Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.25,8.90999984741211,9.079999923706055,9.180000305175781,15279057.0,8.768075942993164
2010-01-05,9.3100004196167,9.050000190734863,9.300000190734863,9.069999694824219,15188844.0,8.66301155090332
2010-01-06,9.289999961853027,8.8100004196167,9.0,8.869999885559082,15032491.0,8.4719877243042
2010-01-07,8.960000038146973,8.729999542236328,8.920000076293945,8.84000015258789,7216653.0,8.443333625793457
2010-01-08,9.069999694824219,8.699999809265137,8.84000015258789,9.020000457763672,8925742.0,8.61525821685791
2010-01-11,9.149999618530273,8.859999656677246,9.0600004196167,8.9399995803833,10201567.0,8.538846015930176
2010-01-12,9.149999618530273,8.760000228881836,8.9399995803833,9.149999618530273,12628288.0,8.739422798156738
2010-01-13,9.180000305175781,8.899999618530273,8.979999542236328,8.989999771118164,10484244.0,8.586602210998535
2010-01-14,9.180000305175781,8.899999618530273,9.039999961853027,9.079999923706055,10585837.0,8.672563552856445
2010-01-15,9.270000457763672,9.050000190734863,9.050000190734863,9.109999656677246,10231938.0,8.701217651367188
2010-01-18,9.359999656677246,9.010000228881836,9.119999885559082,9.350000381469727,10844809.0,8.930449485778809
2010-01-19,9.460000038146973,9.1899995803833,9.34000015258789,9.270000457763672,9424457.0,8.854039192199707
2010-01-20,9.350000381469727,8.75,9.270000457763672,8.789999961853027,7796858.0,8.395577430725098
2010-01-21,8.949999809265137,8.729999542236328,8.789999961853027,8.869999885559082,4083031.0,8.4719877243042
2010-01-22,8.789999961853027,8.329999923706055,8.789999961853027,8.529999732971191,6194061.0,8.14724349975586
2010-01-25,8.579999923706055,8.380000114440918,8.479999542236328,8.380000114440918,2319464.0,8.003974914550781
2010-01-26,8.449999809265137,7.949999809265137,8.449999809265137,8.029999732971191,4368163.0,7.669679164886475
2010-01-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,7.669679164886475
2010-01-28,8.079999923706055,7.909999847412109,7.949999809265137,8.010000228881836,2984612.0,7.650576591491699
2010-01-29,8.15999984741211,7.940000057220459,7.960000038146973,8.050000190734863,2698793.0,7.68878173828125
2010-02-01,8.069999694824219,7.800000190734863,8.020000457763672,7.860000133514404,2750968.0,7.507308006286621
2010-02-02,8.029999732971191,7.800000190734863,7.900000095367432,7.829999923706055,2335870.0,7.478653907775879
2010-02-03,8.0,7.639999866485596,7.869999885559082,8.0,3208562.0,7.641026020050049
2010-02-04,8.199999809265137,7.900000095367432,7.96999979019165,8.149999618530273,3811840.0,7.784295082092285
2010-02-05,8.149999618530273,7.909999847412109,8.010000228881836,7.949999809265137,3101820.0,7.5932698249816895
2010-02-08,8.149999618530273,7.889999866485596,7.949999809265137,8.050000190734863,2496658.0,7.68878173828125
2010-02-09,8.149999618530273,8.010000228881836,8.029999732971191,8.130000114440918,2268532.0,7.765192031860352
2010-02-10,8.229999542236328,8.119999885559082,8.1899995803833,8.1899995803833,2063765.0,7.822499752044678
2010-02-11,8.199999809265137,8.0,8.180000305175781,8.039999961853027,2623283.0,7.679230213165283
2010-02-12,8.119999885559082,8.050000190734863,8.0600004196167,8.079999923706055,1754000.0,7.717435836791992
2010-02-22,8.140000343322754,8.029999732971191,8.050000190734863,8.079999923706055,1866970.0,7.717435836791992
2010-02-23,8.319999694824219,7.900000095367432,8.109999656677246,8.3100004196167,5715129.0,7.93711519241333
2010-02-24,8.40999984741211,8.199999809265137,8.239999771118164,8.390000343322754,4443554.0,8.013525009155273
