856437683105
2015-10-22,12.65999984741211,11.5,11.680000305175781,12.65999984741211,116782747.0,12.330967903137207
2015-10-23,12.9399995803833,12.15999984741211,12.420000076293945,12.579999923706055,86977934.0,12.253046989440918
2015-10-26,12.770000457763672,11.869999885559082,12.65999984741211,12.140000343322754,60804861.0,11.824483871459961
2015-10-27,11.979999542236328,11.149999618530273,11.899999618530273,11.8100004196167,44226651.0,11.503060340881348
2015-10-28,12.119999885559082,11.329999923706055,11.75,11.399999618530273,35907202.0,11.103714942932129
2015-10-29,11.970000267028809,11.470000267028809,11.470000267028809,11.65999984741211,32510650.0,11.356958389282227
2015-10-30,11.789999961853027,11.25,11.550000190734863,11.510000228881836,27062916.0,11.210856437683105
2015-11-02,11.449999809265137,10.90999984741211,11.109999656677246,10.960000038146973,25351683.0,10.675150871276855
2015-11-03,11.329999923706055,10.970000267028809,11.09000015258789,11.130000114440918,20596588.0,10.840733528137207
2015-11-04,11.75,11.180000305175781,11.180000305175781,11.699999809265137,30671967.0,11.395918846130371
2015-11-05,12.399999618530273,11.600000381469727,11.729999542236328,11.970000267028809,53995693.0,11.65890121459961
2015-11-06,12.119999885559082,11.819999694824219,12.0,12.020000457763672,39642409.0,11.707602500915527
2015-11-09,12.289999961853027,11.8100004196167,11.890000343322754,11.920000076293945,38186463.0,11.610200881958008
2015-11-10,12.039999961853027,11.779999732971191,11.899999618530273,11.829999923706055,31554625.0,11.522540092468262
2015-11-11,11.800000190734863,11.600000381469727,11.739999771118164,11.75,26301693.0,11.444619178771973
2015-11-12,12.199999809265137,11.699999809265137,11.779999732971191,12.100000381469727,45434651.0,11.785523414611816
2015-11-13,11.970000267028809,11.40999984741211,11.960000038146973,11.600000381469727,35082353.0,11.298518180847168
2015-11-16,11.949999809265137,11.199999809265137,11.300000190734863,11.899999618530273,26754756.0,11.590720176696777
2015-11-17,12.5,12.0,12.25,12.25,64202776.0,11.931624412536621
2015-11-18,12.329999923706055,11.699999809265137,12.270000457763672,11.739999771118164,34591315.0,11.434879302978516
2015-11-19,11.819999694824219,11.510000228881836,11.720000267028809,11.779999732971191,24302642.0,11.47383975982666
2015-11-20,12.890000343322754,11.699999809265137,11.8100004196167,12.859999656677246,76731970.0,12.52577018737793
2015-11-23,13.3100004196167,12.449999809265137,13.0,12.649999618530273,76350980.0,12.321227073669434
2015-11-24,13.289999961853027,12.5,12.75,13.140000343322754,64153562.0,12.798493385314941
2015-11-25,13.149999618530273,12.680000305175781,13.149999618530273,12.869999885559082,48215557.0,12.535510063171387
2015-11-26,12.899999618530273,12.350000381469727,12.899999618530273,12.399999618530273,39193177.0,12.077726364135742
2015-11-27,12.59000015258789,11.15999984741211,12.350000381469727,11.319999694824219,33592783.0,11.02579402923584
2015-11-30,11.460000038146973,10.449999809265137,11.329999923706055,11.199999809265137,25727741.0,10.908913612365723
2015-12-01,11.569999694824219,11.0,11.1899995803833,11.390000343322754,22891134.0,11.093976020812988
2015-12-02,11.489999771118164,10.899999618530273,11.369999885559082,11.1899995803833,17354173.0,10.899173736572266
2015-12-03,11.399999618530273,11.109999656677246,11.180000305175781,11.390000343322754,14794559.0,11.093976020812988
2015-12-04,11.630000114440918,11.3100004196167,11.399999618530273,11.4399995803833,20237563.0,11.142675399780273
2015-12-07,12.239999771118164,11.430000305175781,11.510000228881836,12.130000114440918,29365685.0,11.814743041992188
2015-12-08,11.989999771118164,11.350000381469727,11.899999618530273,11.380000114440918,22071246.0,11.084235191345215
2015-12-09,11.479999542236328,11.050000190734863,11.300000190734863,11.260000228881836,13797013.0,10.967354774475098
2015-12-10,11.390000343322754,11.069999694824219,11.300000190734863,11.140000343322754,13081581.0,10.850473403930664
2015-12-11,11.09000015258789,10.720000267028809,11.039999961853027,10.8100004196167,14405906.0,10.52904987335205
2015-12-14,11.140000343322754,10.819999694824219,10.819999694824219,11.130000114440918,11724399.0,10.840733528137207
2015-12-15,11.350000381469727,11.119999885559082,11.149999618530273,11.220000267028809,14104058.0,10.928394317626953
2015-12-16,11.279999732971191,11.079999923706055,11.229999542236328,11.109999656677246,13678185.0,10.821252822875977
2015-12-17,11.5,11.1899995803833,11.199999809265137,11.390000343322754,19852553.0,11.093976020812988
2015-12-18,11.729999542236328,11.390000343322754,11.430000305175781,11.569999694824219,21160392.0,11.269296646118164
2015-12-21,12.130000114440918,11.5,11.520000457763672,11.920000076293945,33801142.0,11.610200881958008
2015-12-22,12.289999961853027,11.800000190734863,11.899999618530273,12.050000190734863,32048816.0,11.736822128295898
2015-12-23,12.640000343322754,11.970000267028809,12.229999542236328,12.149999618530273,45135471.0,11.834222793579102
2015-12-24,12.130000114440918,11.550000190734863,11.989999771118164,11.75,24373057.0,11.444619178771973
2015-12-25,12.210000038146973,11.739999771118164,11.75,12.100000381469727,20347128.0,11.785523414611816
2015-12-28,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2015-12-29,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2015-12-30,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2015-12-31,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-04,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-05,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-06,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-07,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-08,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-11,11.75,11.75,11.75,11.75,0.0,11.444619178771973
2016-01-12,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,494500.0,10.60697078704834
2016-01-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,1419400.0,9.545299530029297
2016-01-14,9.270000457763672,8.819999694824219,8.819999694824219,9.149999618530273,39434710.0,8.912192344665527
2016-01-15,8.880000114440918,8.239999771118164,8.710000038146973,8.239999771118164,30333143.0,8.025843620300293
2016-01-18,8.279999732971191,7.78000020980835,7.789999961853027,8.130000114440918,20841827.0,7.918703079223633
2016-01-19,8.65999984741211,8.0600004196167,8.130000114440918,8.569999694824219,22354980.0,8.34726619720459
2016-01-20,8.75,8.119999885559082,8.420000076293945,8.460000038146973,22737175.0,8.240126609802246
2016-01-21,8.4399995803833,7.78000020980835,8.199999809265137,7.829999923706055,17275771.0,7.626499176025391
2016-01-22,7.989999771118164,7.300000190734863,7.949999809265137,7.699999809265137,21305569.0,7.499878406524658
2016-01-25,7.96999979019165,7.75,7.75,7.869999885559082,13809022.0,7.665459632873535
2016-01-26,7.820000171661377,7.079999923706055,7.679999828338623,7.079999923706055,17841106.0,6.895991802215576
2016-01-27,7.170000076293945,6.5,7.110000133514404,6.920000076293945,16800421.0,6.740149974822998
2016-01-28,6.96999979019165,6.380000114440918,6.78000020980835,6.389999866485596,12481383.0,6.22392463684082
2016-01-29,6.849999904632568,6.389999866485596,6.420000076293945,6.75,12505871.0,6.574568271636963
2016-02-01,7.03000020980835,6.610000133514404,6.739999771118164,6.880000114440918,14175425.0,6.7011895179748535
2016-02-02,7.119999885559082,6.860000133514404,6.900000095367432,7.059999942779541,12610641.0,6.876511573791504
2016-02-03,7.079999923706055,6.829999923706055,7.03000020980835,7.019999980926514,11766780.0,6.837551116943359
2016-02-04,7.349999904632568,7.019999980926514,7.019999980926514,7.260000228881836,15152512.0,7.071313381195068
2016-02-05,7.400000095367432,7.210000038146973,7.269999980926514,7.21999979019165,10611190.0,7.032352924346924
2016-02-15,7.440000057220459,6.900000095367432,7.0,7.320000171661377,11508844.0,7.129754066467285
2016-02-16,7.630000114440918,7.349999904632568,7.389999866485596,7.619999885559082,13952445.0,7.421957492828369
2016-02-17,7.78000020980835,7.460000038146973,7.570000171661377,7.739999771118164,15561175.0,7.538838863372803
2016-02-18,7.860000133514404,7.650000095367432,7.769999980926514,7.670000076293945,15334214.0,7.470658302307129
2016-02-19,7.739999771118164,7.5,7.599999904632568,7.730000019073486,11636140.0,7.529098987579346
2016-02-22,7.880000114440918,7.739999771118164,7.820000171661377,7.860000133514404,13037572.0,7.655719757080078
2016-02-23,8.1899995803833,7.71999979019165,7.940000057220459,8.180000305175781,27563580.0,7.967403888702393
2016-02-24,8.579999923706055,8.010000228881836,8.100000381469727,8.510000228881836,30021989.0,8.288825988769531
2016-02-25,8.390000343322754,7.659999847412109,8.350000381469727,7.659999847412109,24110828.0,7.460917949676514
2016-02-26,7.840000152587891,7.179999828338623,7.71999979019165,7.639999866485596,16688275.0,7.441437721252441
2016-02-29,7.599999904632568,6.880000114440918,7.599999904632568,7.0,14274439.0,6.818070888519287
2016-03-01,7.269999980926514,6.960000038146973,7.099999904632568,7.179999828338623,12902642.0,6.993392467498779
2016-03-02,7.829999923706055,7.130000114440918,7.179999828338623,7.760000228881836,18892119.0,7.558319091796875
2016-03-03,7.980000019073486,7.659999847412109,7.760000228881836,7.78000020980835,21742199.0,7.577798843383789
2016-03-04,7.840000152587891,7.329999923706055,7.710000038146973,7.389999866485596,16928616.0,7.197934627532959
2016-03-07,7.670000076293945,7.449999809265137,7.519999980926514,7.610000133514404,10430439.0,7.412217617034912
2016-03-08,7.599999904632568,7.130000114440918,7.599999904632568,7.570000171661377,11551299.0,7.373257160186768
2016-03-09,7.460000038146973,7.25,7.380000114440918,7.289999961853027,7927314.0,7.100533485412598
2016-03-10,7.380000114440918,7.039999961853027,7.360000133514404,7.050000190734863,10281047.0,6.866771697998047
2016-03-11,7.130000114440918,6.989999771118164,7.070000171661377,7.070000171661377,6476110.0,6.886251926422119
2016-03-14,7.389999866485596,7.159999847412109,7.199999809265137,7.309999942779541,9039712.0,7.12001371383667
2016-03-15,7.389999866485596,7.210000038146973,7.300000190734863,7.289999961853027,7280862.0,7.100533485412598
2016-03-16,7.429999828338623,7.199999809265137,7.349999904632568,7.210000038146973,8089002.0,7.022613048553467
2016-03-17,7.429999828338623,7.170000076293945,7.21999979019165,7.380000114440918,10696545.0,7.188194751739502
2016-03-18,7.769999980926514,7.380000114440918,7.440000057220459,7.71999979019165,20269604.0,7.5193586349487305
2016-03-21,7.909999847412109,7.710000038146973,7.800000190734863,7.900000095367432,19052295.0,7.694680213928223
2016-03-22,8.109999656677246,7.800000190734863,7.809999942779541,7.929999828338623,19993128.0,7.723900318145752
2016-03-23,7.989999771118164,7.769999980926514,7.869999885559082,7.96999979019165,14162043.0,7.7628607749938965
2016-03-24,7.920000076293945,7.730000019073486,7.889999866485596,7.739999771118164,12484245.0,7.538838863372803
2016-03-25,7.889999866485596,7.71999979019165,7.739999771118164,7.880000114440918,9480990.0,7.67519998550415
2016-03-28,8.670000076293945,7.860000133514404,7.940000057220459,8.670000076293945,62380872.0,8.44466781616211
2016-03-29,8.899999618530273,8.329999923706055,8.550000190734863,8.670000076293945,66527635.0,8.44466781616211
2016-03-30,9.050000190734863,8.420000076293945,8.600000381469727,8.899999618530273,53602281.0,8.668689727783203
2016-03-31,8.850000381469727,8.59000015258789,8.789999961853027,8.619999885559082,36992028.0,8.395967483520508
2016-04-01,8.550000190734863,8.25,8.529999732971191,8.4399995803833,23298768.0,8.220645904541016
2016-04-05,8.640000343322754,8.380000114440918,8.479999542236328,8.619999885559082,22150662.0,8.395967483520508
2016-04-06,8.920000076293945,8.520000457763672,8.529999732971191,8.899999618530273,34277590.0,8.668689727783203
2016-04-07,8.979999542236328,8.5,8.899999618530273,8.510000228881836,23710675.0,8.288825988769531
2016-04-08,8.5,8.210000038146973,8.329999923706055,8.430000305175781,15561071.0,8.210906028747559
2016-04-11,8.649999618530273,8.460000038146973,8.5,8.539999961853027,14492790.0,8.318046569824219
2016-04-12,8.630000114440918,8.329999923706055,8.510000228881836,8.460000038146973,11425828.0,8.240126609802246
2016-04-13,8.729999542236328,8.510000228881836,8.510000228881836,8.539999961853027,19121737.0,8.318046569824219
2016-04-14,8.720000267028809,8.510000228881836,8.59000015258789,8.680000305175781,14658966.0,8.454408645629883
2016-04-15,8.869999885559082,8.600000381469727,8.65999984741211,8.859999656677246,25669243.0,8.629729270935059
2016-04-18,8.859999656677246,8.609999656677246,8.760000228881836,8.699999809265137,15407531.0,8.473888397216797
2016-04-19,8.930000305175781,8.619999885559082,8.739999771118164,8.760000228881836,18903452.0,8.532329559326172
2016-04-20,8.850000381469727,7.900000095367432,8.800000190734863,8.109999656677246,26684761.0,7.899222373962402
2016-04-21,8.130000114440918,7.860000133514404,8.079999923706055,7.880000114440918,14421650.0,7.67519998550415
2016-04-22,8.0600004196167,7.880000114440918,7.920000076293945,8.029999732971191,8045231.0,7.821301460266113
2016-04-25,8.0,7.809999942779541,8.0,7.920000076293945,6739828.0,7.714160442352295
2016-04-26,8.020000457763672,7.829999923706055,7.900000095367432,8.010000228881836,7241919.0,7.801821708679199
2016-04-27,8.130000114440918,7.96999979019165,8.029999732971191,8.0,8315186.0,7.792081356048584
2016-04-28,8.199999809265137,7.889999866485596,8.010000228881836,8.170000076293945,15462981.0,7.957663536071777
2016-04-29,8.15999984741211,7.980000019073486,8.100000381469727,8.039999961853027,8886321.0,7.8310418128967285
2016-05-03,8.399999618530273,7.96999979019165,8.0600004196167,8.3100004196167,14292931.0,8.094024658203125
2016-05-04,8.329999923706055,8.180000305175781,8.25,8.229999542236328,13129139.0,8.01610279083252
2016-05-05,8.350000381469727,8.15999984741211,8.170000076293945,8.300000190734863,11152264.0,8.084284782409668
2016-05-06,8.359999656677246,7.809999942779541,8.300000190734863,7.820000171661377,16562323.0,7.616759300231934
2016-05-09,7.71999979019165,7.239999771118164,7.679999828338623,7.289999961853027,12698519.0,7.100533485412598
2016-05-10,7.400000095367432,7.199999809265137,7.269999980926514,7.329999923706055,6791465.0,7.139493942260742
2016-05-11,7.429999828338623,7.230000019073486,7.400000095367432,7.25,6975556.0,7.061573505401611
2016-05-12,7.21999979019165,7.03000020980835,7.21999979019165,7.190000057220459,5650112.0,7.0031328201293945
2016-05-13,7.329999923706055,7.179999828338623,7.25,7.21999979019165,4782449.0,7.032352924346924
2016-05-16,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-17,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-18,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-19,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-20,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-23,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-24,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-25,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-26,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-27,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.032352924346924
2016-05-30,7.690000057220459,7.300000190734863,7.380000114440918,7.340000152587891,16671289.0,7.149234294891357
2016-05-31,7.590000152587891,7.230000019073486,7.25,7.590000152587891,18444203.0,7.39273738861084
2016-06-01,7.639999866485596,7.5,7.53000020980835,7.579999923706055,14372718.0,7.382997035980225
2016-06-02,7.650000095367432,7.53000020980835,7.559999942779541,7.630000114440918,11856512.0,7.431697845458984
2016-06-03,7.739999771118164,7.590000152587891,7.639999866485596,7.670000076293945,12062297.0,7.470658302307129
2016-06-06,7.699999809265137,7.550000190734863,7.699999809265137,7.599999904632568,7577603.0,7.402477264404297