2010-02-25,8.479999542236328,8.359999656677246,8.390000343322754,8.460000038146973,4292296.0,8.080384254455566
2010-02-26,8.760000228881836,8.449999809265137,8.5,8.640000343322754,7283173.0,8.25230884552002
2010-03-01,8.729999542236328,8.600000381469727,8.630000114440918,8.65999984741211,5476697.0,8.271409034729004
2010-03-02,8.760000228881836,8.5600004196167,8.649999618530273,8.680000305175781,4353616.0,8.29051399230957
2010-03-03,8.779999732971191,8.5,8.699999809265137,8.75,6108812.0,8.35737133026123
2010-03-04,8.789999961853027,8.260000228881836,8.75,8.390000343322754,5865702.0,8.013525009155273
2010-03-05,8.479999542236328,8.319999694824219,8.359999656677246,8.4399995803833,3301562.0,8.061281204223633
2010-03-08,8.579999923706055,8.4399995803833,8.460000038146973,8.569999694824219,2569871.0,8.185449600219727
2010-03-09,8.6899995803833,8.449999809265137,8.529999732971191,8.630000114440918,4433363.0,8.242756843566895
2010-03-10,8.890000343322754,8.609999656677246,8.699999809265137,8.65999984741211,10928661.0,8.271409034729004
2010-03-11,8.970000267028809,8.619999885559082,8.65999984741211,8.920000076293945,15095611.0,8.519743919372559
2010-03-12,8.890000343322754,8.649999618530273,8.890000343322754,8.670000076293945,6873680.0,8.280961036682129
2010-03-15,8.720000267028809,8.380000114440918,8.649999618530273,8.470000267028809,4930145.0,8.089936256408691
2010-03-16,8.520000457763672,8.350000381469727,8.489999771118164,8.489999771118164,3151023.0,8.109039306640625
2010-03-17,8.779999732971191,8.449999809265137,8.520000457763672,8.770000457763672,6239658.0,8.376474380493164
2010-03-18,8.850000381469727,8.680000305175781,8.739999771118164,8.789999961853027,5951259.0,8.395577430725098
2010-03-19,8.920000076293945,8.729999542236328,8.8100004196167,8.890000343322754,6023187.0,8.491090774536133
2010-03-22,8.9399995803833,8.819999694824219,8.9399995803833,8.890000343322754,4683451.0,8.491090774536133
2010-03-23,8.930000305175781,8.729999542236328,8.90999984741211,8.75,5189947.0,8.35737133026123
2010-03-24,9.0600004196167,8.779999732971191,8.779999732971191,8.989999771118164,9397367.0,8.586602210998535
2010-03-25,9.100000381469727,8.850000381469727,8.979999542236328,8.869999885559082,7983872.0,8.4719877243042
2010-03-26,9.149999618530273,8.779999732971191,8.84000015258789,9.119999885559082,8064658.0,8.710769653320312
2010-03-29,9.199999809265137,9.0,9.119999885559082,9.140000343322754,7750791.0,8.729872703552246
2010-03-30,9.399999618530273,9.149999618530273,9.300000190734863,9.199999809265137,9394061.0,8.787179946899414
2010-03-31,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.787179946899414
2010-04-01,9.3100004196167,9.140000343322754,9.140000343322754,9.210000038146973,9110150.0,8.796731948852539
2010-04-02,9.350000381469727,9.0600004196167,9.229999542236328,9.289999961853027,10968645.0,8.873141288757324
2010-04-06,9.359999656677246,9.119999885559082,9.34000015258789,9.239999771118164,7090729.0,8.825385093688965
2010-04-07,9.239999771118164,9.109999656677246,9.220000267028809,9.170000076293945,4341843.0,8.758524894714355
2010-04-08,9.479999542236328,9.149999618530273,9.149999618530273,9.420000076293945,14273455.0,8.997308731079102
2010-04-09,9.770000457763672,9.329999923706055,9.470000267028809,9.739999771118164,13961903.0,9.302949905395508
2010-04-12,10.4399995803833,9.800000190734863,9.800000190734863,10.029999732971191,21306373.0,9.579936027526855
2010-04-13,10.029999732971191,9.420000076293945,10.020000457763672,9.710000038146973,13296016.0,9.27429485321045
2010-04-14,10.5,9.729999542236328,9.800000190734863,10.489999771118164,16521682.0,10.019295692443848
2010-04-15,10.4399995803833,10.100000381469727,10.369999885559082,10.210000038146973,9892804.0,9.75185775756836
2010-04-16,10.630000114440918,10.149999618530273,10.270000457763672,10.399999618530273,10656137.0,9.933333396911621
2010-04-19,10.489999771118164,9.850000381469727,10.300000190734863,9.859999656677246,13272389.0,9.417564392089844
2010-04-20,10.180000305175781,9.729999542236328,9.8100004196167,10.170000076293945,9178664.0,9.713653564453125
2010-04-21,10.979999542236328,10.100000381469727,10.100000381469727,10.819999694824219,16479512.0,10.334486961364746
2010-04-22,11.279999732971191,10.579999923706055,10.680000305175781,11.109999656677246,17998752.0,10.611474990844727
2010-04-23,11.260000228881836,10.90999984741211,11.180000305175781,11.130000114440918,13865931.0,10.63057804107666
2010-04-26,11.220000267028809,10.819999694824219,11.069999694824219,11.130000114440918,8558637.0,10.63057804107666
2010-04-27,11.5,10.640000343322754,11.0,11.460000038146973,14854045.0,10.945769309997559
2010-04-28,11.770000457763672,11.029999732971191,11.34000015258789,11.130000114440918,12625351.0,10.63057804107666
2010-04-29,11.25,10.579999923706055,11.050000190734863,10.609999656677246,9637495.0,10.133909225463867
2010-04-30,10.649999618530273,9.600000381469727,10.510000228881836,9.800000190734863,10995880.0,9.360255241394043
2010-05-04,10.25,9.420000076293945,9.579999923706055,10.079999923706055,6146284.0,9.627693176269531
2010-05-05,10.800000190734863,9.829999923706055,9.899999618530273,10.779999732971191,7316565.0,10.296281814575195
2010-05-06,10.850000381469727,10.369999885559082,10.789999961853027,10.420000076293945,7475765.0,9.952436447143555
2010-05-07,10.489999771118164,10.0,10.0,10.100000381469727,4894510.0,9.646795272827148
2010-05-10,10.380000114440918,9.640000343322754,10.079999923706055,9.989999771118164,4869883.0,9.541729927062988
2010-05-11,10.350000381469727,9.6899995803833,10.25,9.710000038146973,3947018.0,9.27429485321045
2010-05-12,9.8100004196167,9.0,9.609999656677246,9.010000228881836,4325902.0,8.605706214904785
2010-05-13,9.449999809265137,8.920000076293945,9.079999923706055,9.420000076293945,4983152.0,8.997308731079102
2010-05-14,9.59000015258789,9.300000190734863,9.380000114440918,9.510000228881836,3837194.0,9.083270072937012
2010-05-17,9.399999618530273,8.5600004196167,9.399999618530273,8.5600004196167,7422262.0,8.175897598266602
2010-05-18,8.649999618530273,7.730000019073486,8.319999694824219,8.369999885559082,8813478.0,7.994422912597656
2010-05-19,8.449999809265137,8.050000190734863,8.300000190734863,8.4399995803833,4257791.0,8.061281204223633
2010-05-20,8.529999732971191,7.900000095367432,8.289999961853027,8.0600004196167,3563015.0,7.698333740234375
2010-05-21,8.149999618530273,7.75,7.849999904632568,8.130000114440918,4329519.0,7.765192031860352
2010-05-24,8.65999984741211,8.170000076293945,8.199999809265137,8.460000038146973,5384634.0,8.080384254455566
2010-05-25,8.630000114440918,8.359999656677246,8.449999809265137,8.479999542236328,4189212.0,8.0994873046875
2010-05-26,8.569999694824219,8.359999656677246,8.479999542236328,8.539999961853027,3077788.0,8.156794548034668
2010-05-27,8.739999771118164,8.350000381469727,8.539999961853027,8.6899995803833,3845540.0,8.300064086914062
2010-05-28,8.949999809265137,8.739999771118164,8.880000114440918,8.75,4744208.0,8.35737133026123
2010-05-31,8.859999656677246,8.229999542236328,8.710000038146973,8.239999771118164,3450136.0,7.870256423950195
2010-06-01,8.25,7.889999866485596,8.25,8.0600004196167,3263683.0,7.698333740234375
2010-06-02,8.25,7.920000076293945,8.0,8.229999542236328,1489815.0,7.86070442199707