2016-06-07,7.599999904632568,7.449999809265137,7.570000171661377,7.519999980926514,9518536.0,7.324556350708008
2016-06-08,7.699999809265137,7.400000095367432,7.519999980926514,7.610000133514404,12277878.0,7.412217617034912
2016-06-13,7.570000171661377,7.099999904632568,7.480000019073486,7.159999847412109,9605712.0,6.973912239074707
2016-06-14,7.230000019073486,7.090000152587891,7.150000095367432,7.150000095367432,5824314.0,6.964172840118408
2016-06-15,7.389999866485596,7.03000020980835,7.070000171661377,7.360000133514404,7895277.0,7.16871452331543
2016-06-16,7.570000171661377,7.289999961853027,7.309999942779541,7.5,13440842.0,7.3050761222839355
2016-06-17,7.579999923706055,7.409999847412109,7.480000019073486,7.489999771118164,8249190.0,7.29533576965332
2016-06-20,7.510000228881836,7.329999923706055,7.510000228881836,7.420000076293945,6284707.0,7.227155685424805
2016-06-21,7.650000095367432,7.429999828338623,7.429999828338623,7.46999979019165,10470864.0,7.275855541229248
2016-06-22,7.570000171661377,7.329999923706055,7.46999979019165,7.559999942779541,8142563.0,7.363516807556152
2016-06-23,7.570000171661377,7.449999809265137,7.519999980926514,7.480000019073486,5383921.0,7.285595893859863
2016-06-24,7.539999961853027,7.050000190734863,7.429999828338623,7.28000020980835,9651582.0,7.090793609619141
2016-06-27,7.429999828338623,7.199999809265137,7.239999771118164,7.409999847412109,5444832.0,7.2174153327941895
2016-06-28,7.590000152587891,7.300000190734863,7.349999904632568,7.579999923706055,9437538.0,7.382997035980225
2016-06-29,7.679999828338623,7.579999923706055,7.610000133514404,7.610000133514404,11583760.0,7.412217617034912
2016-06-30,7.659999847412109,7.519999980926514,7.599999904632568,7.559999942779541,7610711.0,7.363516807556152
2016-07-01,7.659999847412109,7.550000190734863,7.619999885559082,7.610000133514404,8130671.0,7.412217617034912
2016-07-04,7.769999980926514,7.599999904632568,7.659999847412109,7.75,10067893.0,7.54857873916626
2016-07-05,7.869999885559082,7.739999771118164,7.75,7.829999923706055,11212990.0,7.626499176025391
2016-07-06,7.900000095367432,7.730000019073486,7.820000171661377,7.849999904632568,10524026.0,7.645979404449463
2016-07-07,7.809999942779541,7.670000076293945,7.809999942779541,7.760000228881836,8797167.0,7.558319091796875
2016-07-08,7.789999961853027,7.690000057220459,7.769999980926514,7.739999771118164,5790280.0,7.538838863372803
2016-07-11,7.789999961853027,7.670000076293945,7.769999980926514,7.679999828338623,7677911.0,7.480398178100586
2016-07-12,7.809999942779541,7.579999923706055,7.679999828338623,7.789999961853027,8952212.0,7.587538719177246
2016-07-13,8.5,7.800000190734863,7.800000190734863,8.3100004196167,39971988.0,8.094024658203125
2016-07-14,8.239999771118164,8.069999694824219,8.229999542236328,8.130000114440918,18780457.0,7.918703079223633
2016-07-15,8.149999618530273,8.029999732971191,8.119999885559082,8.0600004196167,11429304.0,7.850522518157959
2016-07-18,8.100000381469727,7.929999828338623,8.069999694824219,8.0600004196167,9178932.0,7.850522518157959
2016-07-19,8.130000114440918,7.96999979019165,8.029999732971191,8.100000381469727,8558020.0,7.8894829750061035
2016-07-20,8.109999656677246,7.980000019073486,8.109999656677246,8.0,7889370.0,7.792081356048584
2016-07-21,8.069999694824219,7.960000038146973,8.020000457763672,8.020000457763672,7183333.0,7.8115620613098145
2016-07-22,8.050000190734863,7.900000095367432,8.020000457763672,7.929999828338623,6459950.0,7.723900318145752
2016-07-25,8.029999732971191,7.920000076293945,7.949999809265137,8.020000457763672,5769456.0,7.8115620613098145
2016-07-26,8.069999694824219,7.980000019073486,8.0,8.069999694824219,6600236.0,7.860261917114258
2016-07-27,8.100000381469727,7.510000228881836,8.079999923706055,7.590000152587891,13177550.0,7.39273738861084
2016-07-28,7.679999828338623,7.460000038146973,7.599999904632568,7.590000152587891,7268516.0,7.39273738861084
2016-07-29,7.670000076293945,7.519999980926514,7.610000133514404,7.550000190734863,4260661.0,7.353776931762695
2016-08-01,7.579999923706055,7.289999961853027,7.519999980926514,7.360000133514404,5895442.0,7.16871452331543
2016-08-02,7.460000038146973,7.349999904632568,7.380000114440918,7.440000057220459,3836165.0,7.246635913848877
2016-08-03,7.769999980926514,7.429999828338623,7.449999809265137,7.610000133514404,9071470.0,7.412217617034912
2016-08-04,7.639999866485596,7.5,7.570000171661377,7.619999885559082,5555648.0,7.421957492828369
2016-08-05,7.980000019073486,7.619999885559082,7.619999885559082,7.75,12170295.0,7.54857873916626
2016-08-08,7.900000095367432,7.630000114440918,7.760000228881836,7.869999885559082,10948216.0,7.665459632873535
2016-08-09,7.96999979019165,7.769999980926514,7.860000133514404,7.920000076293945,9911532.0,7.714160442352295
2016-08-10,7.940000057220459,7.800000190734863,7.869999885559082,7.849999904632568,7461126.0,7.645979404449463
2016-08-11,7.889999866485596,7.690000057220459,7.829999923706055,7.699999809265137,6560490.0,7.499878406524658
2016-08-12,7.889999866485596,7.679999828338623,7.710000038146973,7.889999866485596,7757532.0,7.684939861297607
2016-08-15,8.119999885559082,7.880000114440918,7.900000095367432,8.050000190734863,18354033.0,7.840782165527344
2016-08-16,8.229999542236328,8.020000457763672,8.079999923706055,8.149999618530273,19410763.0,7.938182830810547
2016-08-17,8.25,8.029999732971191,8.100000381469727,8.1899995803833,16024109.0,7.977143287658691
2016-08-18,8.539999961853027,8.109999656677246,8.119999885559082,8.279999732971191,31037271.0,8.064804077148438
2016-08-19,8.260000228881836,8.069999694824219,8.25,8.130000114440918,15359295.0,7.918703079223633
2016-08-22,8.670000076293945,8.029999732971191,8.130000114440918,8.40999984741211,31613945.0,8.191425323486328
2016-08-23,8.369999885559082,8.100000381469727,8.289999961853027,8.25,17013149.0,8.03558349609375
2016-08-24,8.289999961853027,8.140000343322754,8.229999542236328,8.180000305175781,9422989.0,7.967403888702393
2016-08-25,8.149999618530273,7.800000190734863,8.109999656677246,7.929999828338623,16221628.0,7.723900318145752
2016-08-26,8.039999961853027,7.920000076293945,7.949999809265137,7.96999979019165,8266086.0,7.7628607749938965
2016-08-29,8.15999984741211,7.949999809265137,7.949999809265137,8.069999694824219,8955093.0,7.860261917114258
2016-08-30,8.119999885559082,8.0,8.079999923706055,8.020000457763672,6257501.0,7.8115620613098145
2016-08-31,8.079999923706055,7.960000038146973,8.050000190734863,8.020000457763672,7646619.0,7.8115620613098145
2016-09-01,8.470000267028809,8.100000381469727,8.300000190734863,8.130000114440918,27622462.0,7.918703079223633
2016-09-02,8.170000076293945,7.960000038146973,8.130000114440918,8.039999961853027,12991835.0,7.8310418128967285
2016-09-05,8.09000015258789,7.960000038146973,8.010000228881836,8.0,7658952.0,7.792081356048584
2016-09-06,8.229999542236328,7.96999979019165,8.029999732971191,8.210000038146973,16380692.0,7.996623992919922
2016-09-07,8.470000267028809,8.170000076293945,8.220000267028809,8.25,23528522.0,8.03558349609375
2016-09-08,8.289999961853027,8.149999618530273,8.239999771118164,8.279999732971191,11543598.0,8.064804077148438
2016-09-09,8.359999656677246,8.180000305175781,8.260000228881836,8.1899995803833,10887502.0,7.977143287658691
2016-09-12,8.260000228881836,8.010000228881836,8.050000190734863,8.069999694824219,12914620.0,7.860261917114258
2016-09-13,8.550000190734863,8.079999923706055,8.149999618530273,8.430000305175781,29775693.0,8.210906028747559
2016-09-14,8.399999618530273,8.170000076293945,8.350000381469727,8.229999542236328,18419300.0,8.01610279083252
2016-09-19,8.600000381469727,8.25,8.260000228881836,8.59000015258789,25340569.0,8.36674690246582
2016-09-20,8.699999809265137,8.40999984741211,8.550000190734863,8.670000076293945,25769605.0,8.44466781616211
2016-09-21,8.670000076293945,8.510000228881836,8.670000076293945,8.529999732971191,14648258.0,8.308305740356445
2016-09-22,8.640000343322754,8.430000305175781,8.609999656677246,8.460000038146973,15883316.0,8.240126609802246
2016-09-23,8.75,8.470000267028809,8.510000228881836,8.600000381469727,20593448.0,8.376487731933594
2016-09-26,8.59000015258789,8.220000267028809,8.510000228881836,8.25,18921275.0,8.03558349609375
2016-09-27,8.359999656677246,8.149999618530273,8.199999809265137,8.350000381469727,11227006.0,8.13298511505127
2016-09-28,8.350000381469727,8.140000343322754,8.329999923706055,8.170000076293945,8879948.0,7.957663536071777
2016-09-29,8.380000114440918,8.1899995803833,8.199999809265137,8.3100004196167,10647763.0,8.094024658203125
2016-09-30,8.579999923706055,8.260000228881836,8.319999694824219,8.5,15514304.0,8.27908706665039
2016-10-10,8.720000267028809,8.399999618530273,8.5,8.6899995803833,18779690.0,8.464147567749023
2016-10-11,8.760000228881836,8.569999694824219,8.720000267028809,8.6899995803833,16591957.0,8.464147567749023
2016-10-12,8.869999885559082,8.609999656677246,8.680000305175781,8.829999923706055,24561385.0,8.600509643554688
2016-10-13,8.819999694824219,8.65999984741211,8.819999694824219,8.699999809265137,16286139.0,8.473888397216797
2016-10-14,8.949999809265137,8.600000381469727,8.699999809265137,8.75,22389357.0,8.522588729858398
2016-10-17,8.84000015258789,8.510000228881836,8.800000190734863,8.539999961853027,15200453.0,8.318046569824219
2016-10-18,8.8100004196167,8.520000457763672,8.529999732971191,8.800000190734863,14646651.0,8.571290016174316
2016-10-19,8.899999618530273,8.649999618530273,8.850000381469727,8.75,12965932.0,8.522588729858398
2016-10-20,8.84000015258789,8.6899995803833,8.779999732971191,8.729999542236328,12307096.0,8.503108024597168
2016-10-21,8.770000457763672,8.609999656677246,8.75,8.6899995803833,12165335.0,8.464147567749023
2016-10-24,8.829999923706055,8.630000114440918,8.720000267028809,8.789999961853027,16205777.0,8.561549186706543
2016-10-25,8.84000015258789,8.649999618530273,8.819999694824219,8.699999809265137,13994584.0,8.473888397216797
2016-10-26,8.989999771118164,8.65999984741211,8.720000267028809,8.920000076293945,29727831.0,8.688170433044434
2016-10-27,9.039999961853027,8.819999694824219,8.899999618530273,8.989999771118164,20929746.0,8.75635051727295
2016-10-28,9.010000228881836,8.670000076293945,9.0,8.720000267028809,18364775.0,8.493369102478027
2016-10-31,8.779999732971191,8.579999923706055,8.729999542236328,8.729999542236328,9480197.0,8.503108024597168
2016-11-01,8.869999885559082,8.65999984741211,8.729999542236328,8.850000381469727,11514717.0,8.619989395141602
2016-11-02,8.819999694824219,8.579999923706055,8.819999694824219,8.59000015258789,15133827.0,8.36674690246582
2016-11-03,8.699999809265137,8.479999542236328,8.520000457763672,8.59000015258789,13772176.0,8.36674690246582
2016-11-04,8.619999885559082,8.420000076293945,8.579999923706055,8.479999542236328,10938834.0,8.25960636138916
2016-11-07,8.579999923706055,8.399999618530273,8.510000228881836,8.520000457763672,9419014.0,8.298566818237305
2016-11-08,8.65999984741211,8.539999961853027,8.579999923706055,8.619999885559082,9183763.0,8.395967483520508
2016-11-09,8.649999618530273,8.399999618530273,8.630000114440918,8.470000267028809,11513418.0,8.249866485595703
2016-11-10,8.680000305175781,8.539999961853027,8.539999961853027,8.649999618530273,11319957.0,8.425187110900879
2016-11-11,8.729999542236328,8.609999656677246,8.65999984741211,8.710000038146973,13573773.0,8.483628273010254
2016-11-14,8.760000228881836,8.640000343322754,8.670000076293945,8.720000267028809,11423817.0,8.493369102478027
2016-11-15,8.880000114440918,8.65999984741211,8.729999542236328,8.800000190734863,14937709.0,8.571290016174316
2016-11-16,8.8100004196167,8.729999542236328,8.800000190734863,8.75,9491339.0,8.522588729858398
2016-11-17,8.960000038146973,8.6899995803833,8.760000228881836,8.9399995803833,19778376.0,8.707650184631348
2016-11-18,9.539999961853027,8.8100004196167,8.899999618530273,9.180000305175781,40292135.0,8.941413879394531
2016-11-21,9.300000190734863,9.0,9.100000381469727,9.229999542236328,25936416.0,8.990113258361816
2016-11-22,9.260000228881836,9.069999694824219,9.1899995803833,9.220000267028809,13707078.0,8.980374336242676
2016-11-23,9.25,8.960000038146973,9.239999771118164,9.020000457763672,15408801.0,8.785572052001953
2016-11-24,9.1899995803833,8.979999542236328,9.050000190734863,9.020000457763672,11941719.0,8.785572052001953
2016-11-25,9.170000076293945,8.84000015258789,9.0,9.130000114440918,20136087.0,8.892712593078613
2016-11-28,9.270000457763672,9.09000015258789,9.140000343322754,9.119999885559082,12632056.0,8.882972717285156
2016-11-29,9.109999656677246,8.859999656677246,9.100000381469727,8.869999885559082,14723159.0,8.639469146728516
2016-11-30,8.920000076293945,8.729999542236328,8.880000114440918,8.770000457763672,10215384.0,8.542069435119629
2016-12-01,8.859999656677246,8.760000228881836,8.779999732971191,8.84000015258789,6373596.0,8.610249519348145
2016-12-02,8.890000343322754,8.579999923706055,8.869999885559082,8.59000015258789,10454511.0,8.36674690246582
2016-12-05,8.569999694824219,8.289999961853027,8.350000381469727,8.34000015258789,10462126.0,8.123245239257812
2016-12-06,8.420000076293945,8.319999694824219,8.380000114440918,8.34000015258789,6046104.0,8.123245239257812
2016-12-07,8.470000267028809,8.289999961853027,8.369999885559082,8.460000038146973,5370312.0,8.240126609802246
2016-12-08,8.579999923706055,8.4399995803833,8.470000267028809,8.460000038146973,8705322.0,8.240126609802246
2016-12-09,8.520000457763672,8.390000343322754,8.470000267028809,8.420000076293945,5307524.0,8.201166152954102
2016-12-12,8.460000038146973,7.909999847412109,8.430000305175781,7.920000076293945,14299071.0,7.714160442352295
2016-12-13,8.0600004196167,7.860000133514404,7.980000019073486,8.020000457763672,6489742.0,7.8115620613098145
2016-12-14,8.050000190734863,7.900000095367432,8.010000228881836,7.929999828338623,4980261.0,7.723900318145752
2016-12-15,8.050000190734863,7.829999923706055,7.929999828338623,8.0,6630870.0,7.792081356048584
2016-12-16,8.069999694824219,7.949999809265137,7.989999771118164,8.050000190734863,7429160.0,7.840782165527344
2016-12-19,8.109999656677246,8.010000228881836,8.020000457763672,8.100000381469727,5192625.0,7.8894829750061035
2016-12-20,8.229999542236328,8.039999961853027,8.109999656677246,8.130000114440918,6354312.0,7.918703079223633
2016-12-21,8.260000228881836,8.149999618530273,8.149999618530273,8.25,6506371.0,8.03558349609375
2016-12-22,8.300000190734863,8.140000343322754,8.220000267028809,8.270000457763672,6734574.0,8.05506420135498
2016-12-23,8.260000228881836,8.050000190734863,8.229999542236328,8.0600004196167,5675303.0,7.850522518157959
2016-12-26,8.140000343322754,7.949999809265137,8.020000457763672,8.109999656677246,6045335.0,7.899222373962402
2016-12-27,8.210000038146973,8.109999656677246,8.140000343322754,8.1899995803833,4773400.0,7.977143287658691
2016-12-28,8.220000267028809,8.140000343322754,8.210000038146973,8.15999984741211,4069004.0,7.947923183441162
2016-12-29,8.210000038146973,8.109999656677246,8.140000343322754,8.149999618530273,3305921.0,7.938182830810547
2016-12-30,8.279999732971191,8.119999885559082,8.140000343322754,8.220000267028809,5877894.0,8.006362915039062
2017-01-03,8.359999656677246,8.25,8.260000228881836,8.300000190734863,5759285.0,8.084284782409668
2017-01-04,8.350000381469727,8.229999542236328,8.279999732971191,8.350000381469727,6613763.0,8.13298511505127
2017-01-05,8.390000343322754,8.300000190734863,8.350000381469727,8.329999923706055,7966787.0,8.113504409790039
2017-01-06,8.449999809265137,8.199999809265137,8.3100004196167,8.399999618530273,13915132.0,8.181685447692871
2017-01-09,8.449999809265137,8.3100004196167,8.4399995803833,8.430000305175781,8120399.0,8.210906028747559
2017-01-10,8.550000190734863,8.34000015258789,8.380000114440918,8.369999885559082,8411496.0,8.152464866638184
2017-01-11,8.420000076293945,8.239999771118164,8.319999694824219,8.270000457763672,7543689.0,8.05506420135498