2010-06-03,8.399999618530273,8.079999923706055,8.25,8.09000015258789,2801022.0,7.726987361907959
2010-06-04,8.229999542236328,7.960000038146973,8.100000381469727,8.199999809265137,2016935.0,7.832051753997803
2010-06-07,8.09000015258789,7.909999847412109,8.010000228881836,7.96999979019165,1752505.0,7.612372398376465
2010-06-08,8.15999984741211,7.920000076293945,7.980000019073486,8.020000457763672,2278569.0,7.660128593444824
2010-06-09,8.369999885559082,8.09000015258789,8.170000076293945,8.359999656677246,4541358.0,7.9848713874816895
2010-06-10,8.350000381469727,8.170000076293945,8.350000381469727,8.239999771118164,3566371.0,7.870256423950195
2010-06-11,8.319999694824219,8.149999618530273,8.260000228881836,8.170000076293945,2889699.0,7.8033976554870605
2010-06-17,8.289999961853027,8.119999885559082,8.25,8.119999885559082,1764600.0,7.755640983581543
2010-06-18,8.130000114440918,7.659999847412109,8.119999885559082,7.730000019073486,3232297.0,7.383141040802002
2010-06-21,8.239999771118164,7.760000228881836,7.809999942779541,8.180000305175781,4217431.0,7.8129496574401855
2010-06-22,8.270000457763672,8.079999923706055,8.109999656677246,8.149999618530273,4098029.0,7.784295082092285
2010-06-23,8.1899995803833,7.920000076293945,8.0600004196167,8.020000457763672,2266198.0,7.660128593444824
2010-06-24,8.069999694824219,7.920000076293945,8.0,8.020000457763672,1674449.0,7.660128593444824
2010-06-25,8.029999732971191,7.760000228881836,8.0,7.880000114440918,2039461.0,7.526410102844238
2010-06-28,7.949999809265137,7.739999771118164,7.800000190734863,7.789999961853027,1373040.0,7.440448760986328
2010-06-29,7.889999866485596,7.199999809265137,7.75,7.210000038146973,3207500.0,6.886474609375
2010-06-30,7.199999809265137,6.900000095367432,7.199999809265137,6.949999809265137,1823373.0,6.638140678405762
2010-07-01,7.079999923706055,6.880000114440918,6.949999809265137,6.920000076293945,1178581.0,6.609487533569336
2010-07-02,6.980000019073486,6.510000228881836,6.900000095367432,6.829999923706055,2060134.0,6.523526191711426
2010-07-05,6.849999904632568,6.599999904632568,6.800000190734863,6.679999828338623,1726694.0,6.380256175994873
2010-07-06,6.989999771118164,6.78000020980835,6.809999942779541,6.96999979019165,3028851.0,6.657243251800537
2010-07-07,7.079999923706055,6.900000095367432,6.940000057220459,7.019999980926514,2110347.0,6.705000400543213
2010-07-08,7.090000152587891,6.860000133514404,7.03000020980835,6.920000076293945,2096815.0,6.609487533569336
2010-07-09,7.349999904632568,6.860000133514404,6.929999828338623,7.300000190734863,4098824.0,6.97243595123291
2010-07-12,7.570000171661377,7.210000038146973,7.239999771118164,7.46999979019165,5299202.0,7.134807109832764
2010-07-13,7.440000057220459,7.179999828338623,7.440000057220459,7.309999942779541,2371064.0,6.981986999511719
2010-07-14,7.559999942779541,7.329999923706055,7.329999923706055,7.389999866485596,3548402.0,7.05839729309082
2010-07-15,7.539999961853027,7.210000038146973,7.349999904632568,7.369999885559082,5434399.0,7.039295196533203
2010-07-16,7.519999980926514,7.199999809265137,7.28000020980835,7.5,5260295.0,7.163461685180664
2010-07-19,7.630000114440918,7.360000133514404,7.449999809265137,7.619999885559082,4614263.0,7.278077125549316
2010-07-20,7.769999980926514,7.550000190734863,7.679999828338623,7.760000228881836,5124612.0,7.411795616149902
2010-07-21,7.880000114440918,7.610000133514404,7.75,7.639999866485596,4798918.0,7.29718017578125
2010-07-22,7.829999923706055,7.550000190734863,7.610000133514404,7.800000190734863,4223568.0,7.450000286102295
2010-07-23,8.039999961853027,7.739999771118164,7.789999961853027,8.020000457763672,8657047.0,7.660128593444824
2010-07-26,8.539999961853027,7.929999828338623,8.0,8.4399995803833,9488084.0,8.061281204223633
2010-07-27,8.720000267028809,8.260000228881836,8.390000343322754,8.59000015258789,9049108.0,8.204551696777344
2010-07-28,9.449999809265137,8.430000305175781,8.569999694824219,8.630000114440918,22312030.0,8.242756843566895
2010-07-29,8.869999885559082,8.359999656677246,8.479999542236328,8.489999771118164,10442295.0,8.109039306640625
2010-07-30,8.529999732971191,8.3100004196167,8.460000038146973,8.430000305175781,5995406.0,8.05173110961914
2010-08-02,8.520000457763672,8.359999656677246,8.449999809265137,8.510000228881836,5913036.0,8.128141403198242
2010-08-03,8.539999961853027,8.270000457763672,8.510000228881836,8.279999732971191,5817169.0,7.908462047576904
2010-08-04,8.300000190734863,8.0,8.1899995803833,8.279999732971191,5736268.0,7.908462047576904
2010-08-05,8.880000114440918,8.170000076293945,8.229999542236328,8.800000190734863,18358462.0,8.40512752532959
2010-08-06,8.869999885559082,8.5600004196167,8.710000038146973,8.859999656677246,6910640.0,8.462435722351074
2010-08-09,8.949999809265137,8.760000228881836,8.869999885559082,8.90999984741211,6044726.0,8.51019287109375
2010-08-10,8.90999984741211,8.4399995803833,8.699999809265137,8.449999809265137,5950663.0,8.070833206176758
2010-08-11,8.65999984741211,8.390000343322754,8.430000305175781,8.649999618530273,2962417.0,8.261858940124512
2010-08-12,8.779999732971191,8.449999809265137,8.5,8.630000114440918,4062062.0,8.242756843566895
2010-08-13,8.789999961853027,8.479999542236328,8.550000190734863,8.770000457763672,4406040.0,8.376474380493164
2010-08-16,8.9399995803833,8.739999771118164,8.800000190734863,8.869999885559082,5765089.0,8.4719877243042
2010-08-17,8.989999771118164,8.819999694824219,8.850000381469727,8.84000015258789,4759634.0,8.443333625793457
2010-08-18,8.90999984741211,8.609999656677246,8.819999694824219,8.75,4059698.0,8.35737133026123
2010-08-19,8.800000190734863,8.609999656677246,8.720000267028809,8.779999732971191,3955546.0,8.386025428771973
2010-08-20,8.84000015258789,8.359999656677246,8.760000228881836,8.390000343322754,4862198.0,8.013525009155273
2010-08-23,8.520000457763672,8.319999694824219,8.430000305175781,8.430000305175781,3029675.0,8.05173110961914
2010-08-24,8.6899995803833,8.399999618530273,8.4399995803833,8.59000015258789,3408456.0,8.204551696777344
2010-08-25,8.59000015258789,8.199999809265137,8.550000190734863,8.270000457763672,4052061.0,7.898911476135254
2010-08-26,8.399999618530273,8.25,8.270000457763672,8.380000114440918,2532311.0,8.003974914550781
2010-08-27,8.479999542236328,8.3100004196167,8.319999694824219,8.399999618530273,2294740.0,8.023077011108398
2010-08-30,8.649999618530273,8.40999984741211,8.40999984741211,8.630000114440918,3708937.0,8.242756843566895
2010-08-31,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.242756843566895
2010-09-01,8.729999542236328,8.25,8.699999809265137,8.420000076293945,4094250.0,8.042180061340332
2010-09-02,8.680000305175781,8.399999618530273,8.520000457763672,8.609999656677246,4078216.0,8.223654747009277
2010-09-03,8.989999771118164,8.670000076293945,8.739999771118164,8.960000038146973,10641257.0,8.55794906616211
2010-09-06,9.100000381469727,8.75,9.050000190734863,8.869999885559082,6026876.0,8.4719877243042
2010-09-07,8.970000267028809,8.779999732971191,8.880000114440918,8.970000267028809,3793210.0,8.567500114440918
2010-09-08,9.260000228881836,8.84000015258789,8.899999618530273,9.180000305175781,7229084.0,8.768075942993164