2017-01-12,8.449999809265137,8.239999771118164,8.350000381469727,8.260000228881836,9877849.0,8.045324325561523
2017-01-13,8.300000190734863,8.0,8.220000267028809,8.039999961853027,8225977.0,7.8310418128967285
2017-01-16,8.069999694824219,7.5,7.989999771118164,7.739999771118164,8242120.0,7.538838863372803
2017-01-17,7.829999923706055,7.610000133514404,7.650000095367432,7.800000190734863,5277261.0,7.597279071807861
2017-01-18,7.829999923706055,7.71999979019165,7.769999980926514,7.78000020980835,4122585.0,7.577798843383789
2017-01-19,7.820000171661377,7.699999809265137,7.699999809265137,7.710000038146973,3375225.0,7.509618759155273
2017-01-20,7.820000171661377,7.659999847412109,7.659999847412109,7.78000020980835,4791745.0,7.577798843383789
2017-01-23,7.889999866485596,7.760000228881836,7.760000228881836,7.860000133514404,4874865.0,7.655719757080078
2017-01-24,7.880000114440918,7.760000228881836,7.829999923706055,7.829999923706055,4441098.0,7.626499176025391
2017-01-25,7.900000095367432,7.769999980926514,7.809999942779541,7.869999885559082,3979144.0,7.665459632873535
2017-01-26,7.929999828338623,7.829999923706055,7.889999866485596,7.860000133514404,4158484.0,7.655719757080078
2017-02-03,7.900000095367432,7.789999961853027,7.869999885559082,7.820000171661377,2582100.0,7.616759300231934
2017-02-06,7.920000076293945,7.78000020980835,7.849999904632568,7.909999847412109,3728591.0,7.70442008972168
2017-02-07,7.920000076293945,7.809999942779541,7.920000076293945,7.880000114440918,4251635.0,7.67519998550415
2017-02-08,7.909999847412109,7.739999771118164,7.849999904632568,7.909999847412109,6862983.0,7.70442008972168
2017-02-09,8.020000457763672,7.880000114440918,7.909999847412109,8.010000228881836,8296004.0,7.801821708679199
2017-02-10,8.100000381469727,7.989999771118164,8.0,8.029999732971191,7205287.0,7.821301460266113
2017-02-13,8.09000015258789,8.0,8.050000190734863,8.069999694824219,5504014.0,7.860261917114258
2017-02-14,8.100000381469727,8.0,8.09000015258789,8.039999961853027,5228529.0,7.8310418128967285
2017-02-15,8.279999732971191,7.980000019073486,8.010000228881836,8.119999885559082,13002820.0,7.908962726593018
2017-02-16,8.270000457763672,8.100000381469727,8.260000228881836,8.1899995803833,11849220.0,7.977143287658691
2017-02-17,8.350000381469727,8.100000381469727,8.199999809265137,8.260000228881836,16115901.0,8.045324325561523
2017-02-20,8.350000381469727,8.1899995803833,8.199999809265137,8.289999961853027,7875383.0,8.074543952941895
2017-02-21,8.350000381469727,8.239999771118164,8.34000015258789,8.289999961853027,7443816.0,8.074543952941895
2017-02-22,8.520000457763672,8.229999542236328,8.289999961853027,8.5,19332285.0,8.27908706665039
2017-02-23,8.5,8.329999923706055,8.449999809265137,8.420000076293945,10256944.0,8.201166152954102
2017-02-24,8.460000038146973,8.279999732971191,8.460000038146973,8.369999885559082,7438064.0,8.152464866638184
2017-02-27,8.369999885559082,8.0,8.350000381469727,8.1899995803833,8374739.0,7.977143287658691
2017-02-28,8.569999694824219,8.180000305175781,8.210000038146973,8.539999961853027,23900576.0,8.318046569824219
2017-03-01,8.520000457763672,8.369999885559082,8.5,8.430000305175781,10868222.0,8.210906028747559
2017-03-02,8.470000267028809,8.270000457763672,8.420000076293945,8.279999732971191,8647159.0,8.064804077148438
2017-03-03,8.40999984741211,8.25,8.300000190734863,8.319999694824219,5461049.0,8.103764533996582
2017-03-06,8.399999618530273,8.270000457763672,8.319999694824219,8.369999885559082,6089510.0,8.152464866638184
2017-03-07,8.4399995803833,8.3100004196167,8.359999656677246,8.390000343322754,7375913.0,8.171945571899414
2017-03-08,8.399999618530273,8.279999732971191,8.390000343322754,8.3100004196167,5511617.0,8.094024658203125
2017-03-09,8.329999923706055,8.199999809265137,8.329999923706055,8.229999542236328,4963479.0,8.01610279083252
2017-03-10,8.270000457763672,8.180000305175781,8.260000228881836,8.210000038146973,3243790.0,7.996623992919922
2017-03-13,8.390000343322754,8.1899995803833,8.229999542236328,8.350000381469727,6822222.0,8.13298511505127
2017-03-14,8.380000114440918,8.300000190734863,8.319999694824219,8.359999656677246,4705015.0,8.142724990844727
2017-03-15,8.34000015258789,8.1899995803833,8.319999694824219,8.260000228881836,5525115.0,8.045324325561523
2017-03-16,8.399999618530273,8.239999771118164,8.239999771118164,8.380000114440918,8260552.0,8.162205696105957
2017-03-17,8.449999809265137,8.3100004196167,8.359999656677246,8.319999694824219,8380005.0,8.103764533996582
2017-03-20,8.399999618530273,8.260000228881836,8.34000015258789,8.369999885559082,5016475.0,8.152464866638184
2017-03-21,8.390000343322754,8.289999961853027,8.369999885559082,8.300000190734863,4467700.0,8.084284782409668
2017-03-22,8.390000343322754,8.220000267028809,8.270000457763672,8.359999656677246,8030200.0,8.142724990844727
2017-03-23,8.359999656677246,8.15999984741211,8.359999656677246,8.210000038146973,8954133.0,7.996623992919922
2017-03-24,8.25,8.140000343322754,8.199999809265137,8.220000267028809,6343621.0,8.006362915039062
2017-03-27,8.239999771118164,8.100000381469727,8.210000038146973,8.109999656677246,5941227.0,7.899222373962402
2017-03-28,8.15999984741211,8.050000190734863,8.130000114440918,8.0600004196167,4777650.0,7.850522518157959
2017-03-29,8.180000305175781,7.980000019073486,8.069999694824219,8.069999694824219,5751093.0,7.860261917114258
2017-03-30,8.109999656677246,7.849999904632568,8.0600004196167,7.880000114440918,9479719.0,7.67519998550415
2017-03-31,8.020000457763672,7.800000190734863,7.940000057220459,7.989999771118164,5753302.0,7.782341003417969
2017-04-05,8.229999542236328,8.029999732971191,8.039999961853027,8.140000343322754,10222755.0,7.928443431854248
2017-04-06,8.15999984741211,8.09000015258789,8.140000343322754,8.119999885559082,6465673.0,7.908962726593018
2017-04-07,8.140000343322754,8.069999694824219,8.119999885559082,8.09000015258789,5851555.0,7.879742622375488
2017-04-10,8.119999885559082,8.020000457763672,8.079999923706055,8.039999961853027,5372606.0,7.8310418128967285
2017-04-11,8.140000343322754,7.960000038146973,8.029999732971191,8.130000114440918,8652082.0,7.918703079223633
2017-04-12,8.289999961853027,8.050000190734863,8.119999885559082,8.170000076293945,16328335.0,7.957663536071777
2017-04-13,8.279999732971191,8.100000381469727,8.130000114440918,8.25,10918746.0,8.03558349609375
2017-04-14,8.220000267028809,7.960000038146973,8.199999809265137,8.010000228881836,9965106.0,7.801821708679199
2017-04-17,8.0600004196167,7.849999904632568,8.010000228881836,7.889999866485596,6365674.0,7.684939861297607
2017-04-18,7.980000019073486,7.71999979019165,7.889999866485596,7.730000019073486,5425535.0,7.529098987579346
2017-04-19,7.690000057220459,7.519999980926514,7.670000076293945,7.630000114440918,6556967.0,7.431697845458984
2017-04-20,7.690000057220459,7.559999942779541,7.670000076293945,7.650000095367432,5208025.0,7.451178073883057
2017-04-21,7.869999885559082,7.619999885559082,7.699999809265137,7.800000190734863,7160114.0,7.597279071807861
2017-04-24,7.820000171661377,7.449999809265137,7.75,7.480000019073486,6950123.0,7.285595893859863
2017-04-25,7.579999923706055,7.420000076293945,7.519999980926514,7.46999979019165,4124215.0,7.275855541229248
2017-04-26,7.539999961853027,7.440000057220459,7.46999979019165,7.46999979019165,1986457.0,7.275855541229248
2017-04-27,7.5,7.199999809265137,7.5,7.380000114440918,6586266.0,7.188194751739502
2017-04-28,7.519999980926514,7.340000152587891,7.360000133514404,7.46999979019165,4040738.0,7.275855541229248
2017-05-02,8.220000267028809,7.820000171661377,7.849999904632568,8.220000267028809,12141550.0,8.006362915039062
2017-05-03,8.979999542236328,8.579999923706055,8.699999809265137,8.779999732971191,86708026.0,8.551809310913086
2017-05-04,8.930000305175781,8.59000015258789,8.600000381469727,8.6899995803833,46979717.0,8.464147567749023
2017-05-05,8.640000343322754,8.329999923706055,8.600000381469727,8.359999656677246,33177438.0,8.142724990844727
2017-05-08,8.779999732971191,8.350000381469727,8.359999656677246,8.680000305175781,42649823.0,8.454408645629883
2017-05-09,8.619999885559082,8.3100004196167,8.550000190734863,8.600000381469727,23253228.0,8.376487731933594
2017-05-10,9.34000015258789,8.4399995803833,8.569999694824219,8.829999923706055,55898034.0,8.600509643554688
2017-05-11,9.15999984741211,8.579999923706055,8.630000114440918,9.069999694824219,47060745.0,8.834271430969238
2017-05-12,9.979999542236328,8.890000343322754,9.0,9.819999694824219,84099348.0,9.564779281616211
2017-05-15,10.670000076293945,9.529999732971191,9.699999809265137,10.09000015258789,78378611.0,9.827762603759766
2017-05-16,10.369999885559082,9.90999984741211,10.0,10.199999809265137,53996915.0,9.934903144836426
2017-05-17,10.229999542236328,9.859999656677246,10.079999923706055,10.010000228881836,46103632.0,9.749842643737793
2017-05-18,10.170000076293945,9.779999732971191,9.850000381469727,9.979999542236328,37712626.0,9.720621109008789
2017-05-19,10.079999923706055,9.569999694824219,10.020000457763672,9.6899995803833,40288183.0,9.438157081604004
2017-05-22,9.5,8.920000076293945,9.390000343322754,9.020000457763672,51998105.0,8.785572052001953
2017-05-23,9.270000457763672,8.960000038146973,9.020000457763672,9.140000343322754,41312350.0,8.902453422546387
2017-05-24,9.140000343322754,8.5,9.0,9.100000381469727,35149386.0,8.863492965698242
2017-05-25,9.270000457763672,8.800000190734863,9.0,9.180000305175781,36206707.0,8.941413879394531
2017-05-26,9.3100004196167,9.029999732971191,9.100000381469727,9.050000190734863,31743791.0,8.814791679382324
2017-05-31,9.180000305175781,8.680000305175781,9.119999885559082,8.699999809265137,27012290.0,8.473888397216797
2017-06-01,8.960000038146973,8.680000305175781,8.729999542236328,8.770000457763672,25979750.0,8.542069435119629
2017-06-02,8.9399995803833,8.449999809265137,8.6899995803833,8.930000305175781,24991193.0,8.69791030883789
2017-06-05,9.050000190734863,8.819999694824219,8.869999885559082,9.0,20368482.0,8.766091346740723
2017-06-06,9.010000228881836,8.8100004196167,8.960000038146973,8.9399995803833,16649940.0,8.707650184631348
2017-06-07,9.239999771118164,8.90999984741211,8.989999771118164,9.220000267028809,32290973.0,8.980374336242676
2017-06-08,9.239999771118164,9.079999923706055,9.180000305175781,9.130000114440918,20274066.0,8.892712593078613
2017-06-09,9.15999984741211,8.850000381469727,9.109999656677246,8.989999771118164,23536577.0,8.75635051727295
2017-06-12,8.949999809265137,8.699999809265137,8.949999809265137,8.770000457763672,17035282.0,8.542069435119629
2017-06-13,8.949999809265137,8.6899995803833,8.729999542236328,8.890000343322754,12937191.0,8.658949851989746
2017-06-14,9.149999618530273,8.819999694824219,8.869999885559082,9.010000228881836,22841583.0,8.77583122253418
2017-06-15,9.180000305175781,9.0,9.010000228881836,9.039999961853027,17669651.0,8.805051803588867
2017-06-16,9.170000076293945,8.90999984741211,9.039999961853027,9.15999984741211,19967211.0,8.9219331741333
2017-06-19,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,8.9219331741333
2017-06-20,9.850000381469727,9.609999656677246,9.850000381469727,9.75,31191297.0,9.496598243713379
2017-06-21,9.930000305175781,9.619999885559082,9.779999732971191,9.829999923706055,27294466.0,9.574519157409668
2017-06-22,10.180000305175781,9.600000381469727,9.819999694824219,9.630000114440918,43155846.0,9.379716873168945
2017-06-23,9.710000038146973,9.350000381469727,9.600000381469727,9.670000076293945,28716060.0,9.41867733001709
2017-06-26,9.890000343322754,9.510000228881836,9.630000114440918,9.84000015258789,24988554.0,9.584259986877441
2017-06-27,9.970000267028809,9.720000267028809,9.829999923706055,9.850000381469727,22578686.0,9.593999862670898
2017-06-28,9.869999885559082,9.630000114440918,9.8100004196167,9.640000343322754,17822101.0,9.389457702636719
2017-06-29,9.640000343322754,9.460000038146973,9.579999923706055,9.5,20509770.0,9.253095626831055
2017-06-30,9.630000114440918,9.380000114440918,9.460000038146973,9.59000015258789,19361236.0,9.3407564163208
2017-07-03,9.699999809265137,9.529999732971191,9.680000305175781,9.619999885559082,15050972.0,9.369976997375488
2017-07-04,9.930000305175781,9.510000228881836,9.600000381469727,9.90999984741211,28495336.0,9.652441024780273
2017-07-05,10.380000114440918,9.859999656677246,9.90999984741211,10.1899995803833,45851616.0,9.925163269042969
2017-07-06,10.279999732971191,10.050000190734863,10.25,10.239999771118164,32843345.0,9.97386360168457
2017-07-07,10.369999885559082,10.130000114440918,10.199999809265137,10.1899995803833,23963916.0,9.925163269042969
2017-07-10,10.380000114440918,9.90999984741211,10.180000305175781,10.350000381469727,32964056.0,10.081006050109863
2017-07-11,10.479999542236328,9.9399995803833,10.289999961853027,9.949999809265137,31343920.0,9.691401481628418
2017-07-12,10.079999923706055,9.770000457763672,9.899999618530273,10.050000190734863,24695091.0,9.788802146911621
2017-07-13,10.100000381469727,9.899999618530273,10.010000228881836,10.0,16230452.0,9.74010181427002
2017-07-14,10.5,9.930000305175781,10.0,10.489999771118164,42309908.0,10.217367172241211
2017-07-17,11.220000267028809,10.319999694824219,10.649999618530273,10.710000038146973,87590198.0,10.431648254394531
2017-07-18,11.779999732971191,10.539999961853027,10.539999961853027,11.779999732971191,81582639.0,11.47383975982666
2017-07-19,12.0,11.520000457763672,11.619999885559082,11.819999694824219,78263216.0,11.512800216674805
2017-07-20,12.960000038146973,11.4399995803833,11.649999618530273,12.4399995803833,88467330.0,12.116686820983887
2017-07-21,13.680000305175781,12.229999542236328,12.430000305175781,13.640000343322754,116941785.0,13.28549861907959
2017-07-24,14.710000038146973,13.029999732971191,13.640000343322754,13.40999984741211,157408498.0,13.061476707458496
2017-07-25,13.979999542236328,12.920000076293945,13.239999771118164,13.920000076293945,100545971.0,13.558220863342285
2017-07-26,14.899999618530273,13.420000076293945,13.520000457763672,14.460000038146973,112887852.0,14.084186553955078
2017-07-27,14.739999771118164,13.010000228881836,14.199999809265137,13.390000343322754,108469894.0,13.041996955871582
2017-07-28,13.4399995803833,12.90999984741211,13.010000228881836,13.050000190734863,71222083.0,12.710832595825195
2017-07-31,13.649999618530273,12.619999885559082,12.979999542236328,13.449999809265137,84930767.0,13.10043716430664
2017-08-01,13.369999885559082,12.720000267028809,13.34000015258789,12.739999771118164,67852685.0,12.408888816833496
2017-08-02,12.949999809265137,12.420000076293945,12.8100004196167,12.779999732971191,50326790.0,12.44784927368164
2017-08-03,12.800000190734863,12.399999618530273,12.649999618530273,12.470000267028809,45012182.0,12.145907402038574
2017-08-04,12.630000114440918,12.180000305175781,12.489999771118164,12.270000457763672,42352336.0,11.951105117797852
2017-08-07,12.350000381469727,11.819999694824219,12.289999961853027,11.960000038146973,46261002.0,11.649161338806152
2017-08-08,12.479999542236328,11.880000114440918,11.979999542236328,12.470000267028809,63005883.0,12.145907402038574
2017-08-09,12.4399995803833,12.119999885559082,12.369999885559082,12.25,43516345.0,11.931624412536621
2017-08-10,12.84000015258789,12.029999732971191,12.199999809265137,12.729999542236328,73364568.0,12.399147987365723
2017-08-11,12.800000190734863,11.960000038146973,12.5,12.109999656677246,55002131.0,11.795262336730957
2017-08-14,12.34000015258789,11.989999771118164,12.029999732971191,12.180000305175781,29162735.0,11.863444328308105
2017-08-15,12.630000114440918,12.180000305175781,12.180000305175781,12.460000038146973,42741742.0,12.136167526245117
2017-08-16,12.380000114440918,12.050000190734863,12.3100004196167,12.210000038146973,33862634.0,11.892663955688477
2017-08-17,12.239999771118164,11.8100004196167,12.149999618530273,12.0,40189332.0,11.688121795654297