2010-09-09,9.170000076293945,8.720000267028809,9.170000076293945,8.8100004196167,6873672.0,8.414680480957031
2010-09-10,9.010000228881836,8.59000015258789,8.850000381469727,8.9399995803833,5132457.0,8.538846015930176
2010-09-13,9.170000076293945,8.899999618530273,8.970000267028809,9.170000076293945,5653317.0,8.758524894714355
2010-09-14,9.34000015258789,9.050000190734863,9.199999809265137,9.260000228881836,6612557.0,8.844487190246582
2010-09-15,9.699999809265137,9.279999732971191,9.300000190734863,9.359999656677246,13843732.0,8.9399995803833
2010-09-16,9.399999618530273,8.84000015258789,9.380000114440918,9.119999885559082,8024204.0,8.710769653320312
2010-09-17,9.1899995803833,8.859999656677246,9.119999885559082,8.869999885559082,3607447.0,8.4719877243042
2010-09-20,9.140000343322754,8.699999809265137,8.930000305175781,9.109999656677246,5321122.0,8.701217651367188
2010-09-21,9.130000114440918,8.880000114440918,9.109999656677246,9.020000457763672,2544266.0,8.61525821685791
2010-09-27,9.300000190734863,9.029999732971191,9.029999732971191,9.270000457763672,4466121.0,8.854039192199707
2010-09-28,9.369999885559082,9.0600004196167,9.25,9.09000015258789,4807732.0,8.682114601135254
2010-09-29,9.130000114440918,8.8100004196167,9.09000015258789,8.850000381469727,3599552.0,8.452885627746582
2010-09-30,8.970000267028809,8.800000190734863,8.800000190734863,8.920000076293945,2089393.0,8.519743919372559
2010-10-08,9.289999961853027,9.0,9.010000228881836,9.1899995803833,4321748.0,8.777626991271973
2010-10-11,9.520000457763672,9.149999618530273,9.1899995803833,9.489999771118164,9351333.0,9.064166069030762
2010-10-12,9.579999923706055,9.319999694824219,9.399999618530273,9.460000038146973,4954588.0,9.035512924194336
2010-10-13,9.65999984741211,9.270000457763672,9.5,9.529999732971191,5384785.0,9.102371215820312
2010-10-14,9.329999923706055,9.039999961853027,9.289999961853027,9.109999656677246,7509365.0,8.701217651367188
2010-10-15,9.5,8.9399995803833,8.9399995803833,9.34000015258789,10352670.0,8.920897483825684
2010-10-18,9.720000267028809,8.880000114440918,9.270000457763672,9.609999656677246,13370121.0,9.178781509399414
2010-10-19,9.75,9.460000038146973,9.649999618530273,9.680000305175781,11776756.0,9.245641708374023
2010-10-20,10.260000228881836,9.6899995803833,9.739999771118164,9.920000076293945,22517512.0,9.474871635437012
2010-10-21,9.8100004196167,9.520000457763672,9.720000267028809,9.680000305175781,10006050.0,9.245641708374023
2010-10-22,9.65999984741211,9.40999984741211,9.579999923706055,9.510000228881836,6047520.0,9.083270072937012
2010-10-25,9.779999732971191,9.470000267028809,9.520000457763672,9.720000267028809,6937181.0,9.283845901489258
2010-10-26,9.819999694824219,9.5,9.600000381469727,9.779999732971191,8185974.0,9.341154098510742
2010-10-27,9.899999618530273,9.479999542236328,9.699999809265137,9.489999771118164,6548086.0,9.064166069030762
2010-10-28,9.640000343322754,9.329999923706055,9.470000267028809,9.380000114440918,4829430.0,8.959102630615234
2010-10-29,9.640000343322754,9.329999923706055,9.470000267028809,9.380000114440918,3682018.0,8.959102630615234
2010-11-01,9.59000015258789,9.390000343322754,9.399999618530273,9.569999694824219,6299040.0,9.140576362609863
2010-11-02,9.680000305175781,9.489999771118164,9.59000015258789,9.520000457763672,6390507.0,9.09282112121582
2010-11-03,9.720000267028809,9.350000381469727,9.529999732971191,9.579999923706055,7495494.0,9.150128364562988
2010-11-04,9.760000228881836,9.460000038146973,9.569999694824219,9.739999771118164,8434714.0,9.302949905395508
2010-11-05,10.180000305175781,9.65999984741211,9.779999732971191,10.15999984741211,15587964.0,9.704102516174316
2010-11-08,10.34000015258789,9.960000038146973,10.199999809265137,10.289999961853027,17463319.0,9.828269004821777
2010-11-09,10.479999542236328,10.140000343322754,10.420000076293945,10.149999618530273,11030712.0,9.694550514221191
2010-11-10,10.430000305175781,9.890000343322754,10.180000305175781,10.020000457763672,9449046.0,9.570384979248047
2010-11-11,10.270000457763672,9.850000381469727,9.979999542236328,9.859999656677246,10194587.0,9.417564392089844
2010-11-12,9.890000343322754,9.0,9.800000190734863,9.029999732971191,8602434.0,8.624807357788086
2010-11-15,9.279999732971191,9.0,9.050000190734863,9.25,4841973.0,8.834936141967773
2010-11-16,9.380000114440918,8.859999656677246,9.25,8.979999542236328,5005867.0,8.57705020904541
2010-11-17,9.109999656677246,8.699999809265137,8.899999618530273,8.75,3209462.0,8.35737133026123
2010-11-18,9.0600004196167,8.720000267028809,8.949999809265137,9.010000228881836,3608685.0,8.605706214904785
2010-11-19,9.5,8.9399995803833,8.9399995803833,9.489999771118164,8627136.0,9.064166069030762
2010-11-22,9.699999809265137,9.319999694824219,9.489999771118164,9.640000343322754,6268134.0,9.207436561584473
2010-11-23,9.680000305175781,9.300000190734863,9.609999656677246,9.479999542236328,5631452.0,9.054615020751953
2010-11-24,9.899999618530273,9.350000381469727,9.5,9.829999923706055,12722695.0,9.388910293579102
2010-11-25,10.069999694824219,9.699999809265137,9.989999771118164,9.789999961853027,20347457.0,9.350703239440918
2010-11-26,9.979999542236328,9.5,9.65999984741211,9.880000114440918,10136949.0,9.436666488647461
2010-11-29,9.880000114440918,9.680000305175781,9.819999694824219,9.850000381469727,4065259.0,9.408014297485352
2010-11-30,9.850000381469727,9.180000305175781,9.850000381469727,9.350000381469727,4691672.0,8.930449485778809
2010-12-01,9.800000190734863,9.270000457763672,9.350000381469727,9.779999732971191,5205674.0,9.341154098510742
2010-12-02,10.029999732971191,9.65999984741211,9.880000114440918,9.710000038146973,12091028.0,9.27429485321045
2010-12-03,9.75,9.420000076293945,9.670000076293945,9.510000228881836,3519795.0,9.083270072937012
2010-12-06,9.569999694824219,9.069999694824219,9.510000228881836,9.199999809265137,2954300.0,8.787179946899414
2010-12-07,9.420000076293945,8.899999618530273,9.15999984741211,9.289999961853027,2852977.0,8.873141288757324
2010-12-08,9.289999961853027,9.069999694824219,9.289999961853027,9.109999656677246,2149820.0,8.701217651367188
2010-12-09,9.109999656677246,8.9399995803833,9.109999656677246,8.949999809265137,1815295.0,8.5483980178833
2010-12-10,9.09000015258789,8.869999885559082,8.869999885559082,9.069999694824219,1317784.0,8.66301155090332
2010-12-13,9.260000228881836,9.100000381469727,9.180000305175781,9.239999771118164,2129423.0,8.825385093688965
2010-12-14,9.279999732971191,9.15999984741211,9.239999771118164,9.210000038146973,2404171.0,8.796731948852539
2010-12-15,9.300000190734863,9.180000305175781,9.180000305175781,9.239999771118164,2216842.0,8.825385093688965
2010-12-16,9.260000228881836,9.130000114440918,9.1899995803833,9.140000343322754,1677600.0,8.729872703552246
2010-12-17,9.15999984741211,9.0600004196167,9.100000381469727,9.130000114440918,1667520.0,8.720320701599121
2010-12-20,9.1899995803833,8.800000190734863,9.130000114440918,8.880000114440918,2973940.0,8.481538772583008
2010-12-21,9.069999694824219,8.880000114440918,8.880000114440918,9.0600004196167,1551923.0,8.653462409973145
2010-12-22,9.100000381469727,8.880000114440918,9.079999923706055,8.949999809265137,2221175.0,8.5483980178833
2010-12-23,8.949999809265137,8.680000305175781,8.949999809265137,8.699999809265137,2404511.0,8.309615135192871