2017-08-18,12.100000381469727,11.600000381469727,11.899999618530273,11.84000015258789,41388392.0,11.532280921936035
2017-08-21,11.970000267028809,11.729999542236328,11.850000381469727,11.890000343322754,19370270.0,11.58098030090332
2017-08-22,11.930000305175781,11.609999656677246,11.930000305175781,11.65999984741211,23538425.0,11.356958389282227
2017-08-23,11.770000457763672,11.399999618530273,11.630000114440918,11.420000076293945,21950095.0,11.12319564819336
2017-08-24,11.609999656677246,11.460000038146973,11.460000038146973,11.489999771118164,16728746.0,11.191376686096191
2017-08-25,11.970000267028809,11.5,11.579999923706055,11.819999694824219,36094934.0,11.512800216674805
2017-08-28,11.960000038146973,11.699999809265137,11.779999732971191,11.899999618530273,27874616.0,11.590720176696777
2017-08-29,12.510000228881836,11.779999732971191,11.930000305175781,12.5,55278694.0,12.175127029418945
2017-08-30,12.5,12.210000038146973,12.390000343322754,12.329999923706055,54169947.0,12.00954532623291
2017-08-31,12.289999961853027,12.0600004196167,12.260000228881836,12.079999923706055,34762507.0,11.766042709350586
2017-09-01,12.279999732971191,11.930000305175781,12.09000015258789,12.199999809265137,33165103.0,11.88292407989502
2017-09-04,12.149999618530273,11.899999618530273,12.149999618530273,11.970000267028809,28928181.0,11.65890121459961
2017-09-05,12.050000190734863,11.800000190734863,11.960000038146973,11.8100004196167,21975222.0,11.503060340881348
2017-09-06,11.949999809265137,11.609999656677246,11.75,11.779999732971191,21780886.0,11.47383975982666
2017-09-07,11.880000114440918,11.699999809265137,11.699999809265137,11.789999961853027,18417007.0,11.483579635620117
2017-09-08,11.84000015258789,11.649999618530273,11.800000190734863,11.680000305175781,18080289.0,11.376439094543457
2017-09-11,11.859999656677246,11.609999656677246,11.699999809265137,11.829999923706055,18343429.0,11.522540092468262
2017-09-12,12.350000381469727,11.720000267028809,11.829999923706055,12.289999961853027,57002044.0,11.970584869384766
2017-09-13,12.399999618530273,12.09000015258789,12.199999809265137,12.300000190734863,31677102.0,11.980325698852539
2017-09-14,12.359999656677246,12.010000228881836,12.359999656677246,12.039999961853027,25639980.0,11.727082252502441
2017-09-15,12.0,11.739999771118164,12.0,11.800000190734863,20232108.0,11.49332046508789
2017-09-18,11.979999542236328,11.779999732971191,11.829999923706055,11.890000343322754,13137693.0,11.58098030090332
2017-09-19,12.279999732971191,11.800000190734863,11.850000381469727,12.1899995803833,40341579.0,11.873183250427246
2017-09-20,12.170000076293945,11.90999984741211,12.140000343322754,12.0600004196167,23385812.0,11.746562957763672
2017-09-21,12.020000457763672,11.800000190734863,12.020000457763672,11.8100004196167,18048301.0,11.503060340881348
2017-09-22,11.6899995803833,10.899999618530273,11.6899995803833,10.90999984741211,51296363.0,10.626450538635254
2017-09-25,10.800000190734863,10.380000114440918,10.800000190734863,10.430000305175781,24309049.0,10.158926963806152
2017-09-26,10.550000190734863,10.350000381469727,10.399999618530273,10.510000228881836,11564222.0,10.236846923828125
2017-09-27,10.640000343322754,10.470000267028809,10.539999961853027,10.609999656677246,11563004.0,10.334247589111328
2017-09-28,10.630000114440918,10.25,10.619999885559082,10.300000190734863,13396033.0,10.032304763793945
2017-09-29,10.460000038146973,10.300000190734863,10.300000190734863,10.390000343322754,9568945.0,10.119966506958008
2017-10-09,10.75,10.470000267028809,10.510000228881836,10.670000076293945,16091802.0,10.392687797546387
2017-10-10,10.770000457763672,10.619999885559082,10.680000305175781,10.75,11335929.0,10.470608711242676
2017-10-11,10.789999961853027,10.619999885559082,10.770000457763672,10.65999984741211,10266411.0,10.382946968078613
2017-10-12,10.649999618530273,10.529999732971191,10.649999618530273,10.59000015258789,9142211.0,10.314767837524414
2017-10-13,10.850000381469727,10.520000457763672,10.609999656677246,10.8100004196167,14209307.0,10.52904987335205
2017-10-16,10.869999885559082,10.470000267028809,10.84000015258789,10.479999542236328,13554460.0,10.207626342773438
2017-10-17,10.609999656677246,10.470000267028809,10.489999771118164,10.520000457763672,7572923.0,10.246586799621582
2017-10-18,10.550000190734863,10.130000114440918,10.550000190734863,10.149999618530273,15301111.0,9.886202812194824
2017-10-19,10.149999618530273,9.779999732971191,10.130000114440918,9.819999694824219,16185730.0,9.564779281616211
2017-10-20,9.979999542236328,9.699999809265137,9.789999961853027,9.970000267028809,8644830.0,9.710882186889648
2017-10-23,10.279999732971191,9.90999984741211,9.930000305175781,10.1899995803833,12336144.0,9.925163269042969
2017-10-24,10.569999694824219,10.100000381469727,10.130000114440918,10.4399995803833,21976640.0,10.168665885925293
2017-10-25,10.420000076293945,10.199999809265137,10.420000076293945,10.329999923706055,12086183.0,10.061525344848633
2017-10-26,10.510000228881836,10.25,10.319999694824219,10.359999656677246,12244434.0,10.090744972229004
2017-10-27,10.510000228881836,10.25,10.34000015258789,10.279999732971191,9227388.0,10.012824058532715
2017-10-30,10.329999923706055,9.899999618530273,10.300000190734863,9.960000038146973,10829849.0,9.701141357421875
2017-10-31,10.1899995803833,10.020000457763672,10.029999732971191,10.180000305175781,9583591.0,9.915423393249512
2017-11-01,10.449999809265137,10.119999885559082,10.199999809265137,10.350000381469727,14361849.0,10.081006050109863
2017-11-02,10.319999694824219,10.109999656677246,10.319999694824219,10.140000343322754,8264994.0,9.876462936401367
2017-11-03,10.119999885559082,9.899999618530273,10.119999885559082,10.0,9107042.0,9.74010181427002
2017-11-06,10.140000343322754,9.920000076293945,9.920000076293945,10.130000114440918,6914833.0,9.86672306060791
2017-11-07,10.149999618530273,10.020000457763672,10.130000114440918,10.109999656677246,7523653.0,9.84724235534668
2017-11-08,10.239999771118164,10.039999961853027,10.109999656677246,10.15999984741211,10900953.0,9.895942687988281
2017-11-09,10.15999984741211,10.010000228881836,10.130000114440918,10.130000114440918,9529476.0,9.86672306060791
2017-11-10,10.369999885559082,10.09000015258789,10.09000015258789,10.350000381469727,19007831.0,10.081006050109863
2017-11-13,10.420000076293945,10.220000267028809,10.359999656677246,10.390000343322754,11931779.0,10.119966506958008
2017-11-14,10.609999656677246,10.279999732971191,10.420000076293945,10.600000381469727,23251664.0,10.324507713317871
2017-11-15,10.800000190734863,10.430000305175781,10.579999923706055,10.720000267028809,29938166.0,10.441388130187988
2017-11-16,10.800000190734863,10.430000305175781,10.649999618530273,10.460000038146973,18918758.0,10.188146591186523
2017-11-17,10.550000190734863,9.859999656677246,10.510000228881836,10.010000228881836,21617041.0,9.749842643737793
2017-11-20,9.989999771118164,9.619999885559082,9.890000343322754,9.920000076293945,14799379.0,9.66218090057373
2017-11-21,9.899999618530273,9.720000267028809,9.890000343322754,9.800000190734863,12379700.0,9.545299530029297
2017-11-22,9.800000190734863,9.609999656677246,9.800000190734863,9.670000076293945,12011445.0,9.41867733001709
2017-11-23,9.739999771118164,9.579999923706055,9.670000076293945,9.59000015258789,10331856.0,9.3407564163208
2017-11-24,9.640000343322754,9.539999961853027,9.579999923706055,9.600000381469727,6000621.0,9.350497245788574
2017-11-27,9.84000015258789,9.59000015258789,9.600000381469727,9.729999542236328,10051845.0,9.477117538452148
2017-11-28,9.800000190734863,9.640000343322754,9.75,9.779999732971191,7174740.0,9.525818824768066
2017-11-29,9.90999984741211,9.609999656677246,9.770000457763672,9.899999618530273,13371381.0,9.6427001953125
2017-11-30,9.899999618530273,9.729999542236328,9.890000343322754,9.760000228881836,8379258.0,9.506339073181152
2017-12-01,9.84000015258789,9.710000038146973,9.779999732971191,9.829999923706055,6784901.0,9.574519157409668
2017-12-04,9.789999961853027,9.600000381469727,9.789999961853027,9.619999885559082,7397801.0,9.369976997375488
2017-12-05,9.550000190734863,9.0,9.550000190734863,9.069999694824219,19411496.0,8.834271430969238
2017-12-06,9.0600004196167,8.819999694824219,9.0,9.050000190734863,9167164.0,8.814791679382324
2017-12-07,9.09000015258789,8.960000038146973,9.0,8.979999542236328,5257200.0,8.746610641479492
2017-12-08,9.25,8.930000305175781,8.970000267028809,9.220000267028809,9761629.0,8.980374336242676
2017-12-11,9.430000305175781,9.079999923706055,9.180000305175781,9.420000076293945,12093407.0,9.175176620483398
2017-12-12,9.390000343322754,9.229999542236328,9.369999885559082,9.239999771118164,7217500.0,8.99985408782959
2017-12-13,9.300000190734863,9.220000267028809,9.25,9.25,6643972.0,9.009593963623047
2017-12-14,9.3100004196167,9.100000381469727,9.25,9.109999656677246,6169270.0,8.873231887817383
2017-12-15,9.109999656677246,8.989999771118164,9.109999656677246,9.069999694824219,5902935.0,8.834271430969238
2017-12-18,9.210000038146973,9.029999732971191,9.069999694824219,9.100000381469727,4918938.0,8.863492965698242
2017-12-19,9.170000076293945,9.100000381469727,9.140000343322754,9.15999984741211,4319810.0,8.9219331741333
2017-12-20,9.149999618530273,9.050000190734863,9.130000114440918,9.0600004196167,4272826.0,8.824532508850098
2017-12-21,9.100000381469727,8.949999809265137,9.0600004196167,9.039999961853027,5254800.0,8.805051803588867
2017-12-22,9.0600004196167,8.960000038146973,9.029999732971191,8.989999771118164,4158400.0,8.75635051727295
2017-12-25,9.039999961853027,8.829999923706055,9.0,8.829999923706055,5336174.0,8.600509643554688
2017-12-26,9.029999732971191,8.850000381469727,8.850000381469727,8.989999771118164,5615983.0,8.75635051727295
2017-12-27,9.149999618530273,8.949999809265137,9.0,9.050000190734863,7540414.0,8.814791679382324
2017-12-28,9.15999984741211,8.949999809265137,9.050000190734863,9.100000381469727,7897439.0,8.863492965698242
2017-12-29,9.329999923706055,9.020000457763672,9.079999923706055,9.289999961853027,10578190.0,9.048554420471191
2018-01-02,9.329999923706055,9.210000038146973,9.289999961853027,9.319999694824219,10317471.0,9.077775001525879
2018-01-03,9.539999961853027,9.3100004196167,9.319999694824219,9.430000305175781,13491755.0,9.184916496276855
2018-01-04,9.4399995803833,9.3100004196167,9.4399995803833,9.369999885559082,9057302.0,9.12647533416748
2018-01-05,9.920000076293945,9.239999771118164,9.289999961853027,9.75,32442462.0,9.496598243713379
2018-01-08,10.100000381469727,9.5,9.680000305175781,9.920000076293945,30477647.0,9.66218090057373
2018-01-09,10.1899995803833,9.760000228881836,9.869999885559082,9.9399995803833,22770207.0,9.681660652160645
2018-01-10,10.050000190734863,9.619999885559082,9.890000343322754,9.770000457763672,16213019.0,9.51607894897461
2018-01-11,10.0,9.720000267028809,9.800000190734863,9.859999656677246,12911130.0,9.603739738464355
2018-01-12,10.279999732971191,9.75,9.869999885559082,10.149999618530273,30548839.0,9.886202812194824
2018-01-15,10.130000114440918,9.75,10.130000114440918,9.789999961853027,20658142.0,9.535558700561523
2018-01-16,10.199999809265137,9.760000228881836,9.829999923706055,10.1899995803833,22804960.0,9.925163269042969
2018-01-17,10.319999694824219,10.0,10.1899995803833,10.0600004196167,19016886.0,9.798542022705078
2018-01-18,10.079999923706055,9.850000381469727,10.0600004196167,9.989999771118164,13098725.0,9.730361938476562
2018-01-19,9.989999771118164,9.8100004196167,9.9399995803833,9.829999923706055,12675406.0,9.574519157409668
2018-01-22,10.149999618530273,9.760000228881836,9.8100004196167,10.039999961853027,13907105.0,9.779062271118164
2018-01-23,10.140000343322754,9.890000343322754,10.010000228881836,9.949999809265137,11710561.0,9.691401481628418
2018-01-24,9.970000267028809,9.819999694824219,9.970000267028809,9.9399995803833,10476146.0,9.681660652160645
2018-01-25,9.949999809265137,9.8100004196167,9.90999984741211,9.90999984741211,9614400.0,9.652441024780273
2018-01-26,10.130000114440918,9.850000381469727,9.920000076293945,10.079999923706055,19537794.0,9.818021774291992
2018-01-29,10.229999542236328,9.859999656677246,10.100000381469727,9.960000038146973,15017821.0,9.701141357421875
2018-01-30,9.90999984741211,9.710000038146973,9.869999885559082,9.75,10321635.0,9.496598243713379
2018-01-31,9.960000038146973,9.699999809265137,9.770000457763672,9.880000114440918,12451601.0,9.623220443725586
2018-02-01,9.949999809265137,9.220000267028809,9.84000015258789,9.229999542236328,17485633.0,8.990113258361816
2018-02-02,9.380000114440918,9.0,9.220000267028809,9.329999923706055,9270303.0,9.087514877319336
2018-02-05,9.359999656677246,9.109999656677246,9.210000038146973,9.319999694824219,6138220.0,9.077775001525879
2018-02-06,9.479999542236328,9.020000457763672,9.210000038146973,9.050000190734863,10942080.0,8.814791679382324
2018-02-07,9.319999694824219,8.890000343322754,9.1899995803833,9.15999984741211,8607301.0,8.9219331741333
2018-02-08,9.260000228881836,9.079999923706055,9.119999885559082,9.1899995803833,5677742.0,8.951152801513672
2018-02-09,9.0600004196167,8.5,9.020000457763672,8.760000228881836,10529795.0,8.532329559326172
2018-02-12,8.989999771118164,8.760000228881836,8.760000228881836,8.960000038146973,5862521.0,8.727130889892578
2018-02-13,9.140000343322754,8.970000267028809,8.970000267028809,9.010000228881836,5790800.0,8.77583122253418
2018-02-14,9.079999923706055,8.949999809265137,9.050000190734863,9.050000190734863,3907024.0,8.814791679382324
2018-02-22,9.239999771118164,9.100000381469727,9.100000381469727,9.229999542236328,4534001.0,8.990113258361816
2018-02-23,9.289999961853027,9.170000076293945,9.229999542236328,9.220000267028809,4878501.0,8.980374336242676
2018-02-26,9.359999656677246,9.170000076293945,9.220000267028809,9.359999656677246,8024861.0,9.116735458374023
2018-02-27,9.34000015258789,9.229999542236328,9.34000015258789,9.260000228881836,6539594.0,9.01933479309082
2018-02-28,9.300000190734863,9.119999885559082,9.210000038146973,9.25,6570580.0,9.009593963623047
2018-03-01,9.300000190734863,9.140000343322754,9.140000343322754,9.25,5894217.0,9.009593963623047
2018-03-02,9.479999542236328,9.15999984741211,9.199999809265137,9.460000038146973,11968919.0,9.214136123657227
2018-03-05,9.569999694824219,9.420000076293945,9.470000267028809,9.489999771118164,9017015.0,9.243355751037598
2018-03-06,9.59000015258789,9.380000114440918,9.449999809265137,9.579999923706055,10141747.0,9.331016540527344
2018-03-07,9.600000381469727,9.359999656677246,9.600000381469727,9.369999885559082,8482584.0,9.12647533416748
2018-03-08,9.420000076293945,9.289999961853027,9.380000114440918,9.399999618530273,6378562.0,9.155695915222168
2018-03-09,9.5600004196167,9.329999923706055,9.40999984741211,9.529999732971191,9081062.0,9.282315254211426
2018-03-12,9.65999984741211,9.5,9.5,9.600000381469727,11160603.0,9.350497245788574
2018-03-13,9.59000015258789,9.460000038146973,9.59000015258789,9.479999542236328,6948203.0,9.23361587524414
2018-03-14,9.470000267028809,9.319999694824219,9.470000267028809,9.34000015258789,6909600.0,9.09725570678711
2018-03-15,9.399999618530273,9.210000038146973,9.319999694824219,9.289999961853027,5653592.0,9.048554420471191
2018-03-16,9.630000114440918,9.25,9.279999732971191,9.619999885559082,16809315.0,9.369976997375488
2018-03-19,9.850000381469727,9.5,9.619999885559082,9.529999732971191,15133154.0,9.282315254211426
2018-03-20,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-21,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-03-30,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-03,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-04,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-10,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-11,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-12,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-13,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-16,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-17,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-18,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-19,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-20,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-24,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-25,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-04-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-03,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-04,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-09,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-10,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-11,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-15,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-16,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-17,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-18,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-21,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-23,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-24,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-25,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-30,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-05-31,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-06-01,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-06-04,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.282315254211426
2018-06-05,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-06,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-08,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-11,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-12,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-13,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-14,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-15,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-19,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-20,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-21,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-22,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-25,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-26,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-27,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-28,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-06-29,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-07-02,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-07-03,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0,9.450904846191406
2018-07-04,6.539999961853027,6.139999866485596,6.170000076293945,6.139999866485596,30415282.0,6.089041233062744
2018-07-05,6.119999885559082,5.570000171661377,6.090000152587891,5.670000076293945,21261793.0,5.622941970825195
2018-07-06,5.809999942779541,5.409999847412109,5.670000076293945,5.639999866485596,13456379.0,5.593190670013428
2018-07-09,5.800000190734863,5.619999885559082,5.619999885559082,5.71999979019165,9719193.0,5.672526836395264
2018-07-10,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0.0,5.672526836395264
2018-07-11,6.190000057220459,5.889999866485596,6.190000057220459,6.090000152587891,20563599.0,6.039456367492676
2018-07-12,6.199999809265137,6.019999980926514,6.130000114440918,6.190000057220459,14895190.0,6.138626575469971
2018-07-13,6.159999847412109,6.010000228881836,6.150000095367432,6.050000190734863,8985501.0,5.999788284301758
2018-07-16,6.079999923706055,5.889999866485596,6.070000171661377,5.949999809265137,6780694.0,5.900617599487305
2018-07-17,6.010000228881836,5.889999866485596,5.960000038146973,5.96999979019165,4687076.0,5.920451641082764
2018-07-18,6.159999847412109,5.940000057220459,5.960000038146973,6.050000190734863,9159176.0,5.999788284301758
2018-07-19,6.070000171661377,5.880000114440918,6.050000190734863,5.909999847412109,6351300.0,5.860949993133545
2018-07-20,5.900000095367432,5.630000114440918,5.880000114440918,5.880000114440918,7330857.0,5.8311991691589355
2018-07-23,5.949999809265137,5.789999961853027,5.869999885559082,5.940000057220459,6610230.0,5.890700817108154
2018-07-24,6.199999809265137,5.900000095367432,5.900000095367432,6.119999885559082,12985906.0,6.069207191467285
2018-07-25,6.170000076293945,6.059999942779541,6.099999904632568,6.090000152587891,7184927.0,6.039456367492676
2018-07-26,6.409999847412109,6.110000133514404,6.130000114440918,6.210000038146973,16248176.0,6.15846061706543
2018-07-27,6.230000019073486,6.090000152587891,6.130000114440918,6.110000133514404,9279770.0,6.059290409088135
2018-07-30,6.199999809265137,5.949999809265137,6.090000152587891,5.96999979019165,7656604.0,5.920451641082764
2018-07-31,6.050000190734863,5.960000038146973,5.980000019073486,6.0,4701405.0,5.950202941894531
2018-08-01,6.090000152587891,5.869999885559082,6.090000152587891,5.880000114440918,6852825.0,5.8311991691589355
2018-08-02,6.0,5.440000057220459,6.0,5.650000095367432,9031627.0,5.603107929229736
2018-08-03,5.760000228881836,5.579999923706055,5.639999866485596,5.670000076293945,5233060.0,5.622941970825195
2018-08-06,5.710000038146973,5.46999979019165,5.670000076293945,5.5,5056555.0,5.454352855682373
2018-08-07,5.659999847412109,5.480000019073486,5.53000020980835,5.650000095367432,4341608.0,5.603107929229736
2018-08-08,5.760000228881836,5.610000133514404,5.659999847412109,5.630000114440918,5243607.0,5.5832743644714355
2018-08-09,5.71999979019165,5.510000228881836,5.619999885559082,5.690000057220459,5645757.0,5.642776012420654
2018-08-10,5.730000019073486,5.619999885559082,5.690000057220459,5.670000076293945,4855218.0,5.622941970825195
2018-08-13,5.630000114440918,5.519999980926514,5.619999885559082,5.619999885559082,4513002.0,5.573357105255127
2018-08-14,5.659999847412109,5.579999923706055,5.610000133514404,5.619999885559082,3664222.0,5.573357105255127
2018-08-15,5.639999866485596,5.460000038146973,5.639999866485596,5.5,4508391.0,5.454352855682373
2018-08-16,5.449999809265137,5.300000190734863,5.429999828338623,5.329999923706055,5709527.0,5.285763263702393
2018-08-17,5.400000095367432,5.099999904632568,5.360000133514404,5.159999847412109,6125100.0,5.1171746253967285
2018-08-20,5.179999828338623,5.019999980926514,5.139999866485596,5.110000133514404,5116600.0,5.06758975982666
2018-08-21,5.139999866485596,5.050000190734863,5.110000133514404,5.119999885559082,3779601.0,5.0775065422058105
2018-08-22,5.119999885559082,4.989999771118164,5.110000133514404,5.0,4303142.0,4.958502769470215
2018-08-23,5.090000152587891,5.010000228881836,5.010000228881836,5.059999942779541,3831302.0,5.018004417419434
2018-08-24,5.570000171661377,5.019999980926514,5.070000171661377,5.570000171661377,12122374.0,5.523772239685059
2018-08-27,6.130000114440918,5.559999942779541,5.599999904632568,5.690000057220459,32307984.0,5.642776012420654
2018-08-28,5.599999904632568,5.420000076293945,5.460000038146973,5.510000228881836,19254743.0,5.464270114898682
2018-08-29,5.960000038146973,5.599999904632568,5.619999885559082,5.699999809265137,23527446.0,5.652692794799805
2018-08-30,5.929999828338623,5.610000133514404,5.659999847412109,5.849999904632568,24439113.0,5.801447868347168
2018-08-31,6.150000095367432,5.75,5.789999961853027,6.059999942779541,27116904.0,6.009705066680908
2018-09-03,6.03000020980835,5.809999942779541,6.03000020980835,5.940000057220459,17086660.0,5.890700817108154
2018-09-04,5.940000057220459,5.71999979019165,5.860000133514404,5.929999828338623,17392267.0,5.880784034729004
2018-09-05,5.880000114440918,5.659999847412109,5.860000133514404,5.679999828338623,12476323.0,5.632858753204346
2018-09-06,5.789999961853027,5.570000171661377,5.599999904632568,5.659999847412109,8779464.0,5.613024711608887
2018-09-07,5.789999961853027,5.599999904632568,5.690000057220459,5.760000228881836,10210682.0,5.712194919586182
2018-09-10,5.760000228881836,5.559999942779541,5.710000038146973,5.559999942779541,7417382.0,5.51385498046875
2018-09-11,5.599999904632568,5.309999942779541,5.570000171661377,5.449999809265137,8327919.0,5.4047675132751465
2018-09-12,5.53000020980835,5.409999847412109,5.480000019073486,5.46999979019165,4969300.0,5.4246015548706055
2018-09-13,5.570000171661377,5.420000076293945,5.46999979019165,5.519999980926514,4604466.0,5.474186897277832
2018-09-14,5.519999980926514,5.400000095367432,5.5,5.409999847412109,3955334.0,5.3650994300842285
2018-09-17,5.400000095367432,5.179999828338623,5.400000095367432,5.239999771118164,5228117.0,5.1965107917785645
2018-09-18,5.489999771118164,5.190000057220459,5.230000019073486,5.489999771118164,7840206.0,5.4444355964660645
2018-09-19,5.559999942779541,5.420000076293945,5.449999809265137,5.5,8520314.0,5.454352855682373
2018-09-20,5.650000095367432,5.420000076293945,5.449999809265137,5.579999923706055,9637519.0,5.533689022064209
2018-09-21,5.599999904632568,5.489999771118164,5.539999961853027,5.570000171661377,8237944.0,5.523772239685059
2018-09-25,5.519999980926514,5.440000057220459,5.510000228881836,5.449999809265137,4709641.0,5.4047675132751465
2018-09-26,5.579999923706055,5.440000057220459,5.46999979019165,5.550000190734863,7597520.0,5.5039381980896
2018-09-27,5.579999923706055,5.400000095367432,5.539999961853027,5.400000095367432,6200302.0,5.355182647705078
2018-09-28,5.480000019073486,5.400000095367432,5.440000057220459,5.460000038146973,3460500.0,5.414684772491455
2018-10-08,5.389999866485596,5.179999828338623,5.389999866485596,5.210000038146973,5453992.0,5.166759967803955
2018-10-09,5.289999961853027,5.199999809265137,5.199999809265137,5.230000019073486,2849200.0,5.186594009399414
2018-10-10,5.300000190734863,5.190000057220459,5.260000228881836,5.21999979019165,2581200.0,5.1766767501831055
2018-10-11,5.090000152587891,4.699999809265137,5.090000152587891,4.71999979019165,9597200.0,4.680826187133789
2018-10-12,4.769999980926514,4.320000171661377,4.739999771118164,4.599999904632568,8168491.0,4.561822414398193
2018-10-15,4.650000095367432,4.5,4.599999904632568,4.519999980926514,3686294.0,4.482486248016357
2018-10-16,4.590000152587891,4.440000057220459,4.519999980926514,4.46999979019165,4074412.0,4.432900905609131
2018-10-17,4.559999942779541,4.420000076293945,4.559999942779541,4.46999979019165,3856763.0,4.432900905609131
2018-10-18,4.480000019073486,4.260000228881836,4.480000019073486,4.269999980926514,4047967.0,4.234560966491699
2018-10-19,4.369999885559082,4.130000114440918,4.190000057220459,4.340000152587891,4864242.0,4.303980350494385
2018-10-22,4.760000228881836,4.429999828338623,4.429999828338623,4.690000057220459,9458527.0,4.651075839996338
2018-10-23,4.71999979019165,4.539999961853027,4.710000038146973,4.559999942779541,5220601.0,4.522154331207275
2018-10-24,4.699999809265137,4.550000190734863,4.550000190734863,4.619999885559082,4568798.0,4.581656455993652
2018-10-25,4.619999885559082,4.420000076293945,4.440000057220459,4.599999904632568,3888272.0,4.561822414398193
2018-10-26,4.760000228881836,4.610000133514404,4.639999866485596,4.659999847412109,4822191.0,4.62132453918457
2018-10-29,4.650000095367432,4.550000190734863,4.650000095367432,4.570000171661377,3050809.0,4.532071590423584
2018-10-30,4.650000095367432,4.449999809265137,4.519999980926514,4.610000133514404,4329475.0,4.571739673614502
2018-10-31,4.71999979019165,4.579999923706055,4.590000152587891,4.690000057220459,4596806.0,4.651075839996338
2018-11-01,4.820000171661377,4.690000057220459,4.760000228881836,4.71999979019165,6968968.0,4.680826187133789
2018-11-02,4.829999923706055,4.730000019073486,4.730000019073486,4.809999942779541,6827958.0,4.770079135894775
2018-11-05,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.770079135894775
2018-11-06,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0,4.770079135894775
2018-11-07,6.400000095367432,5.820000171661377,6.25,6.050000190734863,88070455.0,5.999788284301758
2018-11-08,6.260000228881836,5.739999771118164,5.849999904632568,5.889999866485596,68790181.0,5.841115951538086
2018-11-09,6.480000019073486,5.75,5.789999961853027,6.480000019073486,55411081.0,6.426219463348389
2018-11-12,7.119999885559082,6.489999771118164,6.550000190734863,6.670000076293945,90769809.0,6.61464262008667
2018-11-13,6.889999866485596,6.380000114440918,6.429999828338623,6.659999847412109,73245653.0,6.604725360870361
2018-11-14,6.980000019073486,6.329999923706055,6.489999771118164,6.670000076293945,63038155.0,6.61464262008667
2018-11-15,7.28000020980835,6.53000020980835,6.550000190734863,7.110000133514404,77656500.0,7.050991058349609
2018-11-16,7.590000152587891,6.829999923706055,6.949999809265137,7.329999923706055,79528979.0,7.269164562225342
2018-11-19,7.380000114440918,6.789999961853027,7.199999809265137,6.920000076293945,60753613.0,6.86256742477417
2018-11-20,6.869999885559082,6.349999904632568,6.71999979019165,6.389999866485596,41160625.0,6.336966037750244
2018-11-21,6.639999866485596,6.239999771118164,6.239999771118164,6.480000019073486,31284488.0,6.426219463348389
2018-11-22,6.75,6.349999904632568,6.5,6.610000133514404,36337955.0,6.555140495300293
2018-11-23,6.400000095367432,6.0,6.380000114440918,6.019999980926514,32592389.0,5.97003698348999
2018-11-26,6.25,6.059999942779541,6.110000133514404,6.190000057220459,20704277.0,6.138626575469971
2018-11-27,6.46999979019165,6.179999828338623,6.389999866485596,6.400000095367432,28519261.0,6.346883296966553
2018-11-28,6.369999885559082,6.070000171661377,6.329999923706055,6.230000019073486,22007229.0,6.178294658660889
2018-11-29,6.570000171661377,6.190000057220459,6.28000020980835,6.369999885559082,35624799.0,6.317131996154785
2018-11-30,6.289999961853027,6.010000228881836,6.289999961853027,6.150000095367432,24029221.0,6.098958492279053
2018-12-03,6.429999828338623,6.230000019073486,6.300000190734863,6.239999771118164,25609234.0,6.188211441040039
2018-12-04,6.420000076293945,6.190000057220459,6.190000057220459,6.380000114440918,23472735.0,6.327049255371094
2018-12-05,6.170000076293945,6.010000228881836,6.090000152587891,6.130000114440918,19142529.0,6.079124450683594
2018-12-06,6.170000076293945,5.860000133514404,6.110000133514404,5.869999885559082,14923801.0,5.821281909942627
2018-12-07,5.940000057220459,5.739999771118164,5.880000114440918,5.820000171661377,7796599.0,5.771697044372559
2018-12-10,5.909999847412109,5.650000095367432,5.800000190734863,5.769999980926514,9938099.0,5.722111701965332
2018-12-11,5.849999904632568,5.730000019073486,5.800000190734863,5.829999923706055,7215299.0,5.781613826751709
2018-12-12,5.929999828338623,5.769999980926514,5.820000171661377,5.889999866485596,10772923.0,5.841115951538086
2018-12-13,5.929999828338623,5.789999961853027,5.909999847412109,5.849999904632568,9641100.0,5.801447868347168
2018-12-14,5.889999866485596,5.599999904632568,5.849999904632568,5.650000095367432,9166500.0,5.603107929229736
2018-12-17,5.849999904632568,5.599999904632568,5.610000133514404,5.809999942779541,10792896.0,5.76177978515625
2018-12-18,5.849999904632568,5.639999866485596,5.769999980926514,5.809999942779541,8885582.0,5.76177978515625
2018-12-19,5.869999885559082,5.690000057220459,5.769999980926514,5.809999942779541,10608300.0,5.76177978515625
2018-12-20,6.389999866485596,5.860000133514404,5.889999866485596,6.389999866485596,61160552.0,6.336966037750244
2018-12-21,6.349999904632568,6.03000020980835,6.170000076293945,6.130000114440918,41341558.0,6.079124450683594
2018-12-24,6.130000114440918,5.960000038146973,6.119999885559082,6.039999961853027,19034900.0,5.989871025085449
2018-12-25,6.519999980926514,6.019999980926514,6.039999961853027,6.440000057220459,53529801.0,6.386551380157471
2018-12-26,6.800000190734863,6.25,6.320000171661377,6.690000057220459,56227751.0,6.634476661682129
2018-12-27,6.599999904632568,6.170000076293945,6.599999904632568,6.230000019073486,34003135.0,6.178294658660889
2018-12-28,6.420000076293945,6.21999979019165,6.25,6.300000190734863,19919096.0,6.247713088989258
2019-01-02,6.46999979019165,6.170000076293945,6.269999980926514,6.389999866485596,22392791.0,6.336966037750244
2019-01-03,6.369999885559082,5.900000095367432,6.300000190734863,5.909999847412109,27897200.0,5.860949993133545
2019-01-04,6.139999866485596,5.769999980926514,5.820000171661377,6.079999923706055,18313873.0,6.029539108276367
2019-01-07,6.349999904632568,5.769999980926514,5.820000171661377,6.309999942779541,22896783.0,6.257629871368408
2019-01-08,6.389999866485596,6.239999771118164,6.329999923706055,6.260000228881836,16672001.0,6.20804500579834
2019-01-09,6.46999979019165,6.260000228881836,6.349999904632568,6.289999961853027,23397511.0,6.237795829772949
2019-01-10,6.340000152587891,6.03000020980835,6.260000228881836,6.099999904632568,20366851.0,6.049373149871826
2019-01-11,6.159999847412109,6.019999980926514,6.050000190734863,6.130000114440918,13569501.0,6.079124450683594
2019-01-14,6.28000020980835,6.090000152587891,6.150000095367432,6.110000133514404,15232463.0,6.059290409088135
2019-01-15,6.130000114440918,5.949999809265137,6.110000133514404,6.130000114440918,13280174.0,6.079124450683594
2019-01-16,6.28000020980835,6.099999904632568,6.159999847412109,6.170000076293945,15176338.0,6.118792533874512
2019-01-17,6.369999885559082,6.050000190734863,6.119999885559082,6.340000152587891,29576775.0,6.287381172180176
2019-01-18,6.320000171661377,6.099999904632568,6.28000020980835,6.159999847412109,18214829.0,6.108875274658203
2019-01-21,6.179999828338623,6.079999923706055,6.139999866485596,6.130000114440918,10088602.0,6.079124450683594
2019-01-22,6.28000020980835,6.099999904632568,6.130000114440918,6.170000076293945,15303208.0,6.118792533874512
2019-01-23,6.25,6.130000114440918,6.130000114440918,6.239999771118164,12325702.0,6.188211441040039
2019-01-24,6.5,6.21999979019165,6.5,6.21999979019165,21022336.0,6.16837739944458
2019-01-25,6.170000076293945,5.900000095367432,6.130000114440918,5.909999847412109,22882577.0,5.860949993133545
2019-01-28,6.0,5.880000114440918,5.960000038146973,5.900000095367432,8057410.0,5.8510332107543945
2019-01-29,5.869999885559082,5.329999923706055,5.849999904632568,5.619999885559082,12453981.0,5.573357105255127
2019-01-30,5.670000076293945,5.460000038146973,5.599999904632568,5.510000228881836,5696740.0,5.464270114898682
2019-01-31,5.619999885559082,5.239999771118164,5.599999904632568,5.329999923706055,9217100.0,5.285763263702393
2019-02-01,5.53000020980835,5.329999923706055,5.380000114440918,5.489999771118164,6544648.0,5.4444355964660645
2019-02-11,5.659999847412109,5.510000228881836,5.510000228881836,5.650000095367432,6081541.0,5.603107929229736
2019-02-12,5.739999771118164,5.619999885559082,5.659999847412109,5.690000057220459,8184153.0,5.642776012420654
2019-02-13,5.809999942779541,5.650000095367432,5.690000057220459,5.78000020980835,9501859.0,5.732028961181641
2019-02-14,6.079999923706055,5.78000020980835,5.78000020980835,5.909999847412109,16104266.0,5.860949993133545
2019-02-15,6.5,5.829999923706055,5.849999904632568,6.170000076293945,32703400.0,6.118792533874512
2019-02-18,6.320000171661377,6.070000171661377,6.090000152587891,6.289999961853027,23717057.0,6.237795829772949
2019-02-19,6.400000095367432,6.159999847412109,6.289999961853027,6.239999771118164,22839408.0,6.188211441040039
2019-02-20,6.269999980926514,6.130000114440918,6.239999771118164,6.210000038146973,12440000.0,6.15846061706543
2019-02-21,6.420000076293945,6.179999828338623,6.199999809265137,6.28000020980835,24307890.0,6.227879047393799
2019-02-22,6.5,6.159999847412109,6.260000228881836,6.489999771118164,36861436.0,6.436136245727539
2019-02-25,6.880000114440918,6.519999980926514,6.800000190734863,6.769999980926514,43110673.0,6.713812351226807
2019-02-26,6.889999866485596,6.619999885559082,6.760000228881836,6.659999847412109,39847439.0,6.604725360870361
2019-02-27,7.210000038146973,6.650000095367432,6.659999847412109,7.139999866485596,52658591.0,7.080741882324219
2019-02-28,7.010000228881836,6.630000114440918,7.0,6.760000228881836,37751659.0,6.703895568847656
2019-03-01,6.800000190734863,6.559999942779541,6.789999961853027,6.71999979019165,18514053.0,6.664227485656738
2019-03-04,6.949999809265137,6.75,6.809999942779541,6.789999961853027,29102321.0,6.733646392822266
2019-03-05,7.170000076293945,6.659999847412109,6.75,7.110000133514404,40707424.0,7.050991058349609
2019-03-06,7.170000076293945,6.869999885559082,7.159999847412109,7.059999942779541,38938989.0,7.001405715942383
2019-03-07,7.46999979019165,6.949999809265137,6.989999771118164,7.329999923706055,48628593.0,7.269164562225342
2019-03-08,7.300000190734863,6.690000057220459,7.099999904632568,6.760000228881836,38427069.0,6.703895568847656
2019-03-11,7.159999847412109,6.800000190734863,6.869999885559082,7.139999866485596,29474087.0,7.080741882324219
2019-03-12,7.849999904632568,7.190000057220459,7.239999771118164,7.579999923706055,61420249.0,7.51708984375
2019-03-13,8.170000076293945,7.519999980926514,7.659999847412109,7.75,67282803.0,7.685678958892822
2019-03-14,7.75,7.119999885559082,7.75,7.260000228881836,41302774.0,7.1997456550598145
2019-03-15,7.889999866485596,7.289999961853027,7.300000190734863,7.550000190734863,43795561.0,7.487339019775391
2019-03-18,7.599999904632568,7.150000095367432,7.599999904632568,7.519999980926514,27578309.0,7.457587718963623
2019-03-19,7.619999885559082,7.389999866485596,7.5,7.619999885559082,25908748.0,7.556757926940918
2019-03-20,7.829999923706055,7.400000095367432,7.550000190734863,7.610000133514404,29987574.0,7.546841144561768
2019-03-21,8.119999885559082,7.480000019073486,7.599999904632568,7.900000095367432,50870508.0,7.8344340324401855
2019-03-22,7.960000038146973,7.590000152587891,7.789999961853027,7.869999885559082,35278955.0,7.804682731628418
2019-03-25,8.449999809265137,7.679999828338623,7.789999961853027,7.929999828338623,48861183.0,7.864184856414795
2019-03-26,8.100000381469727,7.480000019073486,7.949999809265137,7.510000228881836,37126446.0,7.447670936584473
2019-03-27,7.590000152587891,7.110000133514404,7.579999923706055,7.300000190734863,23396959.0,7.239413738250732
2019-03-28,7.360000133514404,7.03000020980835,7.289999961853027,7.059999942779541,18807142.0,7.001405715942383
2019-03-29,7.289999961853027,6.940000057220459,7.039999961853027,7.28000020980835,18284499.0,7.219579696655273
2019-04-01,7.550000190734863,7.309999942779541,7.349999904632568,7.5,22889658.0,7.437753677368164
2019-04-02,7.650000095367432,7.380000114440918,7.539999961853027,7.599999904632568,29097170.0,7.536923885345459
2019-04-03,7.599999904632568,7.409999847412109,7.5,7.599999904632568,19695590.0,7.536923885345459
2019-04-04,7.739999771118164,7.5,7.590000152587891,7.559999942779541,20350719.0,7.497255802154541
2019-04-08,7.630000114440918,7.269999980926514,7.610000133514404,7.429999828338623,19470440.0,7.368334770202637
2019-04-09,7.579999923706055,7.369999885559082,7.460000038146973,7.46999979019165,15202238.0,7.4080023765563965
2019-04-10,7.639999866485596,7.230000019073486,7.380000114440918,7.539999961853027,23527658.0,7.477421760559082
2019-04-11,7.590000152587891,7.300000190734863,7.53000020980835,7.320000171661377,16008320.0,7.259247779846191
2019-04-12,7.360000133514404,7.159999847412109,7.309999942779541,7.230000019073486,10862509.0,7.169994831085205
2019-04-15,7.409999847412109,7.230000019073486,7.28000020980835,7.230000019073486,12134380.0,7.169994831085205
2019-04-16,7.360000133514404,7.130000114440918,7.210000038146973,7.349999904632568,9787580.0,7.288998603820801
2019-04-17,7.460000038146973,7.340000152587891,7.349999904632568,7.400000095367432,11661670.0,7.338583946228027
2019-04-18,7.539999961853027,7.400000095367432,7.420000076293945,7.489999771118164,15535318.0,7.4278364181518555
2019-04-19,7.559999942779541,7.409999847412109,7.539999961853027,7.550000190734863,15807429.0,7.487339019775391
2019-04-22,7.650000095367432,7.5,7.590000152587891,7.570000171661377,16392764.0,7.50717306137085
2019-04-23,7.590000152587891,7.380000114440918,7.550000190734863,7.380000114440918,13247309.0,7.318749904632568
2019-04-24,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0,7.318749904632568
2019-04-25,7.75,7.170000076293945,7.5,7.199999809265137,27559089.0,7.1402435302734375
2019-04-26,7.0,6.679999828338623,6.989999771118164,6.679999828338623,17695307.0,6.62455940246582
2019-05-06,6.400000095367432,5.840000152587891,6.400000095367432,5.889999866485596,13497678.0,5.841115951538086
2019-05-07,6.050000190734863,5.809999942779541,5.949999809265137,5.949999809265137,6735701.0,5.900617599487305
2019-05-08,6.059999942779541,5.760000228881836,5.880000114440918,6.0,6783206.0,5.950202941894531
2019-05-09,6.260000228881836,5.96999979019165,6.03000020980835,6.150000095367432,9237574.0,6.098958492279053
2019-05-10,6.289999961853027,6.099999904632568,6.130000114440918,6.28000020980835,9542173.0,6.227879047393799
2019-05-13,6.260000228881836,6.150000095367432,6.199999809265137,6.199999809265137,4906901.0,6.148543357849121
2019-05-14,6.25,6.090000152587891,6.150000095367432,6.110000133514404,5955984.0,6.059290409088135
2019-05-15,6.230000019073486,6.119999885559082,6.199999809265137,6.190000057220459,5749797.0,6.138626575469971
2019-05-16,6.239999771118164,6.119999885559082,6.119999885559082,6.230000019073486,5999546.0,6.178294658660889
2019-05-17,6.230000019073486,5.869999885559082,6.230000019073486,5.920000076293945,9365201.0,5.8708672523498535
2019-05-20,5.96999979019165,5.800000190734863,5.920000076293945,5.949999809265137,5004801.0,5.900617599487305
2019-05-21,6.139999866485596,5.900000095367432,5.949999809265137,6.110000133514404,5937401.0,6.059290409088135
2019-05-22,6.210000038146973,6.039999961853027,6.150000095367432,6.110000133514404,7153901.0,6.059290409088135
2019-05-23,6.25,5.980000019073486,6.119999885559082,6.039999961853027,7507911.0,5.989871025085449
2019-05-24,6.050000190734863,5.889999866485596,6.0,5.960000038146973,5542147.0,5.910534858703613
2019-05-27,6.110000133514404,5.909999847412109,5.989999771118164,6.110000133514404,5851800.0,6.059290409088135
2019-05-28,6.449999809265137,6.119999885559082,6.119999885559082,6.239999771118164,14798361.0,6.188211441040039
2019-05-29,6.860000133514404,6.340000152587891,6.860000133514404,6.420000076293945,29609910.0,6.366717338562012
2019-05-30,6.389999866485596,6.059999942779541,6.170000076293945,6.289999961853027,18496763.0,6.237795829772949
2019-05-31,6.349999904632568,6.190000057220459,6.210000038146973,6.25,10417876.0,6.1981282234191895
2019-06-03,6.309999942779541,6.099999904632568,6.309999942779541,6.130000114440918,7912000.0,6.079124450683594
2019-06-04,6.409999847412109,6.03000020980835,6.139999866485596,6.230000019073486,11642077.0,6.178294658660889
2019-06-05,6.309999942779541,6.150000095367432,6.300000190734863,6.190000057220459,8636382.0,6.138626575469971
2019-06-06,6.190000057220459,5.929999828338623,6.159999847412109,5.96999979019165,7737448.0,5.920451641082764
2019-06-10,6.050000190734863,5.940000057220459,6.0,6.010000228881836,4198121.0,5.96012020111084
2019-06-11,6.28000020980835,6.010000228881836,6.019999980926514,6.269999980926514,10174820.0,6.21796178817749
2019-06-12,6.269999980926514,6.150000095367432,6.260000228881836,6.150000095367432,7840320.0,6.098958492279053
2019-06-13,6.380000114440918,6.139999866485596,6.179999828338623,6.239999771118164,9480321.0,6.188211441040039
2019-06-14,6.239999771118164,6.03000020980835,6.239999771118164,6.050000190734863,6802870.0,6.023922443389893
2019-06-17,6.079999923706055,5.949999809265137,6.050000190734863,6.050000190734863,3123101.0,6.023922443389893
2019-06-18,6.070000171661377,5.989999771118164,6.059999942779541,6.039999961853027,2919834.0,6.013965129852295
2019-06-19,6.25,6.099999904632568,6.159999847412109,6.099999904632568,5749602.0,6.07370662689209
2019-06-20,6.289999961853027,6.059999942779541,6.079999923706055,6.25,12047245.0,6.223060131072998
2019-06-21,6.380000114440918,6.269999980926514,6.300000190734863,6.320000171661377,11669329.0,6.292758464813232
2019-06-24,6.360000133514404,6.210000038146973,6.340000152587891,6.320000171661377,8574720.0,6.292758464813232
2019-06-25,6.519999980926514,6.25,6.349999904632568,6.519999980926514,21421515.0,6.491896152496338
2019-06-26,6.449999809265137,6.28000020980835,6.449999809265137,6.329999923706055,12385234.0,6.302715301513672
2019-06-27,6.489999771118164,6.340000152587891,6.429999828338623,6.380000114440918,8640182.0,6.352499961853027
2019-06-28,6.380000114440918,6.190000057220459,6.380000114440918,6.309999942779541,7114000.0,6.282801628112793
2019-07-01,6.449999809265137,6.360000133514404,6.409999847412109,6.429999828338623,9324641.0,6.402284145355225
2019-07-02,6.440000057220459,6.349999904632568,6.429999828338623,6.440000057220459,6912500.0,6.412241458892822
2019-07-03,6.420000076293945,6.340000152587891,6.420000076293945,6.380000114440918,5458120.0,6.352499961853027
2019-07-04,6.460000038146973,6.360000133514404,6.389999866485596,6.409999847412109,6690125.0,6.382370471954346
2019-07-05,6.420000076293945,6.320000171661377,6.369999885559082,6.409999847412109,5244847.0,6.382370471954346
2019-07-08,6.409999847412109,6.150000095367432,6.409999847412109,6.21999979019165,7159302.0,6.1931891441345215
2019-07-09,6.25,6.130000114440918,6.210000038146973,6.179999828338623,3880398.0,6.153361797332764
2019-07-10,6.199999809265137,6.050000190734863,6.199999809265137,6.099999904632568,4453825.0,6.07370662689209
2019-07-11,6.170000076293945,6.070000171661377,6.119999885559082,6.090000152587891,3860225.0,6.06374979019165
2019-07-12,6.130000114440918,6.03000020980835,6.090000152587891,6.090000152587891,3041425.0,6.06374979019165
2019-07-15,6.159999847412109,5.96999979019165,6.099999904632568,6.099999904632568,4158068.0,6.07370662689209
2019-07-16,6.130000114440918,6.039999961853027,6.130000114440918,6.079999923706055,4424200.0,6.053792953491211
2019-07-17,6.119999885559082,6.039999961853027,6.079999923706055,6.119999885559082,4663983.0,6.093620300292969
2019-07-18,6.190000057220459,6.079999923706055,6.099999904632568,6.090000152587891,5523506.0,6.06374979019165
2019-07-19,6.139999866485596,6.059999942779541,6.070000171661377,6.110000133514404,4086201.0,6.0836639404296875
2019-07-22,6.130000114440918,5.829999923706055,6.110000133514404,5.900000095367432,8467810.0,5.874568939208984
2019-07-23,5.929999828338623,5.880000114440918,5.920000076293945,5.909999847412109,2602158.0,5.884525775909424
2019-07-24,6.0,5.920000076293945,5.929999828338623,5.929999828338623,4304017.0,5.904439449310303
2019-07-25,5.940000057220459,5.860000133514404,5.929999828338623,5.889999866485596,4962792.0,5.864611625671387
2019-07-26,5.889999866485596,5.849999904632568,5.889999866485596,5.860000133514404,3030901.0,5.834741592407227
2019-07-29,5.889999866485596,5.809999942779541,5.880000114440918,5.840000152587891,3324800.0,5.8148274421691895
2019-07-30,5.940000057220459,5.820000171661377,5.829999923706055,5.849999904632568,3231026.0,5.824784278869629
2019-07-31,6.050000190734863,5.920000076293945,5.960000038146973,5.980000019073486,11161300.0,5.954224109649658
2019-08-01,5.940000057220459,5.849999904632568,5.940000057220459,5.869999885559082,5307906.0,5.844697952270508
2019-08-02,5.849999904632568,5.610000133514404,5.710000038146973,5.699999809265137,7104300.0,5.675430774688721
2019-08-05,5.699999809265137,5.550000190734863,5.679999828338623,5.559999942779541,5497111.0,5.536034107208252
2019-08-06,5.460000038146973,5.050000190734863,5.460000038146973,5.230000019073486,10381108.0,5.207456588745117
2019-08-07,5.300000190734863,5.139999866485596,5.25,5.159999847412109,3526700.0,5.137758255004883
2019-08-08,5.21999979019165,5.179999828338623,5.179999828338623,5.210000038146973,2406881.0,5.187542915344238
2019-08-09,5.269999980926514,5.110000133514404,5.239999771118164,5.110000133514404,3094000.0,5.0879740715026855
2019-08-12,5.179999828338623,5.099999904632568,5.119999885559082,5.179999828338623,2992589.0,5.157671928405762
2019-08-13,5.170000076293945,5.119999885559082,5.150000095367432,5.150000095367432,2420901.0,5.127801895141602
2019-08-14,5.25,5.159999847412109,5.210000038146973,5.170000076293945,2571401.0,5.1477155685424805
2019-08-15,5.150000095367432,4.920000076293945,5.019999980926514,5.119999885559082,3553502.0,5.097930908203125
2019-08-16,5.190000057220459,5.059999942779541,5.110000133514404,5.150000095367432,2552800.0,5.127801895141602
2019-08-19,5.300000190734863,5.179999828338623,5.179999828338623,5.289999961853027,5217793.0,5.267198085784912
2019-08-20,5.389999866485596,5.28000020980835,5.289999961853027,5.300000190734863,4962612.0,5.27715539932251
2019-08-21,5.409999847412109,5.269999980926514,5.28000020980835,5.340000152587891,4450700.0,5.316982746124268
2019-08-22,5.429999828338623,5.300000190734863,5.349999904632568,5.380000114440918,4062850.0,5.356810092926025
2019-08-23,5.400000095367432,5.329999923706055,5.369999885559082,5.340000152587891,3794443.0,5.316982746124268
2019-08-26,5.320000171661377,5.150000095367432,5.199999809265137,5.289999961853027,3918000.0,5.267198085784912
2019-08-27,5.449999809265137,5.300000190734863,5.300000190734863,5.400000095367432,4862200.0,5.3767242431640625
2019-08-28,5.440000057220459,5.349999904632568,5.409999847412109,5.420000076293945,4393483.0,5.396637916564941
2019-08-29,5.460000038146973,5.389999866485596,5.460000038146973,5.400000095367432,3117500.0,5.3767242431640625
2019-08-30,5.489999771118164,5.28000020980835,5.420000076293945,5.28000020980835,5596336.0,5.257241249084473
2019-09-02,5.429999828338623,5.289999961853027,5.320000171661377,5.409999847412109,5256887.0,5.386680603027344
2019-09-03,5.480000019073486,5.389999866485596,5.420000076293945,5.460000038146973,4998553.0,5.436465263366699
2019-09-04,5.550000190734863,5.400000095367432,5.449999809265137,5.550000190734863,7326305.0,5.526077747344971
2019-09-05,5.699999809265137,5.570000171661377,5.619999885559082,5.610000133514404,10049638.0,5.585818767547607
2019-09-06,5.650000095367432,5.539999961853027,5.599999904632568,5.590000152587891,5413431.0,5.5659050941467285
2019-09-09,5.690000057220459,5.599999904632568,5.659999847412109,5.679999828338623,7735281.0,5.655517101287842
2019-09-10,5.739999771118164,5.570000171661377,5.730000019073486,5.670000076293945,7696328.0,5.645560264587402
2019-09-11,5.739999771118164,5.630000114440918,5.71999979019165,5.650000095367432,7655739.0,5.625646591186523
2019-09-12,5.730000019073486,5.659999847412109,5.679999828338623,5.690000057220459,4703413.0,5.665473937988281
2019-09-16,5.829999923706055,5.710000038146973,5.730000019073486,5.75,7615902.0,5.725215435028076
2019-09-17,5.75,5.510000228881836,5.739999771118164,5.550000190734863,6788050.0,5.526077747344971
2019-09-18,5.619999885559082,5.550000190734863,5.610000133514404,5.559999942779541,3555286.0,5.536034107208252
2019-09-19,5.619999885559082,5.53000020980835,5.590000152587891,5.610000133514404,3714900.0,5.585818767547607
2019-09-20,5.690000057220459,5.590000152587891,5.650000095367432,5.599999904632568,4089071.0,5.575861930847168
2019-09-23,5.599999904632568,5.429999828338623,5.559999942779541,5.480000019073486,5112300.0,5.456379413604736
2019-09-24,5.539999961853027,5.449999809265137,5.46999979019165,5.480000019073486,3577310.0,5.456379413604736
2019-09-25,5.46999979019165,5.28000020980835,5.46999979019165,5.309999942779541,5584132.0,5.287111759185791
2019-09-26,5.400000095367432,5.21999979019165,5.309999942779541,5.239999771118164,4246073.0,5.217413425445557
2019-09-27,5.300000190734863,5.21999979019165,5.239999771118164,5.260000228881836,3746427.0,5.237327575683594
2019-09-30,5.269999980926514,5.159999847412109,5.25,5.230000019073486,3456000.0,5.207456588745117
2019-10-08,5.309999942779541,5.230000019073486,5.239999771118164,5.25,2844450.0,5.227370738983154
2019-10-09,5.360000133514404,5.179999828338623,5.199999809265137,5.349999904632568,2753442.0,5.326939582824707
2019-10-10,5.409999847412109,5.309999942779541,5.349999904632568,5.389999866485596,3038800.0,5.366766929626465
2019-10-11,5.460000038146973,5.369999885559082,5.389999866485596,5.440000057220459,3353202.0,5.41655158996582
2019-10-14,5.639999866485596,5.489999771118164,5.510000228881836,5.550000190734863,5936829.0,5.526077747344971
2019-10-15,5.659999847412109,5.5,5.559999942779541,5.599999904632568,6435777.0,5.575861930847168
2019-10-16,5.630000114440918,5.519999980926514,5.610000133514404,5.579999923706055,5032647.0,5.555948257446289
2019-10-17,5.639999866485596,5.539999961853027,5.579999923706055,5.579999923706055,3224445.0,5.555948257446289
2019-10-18,5.610000133514404,5.429999828338623,5.599999904632568,5.46999979019165,4836214.0,5.446422100067139
2019-10-21,5.480000019073486,5.289999961853027,5.440000057220459,5.360000133514404,4154600.0,5.3368964195251465
2019-10-22,5.400000095367432,5.300000190734863,5.360000133514404,5.400000095367432,4061786.0,5.3767242431640625
2019-10-23,5.760000228881836,5.349999904632568,5.389999866485596,5.659999847412109,19498261.0,5.635602951049805
2019-10-24,5.699999809265137,5.570000171661377,5.599999904632568,5.670000076293945,11713579.0,5.645560264587402
2019-10-25,5.769999980926514,5.630000114440918,5.650000095367432,5.71999979019165,10529626.0,5.6953444480896
2019-10-28,5.760000228881836,5.599999904632568,5.690000057220459,5.650000095367432,12220214.0,5.625646591186523
2019-10-29,5.659999847412109,5.519999980926514,5.650000095367432,5.539999961853027,7234180.0,5.516120433807373
2019-10-30,5.539999961853027,5.349999904632568,5.519999980926514,5.400000095367432,6762065.0,5.3767242431640625
2019-10-31,5.400000095367432,5.210000038146973,5.380000114440918,5.230000019073486,8120910.0,5.207456588745117
2019-11-01,5.309999942779541,5.170000076293945,5.230000019073486,5.28000020980835,4644751.0,5.257241249084473
2019-11-04,5.329999923706055,5.21999979019165,5.300000190734863,5.230000019073486,4329400.0,5.207456588745117
2019-11-05,5.25,5.150000095367432,5.230000019073486,5.21999979019165,4694872.0,5.197499752044678
2019-11-06,5.21999979019165,5.159999847412109,5.21999979019165,5.190000057220459,3963885.0,5.167629241943359
2019-11-07,5.230000019073486,5.159999847412109,5.170000076293945,5.210000038146973,3002901.0,5.187542915344238
2019-11-08,5.28000020980835,5.199999809265137,5.25,5.269999980926514,4449070.0,5.247284412384033
2019-11-11,5.239999771118164,5.050000190734863,5.239999771118164,5.079999923706055,6194815.0,5.058103084564209
2019-11-12,5.119999885559082,5.059999942779541,5.079999923706055,5.079999923706055,1964200.0,5.058103084564209
2019-11-13,5.170000076293945,5.070000171661377,5.079999923706055,5.119999885559082,2640360.0,5.097930908203125
2019-11-14,5.159999847412109,5.079999923706055,5.130000114440918,5.119999885559082,1999907.0,5.097930908203125
2019-11-15,5.119999885559082,5.050000190734863,5.119999885559082,5.059999942779541,2435884.0,5.03818941116333
2019-11-18,5.079999923706055,5.010000228881836,5.019999980926514,5.059999942779541,1671505.0,5.03818941116333
2019-11-19,5.130000114440918,5.050000190734863,5.070000171661377,5.130000114440918,2053802.0,5.1078877449035645
2019-11-20,5.150000095367432,5.079999923706055,5.139999866485596,5.099999904632568,1855200.0,5.078017234802246
2019-11-21,5.119999885559082,5.039999961853027,5.079999923706055,5.090000152587891,1655200.0,5.068060398101807
2019-11-22,5.170000076293945,5.039999961853027,5.079999923706055,5.059999942779541,2518000.0,5.03818941116333
2019-11-25,5.130000114440918,5.050000190734863,5.050000190734863,5.090000152587891,1986019.0,5.068060398101807
2019-11-26,5.130000114440918,5.070000171661377,5.119999885559082,5.090000152587891,1678900.0,5.068060398101807
2019-11-27,5.170000076293945,5.059999942779541,5.079999923706055,5.119999885559082,3108235.0,5.097930908203125
2019-11-28,5.150000095367432,5.059999942779541,5.119999885559082,5.079999923706055,2410051.0,5.058103084564209
2019-11-29,5.090000152587891,5.050000190734863,5.090000152587891,5.079999923706055,2198319.0,5.058103084564209
2019-12-02,5.110000133514404,5.059999942779541,5.090000152587891,5.070000171661377,1609628.0,5.048146724700928
2019-12-03,5.099999904632568,5.050000190734863,5.059999942779541,5.099999904632568,1959109.0,5.078017234802246
2019-12-04,5.119999885559082,5.070000171661377,5.079999923706055,5.110000133514404,1896085.0,5.0879740715026855
2019-12-05,5.159999847412109,5.110000133514404,5.110000133514404,5.150000095367432,3124277.0,5.127801895141602
2019-12-06,5.170000076293945,5.119999885559082,5.159999847412109,5.159999847412109,1978400.0,5.137758255004883
2019-12-09,5.199999809265137,5.150000095367432,5.170000076293945,5.170000076293945,2630886.0,5.1477155685424805
2019-12-10,5.170000076293945,5.110000133514404,5.170000076293945,5.150000095367432,2877269.0,5.127801895141602
2019-12-11,5.170000076293945,5.119999885559082,5.150000095367432,5.150000095367432,2664732.0,5.127801895141602
2019-12-12,5.150000095367432,5.110000133514404,5.139999866485596,5.110000133514404,2332900.0,5.0879740715026855
2019-12-13,5.179999828338623,5.119999885559082,5.130000114440918,5.179999828338623,4155609.0,5.157671928405762
2019-12-16,5.289999961853027,5.199999809265137,5.230000019073486,5.269999980926514,6481981.0,5.247284412384033
2019-12-17,5.369999885559082,5.25,5.25,5.340000152587891,6470742.0,5.316982746124268
2019-12-18,5.369999885559082,5.28000020980835,5.349999904632568,5.300000190734863,5507899.0,5.27715539932251
2019-12-19,5.329999923706055,5.28000020980835,5.289999961853027,5.320000171661377,4039431.0,5.297069072723389
2019-12-20,5.369999885559082,5.289999961853027,5.320000171661377,5.289999961853027,5217804.0,5.267198085784912
2019-12-23,5.300000190734863,5.139999866485596,5.289999961853027,5.150000095367432,5879700.0,5.127801895141602
2019-12-24,5.25,5.150000095367432,5.159999847412109,5.239999771118164,3833688.0,5.217413425445557
2019-12-25,5.25,5.170000076293945,5.239999771118164,5.210000038146973,3720157.0,5.187542915344238
2019-12-26,5.300000190734863,5.159999847412109,5.210000038146973,5.289999961853027,6781210.0,5.267198085784912
2019-12-27,5.329999923706055,5.230000019073486,5.289999961853027,5.239999771118164,5639423.0,5.217413425445557
2019-12-30,5.409999847412109,5.25,5.25,5.360000133514404,9826286.0,5.3368964195251465
2019-12-31,5.389999866485596,5.309999942779541,5.360000133514404,5.360000133514404,5495181.0,5.3368964195251465
2020-01-02,5.449999809265137,5.380000114440918,5.400000095367432,5.409999847412109,7709508.0,5.386680603027344
2020-01-03,5.420000076293945,5.360000133514404,5.409999847412109,5.409999847412109,6036543.0,5.386680603027344
2020-01-06,5.449999809265137,5.320000171661377,5.369999885559082,5.400000095367432,8081841.0,5.3767242431640625
2020-01-07,5.489999771118164,5.400000095367432,5.409999847412109,5.46999979019165,6904335.0,5.446422100067139
2020-01-08,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,7297799.0,5.3368964195251465
2020-01-09,5.46999979019165,5.400000095367432,5.420000076293945,5.420000076293945,5203132.0,5.396637916564941
2020-01-10,5.449999809265137,5.369999885559082,5.440000057220459,5.400000095367432,3803800.0,5.3767242431640625
2020-01-13,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,3663541.0,5.386680603027344
2020-01-14,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,4997101.0,5.406594753265381
2020-01-15,5.429999828338623,5.349999904632568,5.429999828338623,5.400000095367432,4431451.0,5.3767242431640625
2020-01-16,5.409999847412109,5.320000171661377,5.400000095367432,5.329999923706055,3949305.0,5.30702543258667
2020-01-17,5.369999885559082,5.269999980926514,5.349999904632568,5.28000020980835,3838410.0,5.257241249084473
2020-01-20,5.340000152587891,5.260000228881836,5.260000228881836,5.340000152587891,3715940.0,5.316982746124268
2020-01-21,5.320000171661377,5.190000057220459,5.309999942779541,5.210000038146973,5842196.0,5.187542915344238
2020-01-22,5.21999979019165,5.059999942779541,5.170000076293945,5.179999828338623,5003900.0,5.157671928405762
2020-01-23,5.150000095367432,5.0,5.110000133514404,5.039999961853027,7503690.0,5.018275737762451
2020-02-03,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,1924800.0,4.520431041717529
2020-02-04,4.340000152587891,4.090000152587891,4.090000152587891,4.28000020980835,13591257.0,4.261551856994629
2020-02-05,4.409999847412109,4.28000020980835,4.28000020980835,4.309999942779541,9181291.0,4.291422367095947
2020-02-06,4.739999771118164,4.269999980926514,4.340000152587891,4.650000095367432,14962100.0,4.6299567222595215
2020-02-07,4.800000190734863,4.519999980926514,4.570000171661377,4.789999961853027,15095904.0,4.76935338973999
2020-02-10,5.159999847412109,4.840000152587891,4.889999866485596,5.010000228881836,18209221.0,4.988405227661133
2020-02-11,4.960000038146973,4.800000190734863,4.929999828338623,4.860000133514404,11053859.0,4.839051723480225
2020-02-12,4.909999847412109,4.809999942779541,4.849999904632568,4.880000114440918,6335510.0,4.8589653968811035
2020-02-13,5.010000228881836,4.809999942779541,4.860000133514404,4.909999847412109,11573500.0,4.888835906982422
2020-02-14,4.949999809265137,4.809999942779541,4.909999847412109,4.920000076293945,8280102.0,4.8987932205200195
2020-02-17,4.980000019073486,4.829999923706055,4.829999923706055,4.960000038146973,10462202.0,4.938620567321777
2020-02-18,5.050000190734863,4.909999847412109,4.949999809265137,4.96999979019165,8872100.0,4.948577404022217
2020-02-19,5.239999771118164,4.929999828338623,4.989999771118164,5.159999847412109,23766892.0,5.137758255004883
2020-02-20,5.159999847412109,5.039999961853027,5.119999885559082,5.150000095367432,14654806.0,5.127801895141602
2020-02-21,5.139999866485596,5.050000190734863,5.090000152587891,5.079999923706055,11662776.0,5.058103084564209
2020-02-24,5.150000095367432,5.050000190734863,5.070000171661377,5.099999904632568,11123601.0,5.078017234802246
2020-02-25,5.019999980926514,4.820000171661377,4.929999828338623,4.960000038146973,13603292.0,4.938620567321777
2020-02-26,5.150000095367432,4.860000133514404,4.909999847412109,5.03000020980835,15880497.0,5.008318901062012
2020-02-27,5.119999885559082,5.010000228881836,5.03000020980835,5.079999923706055,11070142.0,5.058103084564209
2020-02-28,5.090000152587891,4.769999980926514,4.980000019073486,4.789999961853027,13197943.0,4.76935338973999
2020-03-02,5.269999980926514,4.849999904632568,4.849999904632568,5.230000019073486,29850285.0,5.207456588745117
2020-03-03,5.349999904632568,5.119999885559082,5.300000190734863,5.170000076293945,23187121.0,5.1477155685424805
2020-03-04,5.559999942779541,5.139999866485596,5.170000076293945,5.46999979019165,35291054.0,5.446422100067139
2020-03-05,5.670000076293945,5.400000095367432,5.480000019073486,5.53000020980835,26441932.0,5.506164073944092
2020-03-06,5.630000114440918,5.400000095367432,5.429999828338623,5.440000057220459,16315273.0,5.41655158996582
2020-03-09,5.599999904632568,5.309999942779541,5.53000020980835,5.440000057220459,28126992.0,5.41655158996582
2020-03-10,5.980000019073486,5.210000038146973,5.239999771118164,5.980000019073486,29875427.0,5.954224109649658
2020-03-11,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,8401153.0,6.551637649536133
2020-03-12,7.239999771118164,6.909999847412109,7.019999980926514,7.239999771118164,92023796.0,7.208792686462402
2020-03-13,7.590000152587891,6.849999904632568,7.25,6.900000095367432,171160758.0,6.870258331298828
2020-03-16,6.550000190734863,6.210000038146973,6.46999979019165,6.210000038146973,96416287.0,6.18323278427124
2020-03-17,6.110000133514404,5.590000152587891,6.019999980926514,5.690000057220459,71145217.0,5.665473937988281
2020-03-18,5.809999942779541,5.340000152587891,5.760000228881836,5.420000076293945,59334525.0,5.396637916564941
2020-03-19,5.880000114440918,5.300000190734863,5.389999866485596,5.679999828338623,57750012.0,5.655517101287842
2020-03-20,5.840000152587891,5.53000020980835,5.630000114440918,5.739999771118164,48677783.0,5.7152581214904785
2020-03-23,5.599999904632568,5.170000076293945,5.5,5.170000076293945,36005107.0,5.1477155685424805
2020-03-24,5.590000152587891,5.199999809265137,5.239999771118164,5.5,40577671.0,5.476293087005615
2020-03-25,5.690000057220459,5.460000038146973,5.550000190734863,5.630000114440918,41274140.0,5.6057329177856445
2020-03-26,5.989999771118164,5.510000228881836,5.510000228881836,5.920000076293945,54465838.0,5.894482612609863
2020-03-27,6.170000076293945,5.71999979019165,5.889999866485596,5.739999771118164,54024584.0,5.7152581214904785
2020-03-30,6.070000171661377,5.619999885559082,5.699999809265137,5.96999979019165,48241128.0,5.9442667961120605
2020-03-31,6.010000228881836,5.710000038146973,5.940000057220459,5.769999980926514,35323229.0,5.745129108428955
2020-04-01,5.929999828338623,5.46999979019165,5.730000019073486,5.659999847412109,30321750.0,5.635602951049805
2020-04-02,5.78000020980835,5.480000019073486,5.550000190734863,5.760000228881836,26728124.0,5.735172271728516
2020-04-03,5.929999828338623,5.670000076293945,5.739999771118164,5.929999828338623,32790588.0,5.904439449310303
2020-04-07,6.25,5.960000038146973,6.0,6.190000057220459,47346594.0,6.163318634033203
2020-04-08,6.150000095367432,6.0,6.150000095367432,6.110000133514404,38725808.0,6.0836639404296875
2020-04-09,6.320000171661377,6.039999961853027,6.130000114440918,6.110000133514404,37140131.0,6.0836639404296875
2020-04-10,6.679999828338623,5.920000076293945,6.050000190734863,6.460000038146973,70285819.0,6.432155132293701
2020-04-13,6.440000057220459,6.079999923706055,6.199999809265137,6.21999979019165,37982530.0,6.1931891441345215
2020-04-14,6.300000190734863,6.099999904632568,6.170000076293945,6.159999847412109,28402581.0,6.133448123931885
2020-04-15,6.389999866485596,6.079999923706055,6.110000133514404,6.230000019073486,33484895.0,6.203146457672119
2020-04-16,6.449999809265137,6.130000114440918,6.150000095367432,6.329999923706055,37893177.0,6.302715301513672
2020-04-17,6.889999866485596,6.230000019073486,6.349999904632568,6.619999885559082,65576729.0,6.591465473175049
2020-04-20,7.28000020980835,6.590000152587891,6.590000152587891,7.090000152587891,98059130.0,7.059439659118652
2020-04-21,6.989999771118164,6.639999866485596,6.929999828338623,6.809999942779541,67938233.0,6.780646324157715
2020-04-22,7.21999979019165,6.489999771118164,6.699999809265137,7.0,56628749.0,6.969827651977539
2020-04-23,7.159999847412109,6.809999942779541,6.929999828338623,6.920000076293945,41768924.0,6.890172481536865
2020-04-24,6.840000152587891,6.230000019073486,6.800000190734863,6.25,61888994.0,6.223060131072998
2020-04-27,6.539999961853027,6.170000076293945,6.199999809265137,6.289999961853027,34038122.0,6.262887954711914
2020-04-28,6.519999980926514,5.71999979019165,6.389999866485596,6.099999904632568,35034081.0,6.07370662689209
2020-04-29,6.28000020980835,5.960000038146973,6.059999942779541,6.199999809265137,29554427.0,6.173275470733643
2020-04-30,6.570000171661377,6.199999809265137,6.289999961853027,6.400000095367432,50338131.0,6.372413635253906
2020-05-06,6.829999923706055,6.25,6.300000190734863,6.599999904632568,42565644.0,6.571551322937012
2020-05-07,6.670000076293945,6.429999828338623,6.599999904632568,6.449999809265137,30847263.0,6.4221978187561035
2020-05-08,6.559999942779541,6.400000095367432,6.46999979019165,6.460000038146973,23947259.0,6.432155132293701
2020-05-11,6.460000038146973,6.239999771118164,6.460000038146973,6.260000228881836,25279551.0,6.233017444610596
2020-05-12,6.369999885559082,6.150000095367432,6.28000020980835,6.309999942779541,19698423.0,6.282801628112793
2020-05-13,6.28000020980835,6.139999866485596,6.269999980926514,6.239999771118164,18562583.0,6.213103294372559
2020-05-14,6.230000019073486,6.059999942779541,6.230000019073486,6.090000152587891,15518500.0,6.06374979019165
2020-05-15,6.329999923706055,6.099999904632568,6.110000133514404,6.139999866485596,16332304.0,6.113533973693848
2020-05-18,6.429999828338623,6.130000114440918,6.130000114440918,6.409999847412109,25357277.0,6.382370471954346
2020-05-19,6.449999809265137,6.289999961853027,6.440000057220459,6.369999885559082,18057477.0,6.34254264831543
2020-05-20,6.639999866485596,6.300000190734863,6.389999866485596,6.519999980926514,27265999.0,6.491896152496338
2020-05-21,6.920000076293945,6.449999809265137,6.519999980926514,6.809999942779541,48553961.0,6.780646324157715
2020-05-22,6.760000228881836,6.179999828338623,6.71999979019165,6.329999923706055,36755117.0,6.302715301513672
2020-05-25,6.170000076293945,6.0,6.099999904632568,6.039999961853027,22588410.0,6.013965129852295
2020-05-26,6.139999866485596,6.0,6.0,6.130000114440918,10919463.0,6.103577613830566
2020-05-27,6.170000076293945,5.829999923706055,6.130000114440918,5.889999866485596,19581481.0,5.864611625671387
2020-05-28,5.929999828338623,5.650000095367432,5.909999847412109,5.71999979019165,17410439.0,5.6953444480896
2020-05-29,5.739999771118164,5.630000114440918,5.679999828338623,5.699999809265137,8024090.0,5.675430774688721
2020-06-01,5.880000114440918,5.699999809265137,5.710000038146973,5.829999923706055,11743054.0,5.80487060546875
2020-06-02,5.96999979019165,5.840000152587891,5.849999904632568,5.929999828338623,12404053.0,5.904439449310303
2020-06-03,6.150000095367432,5.860000133514404,5.909999847412109,6.079999923706055,21404868.0,6.053792953491211
2020-06-04,6.099999904632568,5.940000057220459,6.099999904632568,5.949999809265137,14534421.0,5.924353122711182
2020-06-05,6.550000190734863,6.230000019073486,6.550000190734863,6.269999980926514,65419185.0,6.242973804473877
2020-06-08,6.090000152587891,5.920000076293945,5.989999771118164,5.949999809265137,35224385.0,5.924353122711182
2020-06-09,6.019999980926514,5.860000133514404,5.900000095367432,5.880000114440918,16327424.0,5.8546552658081055
2020-06-10,5.940000057220459,5.829999923706055,5.889999866485596,5.929999828338623,7641627.0,5.904439449310303
2020-06-11,5.909999847412109,5.75,5.900000095367432,5.800000190734863,13912056.0,5.775000095367432
2020-06-12,5.980000019073486,5.610000133514404,5.679999828338623,5.840000152587891,13406401.0,5.840000152587891
2020-06-15,5.820000171661377,5.699999809265137,5.800000190734863,5.71999979019165,9346537.0,5.71999979019165
2020-06-16,5.900000095367432,5.699999809265137,5.75,5.840000152587891,9232561.0,5.840000152587891
2020-06-17,5.829999923706055,5.730000019073486,5.809999942779541,5.809999942779541,7252894.0,5.809999942779541
2020-06-18,5.820000171661377,5.75,5.789999961853027,5.78000020980835,7122778.0,5.78000020980835
2020-06-19,6.050000190734863,5.789999961853027,5.789999961853027,5.849999904632568,18278450.0,5.849999904632568
2020-06-22,5.949999809265137,5.820000171661377,5.900000095367432,5.849999904632568,11816705.0,5.849999904632568
2020-06-23,5.820000171661377,5.710000038146973,5.809999942779541,5.710000038146973,10192201.0,5.710000038146973
2020-06-24,5.739999771118164,5.679999828338623,5.710000038146973,5.699999809265137,6129857.0,5.699999809265137
2020-06-29,5.690000057220459,5.579999923706055,5.690000057220459,5.590000152587891,8540217.0,5.590000152587891
2020-06-30,5.690000057220459,5.610000133514404,5.650000095367432,5.650000095367432,5603416.0,5.650000095367432
2020-07-01,5.71999979019165,5.650000095367432,5.659999847412109,5.690000057220459,7091389.0,5.690000057220459
2020-07-02,5.769999980926514,5.639999866485596,5.710000038146973,5.769999980926514,11525567.0,5.769999980926514
2020-07-03,5.869999885559082,5.739999771118164,5.789999961853027,5.820000171661377,14875666.0,5.820000171661377
2020-07-06,6.059999942779541,5.829999923706055,5.880000114440918,6.03000020980835,32927203.0,6.03000020980835
2020-07-07,6.150000095367432,5.949999809265137,6.130000114440918,6.019999980926514,29785139.0,6.019999980926514
2020-07-08,6.119999885559082,5.960000038146973,6.0,6.079999923706055,25265149.0,6.079999923706055
2020-07-09,6.309999942779541,6.050000190734863,6.079999923706055,6.269999980926514,32865766.0,6.269999980926514
2020-07-10,6.230000019073486,6.059999942779541,6.230000019073486,6.079999923706055,24896257.0,6.079999923706055
2020-07-13,6.230000019073486,6.03000020980835,6.039999961853027,6.199999809265137,24626351.0,6.199999809265137
2020-07-14,6.28000020980835,6.03000020980835,6.260000228881836,6.170000076293945,21449304.0,6.170000076293945
2020-07-15,6.190000057220459,5.949999809265137,6.159999847412109,5.96999979019165,17929634.0,5.96999979019165
2020-07-16,6.019999980926514,5.699999809265137,5.96999979019165,5.760000228881836,16857034.0,5.760000228881836
2020-07-17,5.929999828338623,5.679999828338623,5.760000228881836,5.860000133514404,13908939.0,5.860000133514404
2020-07-20,6.039999961853027,5.880000114440918,5.929999828338623,6.019999980926514,13532061.0,6.019999980926514
2020-07-21,6.099999904632568,5.980000019073486,6.039999961853027,6.010000228881836,11344605.0,6.010000228881836
2020-07-22,6.050000190734863,5.949999809265137,5.960000038146973,5.960000038146973,11309645.0,5.960000038146973
2020-07-23,5.949999809265137,5.710000038146973,5.949999809265137,5.820000171661377,13776950.0,5.820000171661377
2020-07-24,5.840000152587891,5.579999923706055,5.800000190734863,5.630000114440918,13123994.0,5.630000114440918
2020-07-27,5.739999771118164,5.619999885559082,5.699999809265137,5.679999828338623,6161390.0,5.679999828338623
2020-07-28,5.739999771118164,5.659999847412109,5.690000057220459,5.699999809265137,5515074.0,5.699999809265137
2020-07-29,5.800000190734863,5.639999866485596,5.659999847412109,5.78000020980835,6579528.0,5.78000020980835
2020-07-30,5.809999942779541,5.71999979019165,5.78000020980835,5.739999771118164,6573478.0,5.739999771118164
2020-07-31,5.78000020980835,5.670000076293945,5.75,5.769999980926514,7352614.0,5.769999980926514
2020-08-03,5.909999847412109,5.769999980926514,5.789999961853027,5.909999847412109,10895629.0,5.909999847412109
2020-08-04,5.940000057220459,5.829999923706055,5.900000095367432,5.880000114440918,8961560.0,5.880000114440918
2020-08-05,5.940000057220459,5.800000190734863,5.889999866485596,5.940000057220459,11178349.0,5.940000057220459
2020-08-06,5.929999828338623,5.769999980926514,5.929999828338623,5.889999866485596,11849976.0,5.889999866485596
2020-08-07,5.849999904632568,5.690000057220459,5.849999904632568,5.769999980926514,10004847.0,5.769999980926514
2020-08-10,5.860000133514404,5.739999771118164,5.769999980926514,5.820000171661377,9081424.0,5.820000171661377
2020-08-11,6.170000076293945,5.960000038146973,6.159999847412109,5.980000019073486,38866964.0,5.980000019073486
2020-08-12,6.579999923706055,5.980000019073486,5.980000019073486,6.579999923706055,91465095.0,6.579999923706055
2020-08-13,6.75,6.320000171661377,6.75,6.460000038146973,72846930.0,6.460000038146973
2020-08-14,6.639999866485596,6.260000228881836,6.449999809265137,6.400000095367432,38234273.0,6.400000095367432
2020-08-17,6.630000114440918,6.360000133514404,6.369999885559082,6.510000228881836,45412118.0,6.510000228881836
2020-08-18,7.039999961853027,6.670000076293945,6.820000171661377,6.690000057220459,64038566.0,6.690000057220459
2020-08-19,6.840000152587891,6.429999828338623,6.659999847412109,6.460000038146973,40360164.0,6.460000038146973
2020-08-20,6.679999828338623,6.380000114440918,6.449999809265137,6.590000152587891,31824738.0,6.590000152587891
2020-08-21,6.920000076293945,6.460000038146973,6.539999961853027,6.829999923706055,54328372.0,6.829999923706055
2020-08-24,6.900000095367432,6.659999847412109,6.75,6.820000171661377,30681725.0,6.820000171661377
2020-08-25,6.800000190734863,6.449999809265137,6.800000190734863,6.489999771118164,31984541.0,6.489999771118164
2020-08-26,6.650000095367432,6.420000076293945,6.519999980926514,6.510000228881836,23426633.0,6.510000228881836
2020-08-27,6.510000228881836,6.300000190734863,6.510000228881836,6.46999979019165,18882585.0,6.46999979019165
2020-08-28,6.46999979019165,6.329999923706055,6.400000095367432,6.460000038146973,15742489.0,6.460000038146973
2020-08-31,6.519999980926514,6.369999885559082,6.46999979019165,6.380000114440918,16778511.0,6.380000114440918
2020-09-01,6.380000114440918,6.179999828338623,6.360000133514404,6.300000190734863,16399232.0,6.300000190734863
2020-09-02,6.389999866485596,6.260000228881836,6.309999942779541,6.320000171661377,12135318.0,6.320000171661377
2020-09-03,6.340000152587891,6.159999847412109,6.329999923706055,6.190000057220459,12967942.0,6.190000057220459
2020-09-04,6.260000228881836,6.039999961853027,6.099999904632568,6.25,11091661.0,6.25
2020-09-07,6.289999961853027,6.099999904632568,6.230000019073486,6.130000114440918,11447590.0,6.130000114440918
2020-09-08,6.25,6.119999885559082,6.150000095367432,6.230000019073486,10680937.0,6.230000019073486
2020-09-09,6.340000152587891,6.139999866485596,6.179999828338623,6.239999771118164,14010440.0,6.239999771118164
2020-09-10,6.260000228881836,5.949999809265137,6.239999771118164,5.980000019073486,15964862.0,5.980000019073486
2020-09-11,6.050000190734863,5.869999885559082,5.980000019073486,6.010000228881836,8913800.0,6.010000228881836
2020-09-14,6.070000171661377,5.980000019073486,6.03000020980835,6.010000228881836,7931500.0,6.010000228881836
2020-09-15,6.050000190734863,5.909999847412109,6.010000228881836,6.019999980926514,8864237.0,6.019999980926514
2020-09-16,6.059999942779541,5.929999828338623,5.980000019073486,5.96999979019165,6042313.0,5.96999979019165
2020-09-17,6.0,5.880000114440918,5.96999979019165,5.920000076293945,7474998.0,5.920000076293945
2020-09-18,6.039999961853027,5.889999866485596,5.909999847412109,6.03000020980835,9934698.0,6.03000020980835
2020-09-21,6.099999904632568,6.0,6.050000190734863,6.039999961853027,6876078.0,6.039999961853027
2020-09-22,6.170000076293945,5.989999771118164,6.019999980926514,6.079999923706055,12054535.0,6.079999923706055
2020-09-23,6.090000152587891,5.989999771118164,6.050000190734863,6.019999980926514,6192500.0,6.019999980926514
2020-09-24,6.0,5.840000152587891,5.989999771118164,5.860000133514404,7790390.0,5.860000133514404
2020-09-25,5.900000095367432,5.800000190734863,5.880000114440918,5.840000152587891,4553593.0,5.840000152587891
2020-09-28,6.150000095367432,5.809999942779541,5.849999904632568,5.949999809265137,9972116.0,5.949999809265137
2020-09-29,5.949999809265137,5.809999942779541,5.889999866485596,5.889999866485596,8003414.0,5.889999866485596
2020-09-30,5.920000076293945,5.809999942779541,5.920000076293945,5.809999942779541,5134024.0,5.809999942779541
2020-10-09,5.96999979019165,5.849999904632568,5.889999866485596,5.920000076293945,5960070.0,5.920000076293945
2020-10-12,6.130000114440918,5.940000057220459,5.980000019073486,6.119999885559082,10296982.0,6.119999885559082
2020-10-13,6.150000095367432,6.03000020980835,6.150000095367432,6.090000152587891,5976324.0,6.090000152587891
2020-10-14,6.079999923706055,5.989999771118164,6.050000190734863,6.010000228881836,5243999.0,6.010000228881836
2020-10-15,6.039999961853027,5.960000038146973,6.03000020980835,5.960000038146973,4009550.0,5.960000038146973
2020-10-16,6.130000114440918,5.940000057220459,5.96999979019165,6.119999885559082,11487002.0,6.119999885559082
2020-10-19,6.150000095367432,5.980000019073486,6.150000095367432,6.039999961853027,9704396.0,6.039999961853027
2020-10-20,6.019999980926514,5.929999828338623,6.010000228881836,6.019999980926514,5754838.0,6.019999980926514
2020-10-21,6.03000020980835,5.929999828338623,6.019999980926514,5.940000057220459,3897594.0,5.940000057220459
2020-10-22,5.940000057220459,5.860000133514404,5.940000057220459,5.889999866485596,5417190.0,5.889999866485596
2020-10-23,5.949999809265137,5.829999923706055,5.909999847412109,5.849999904632568,4829342.0,5.849999904632568
2020-10-26,5.900000095367432,5.769999980926514,5.900000095367432,5.809999942779541,4169950.0,5.809999942779541
2020-10-27,5.869999885559082,5.78000020980835,5.78000020980835,5.829999923706055,2378766.0,5.829999923706055