2010-12-24,8.699999809265137,8.359999656677246,8.699999809265137,8.449999809265137,2238056.0,8.070833206176758
2010-12-27,8.5600004196167,8.119999885559082,8.430000305175781,8.15999984741211,1705200.0,7.793846130371094
2010-12-28,8.170000076293945,7.949999809265137,8.170000076293945,8.109999656677246,2204801.0,7.746089458465576
2010-12-29,8.210000038146973,8.0600004196167,8.079999923706055,8.170000076293945,1479302.0,7.8033976554870605
2010-12-30,8.380000114440918,8.119999885559082,8.149999618530273,8.199999809265137,2010213.0,7.832051753997803
2010-12-31,8.279999732971191,8.1899995803833,8.229999542236328,8.270000457763672,1867401.0,7.898911476135254
2011-01-04,8.479999542236328,8.279999732971191,8.279999732971191,8.460000038146973,2458513.0,8.080384254455566
2011-01-06,8.869999885559082,8.350000381469727,8.350000381469727,8.819999694824219,6373548.0,8.424230575561523
2011-01-07,8.75,8.569999694824219,8.75,8.65999984741211,3595165.0,8.271409034729004
2011-01-10,8.65999984741211,8.289999961853027,8.600000381469727,8.380000114440918,2087384.0,8.003974914550781
2011-01-11,8.449999809265137,8.149999618530273,8.329999923706055,8.270000457763672,2016690.0,7.898911476135254
2011-01-12,8.319999694824219,8.170000076293945,8.279999732971191,8.300000190734863,1176100.0,7.92756462097168
2011-01-13,8.380000114440918,8.220000267028809,8.34000015258789,8.289999961853027,1166761.0,7.918013572692871
2011-01-14,8.4399995803833,8.239999771118164,8.279999732971191,8.369999885559082,2037550.0,7.994422912597656
2011-01-17,8.460000038146973,8.199999809265137,8.199999809265137,8.420000076293945,2710871.0,8.042180061340332
2011-01-18,8.649999618530273,8.1899995803833,8.399999618530273,8.630000114440918,3453063.0,8.242756843566895
2011-01-19,8.770000457763672,8.5,8.630000114440918,8.670000076293945,3766583.0,8.280961036682129
2011-01-20,8.619999885559082,8.149999618530273,8.609999656677246,8.15999984741211,2465417.0,7.793846130371094
2011-01-21,8.300000190734863,8.109999656677246,8.149999618530273,8.25,1184162.0,7.879807949066162
2011-01-24,8.279999732971191,8.079999923706055,8.220000267028809,8.09000015258789,979899.0,7.726987361907959
2011-01-25,8.220000267028809,8.020000457763672,8.0600004196167,8.210000038146973,1287985.0,7.8416032791137695
2011-01-26,8.289999961853027,8.149999618530273,8.210000038146973,8.25,657926.0,7.879807949066162
2011-01-27,8.720000267028809,8.119999885559082,8.25,8.6899995803833,4401855.0,8.300064086914062
2011-01-28,8.720000267028809,8.579999923706055,8.720000267028809,8.630000114440918,3172404.0,8.242756843566895
2011-01-31,8.640000343322754,8.4399995803833,8.600000381469727,8.529999732971191,3663356.0,8.14724349975586
2011-02-01,8.619999885559082,8.5,8.550000190734863,8.5600004196167,1211608.0,8.175897598266602
2011-02-09,8.609999656677246,8.470000267028809,8.529999732971191,8.520000457763672,1210911.0,8.137693405151367
2011-02-10,8.710000038146973,8.430000305175781,8.5,8.699999809265137,2295549.0,8.309615135192871
2011-02-11,8.84000015258789,8.619999885559082,8.699999809265137,8.789999961853027,2550797.0,8.395577430725098
2011-02-14,8.890000343322754,8.789999961853027,8.789999961853027,8.84000015258789,2893530.0,8.443333625793457
2011-02-15,8.920000076293945,8.729999542236328,8.84000015258789,8.789999961853027,2800452.0,8.395577430725098
2011-02-16,8.960000038146973,8.729999542236328,8.75,8.9399995803833,2771327.0,8.538846015930176
2011-02-17,8.979999542236328,8.84000015258789,8.9399995803833,8.970000267028809,2206164.0,8.567500114440918
2011-02-18,9.0,8.729999542236328,8.979999542236328,8.760000228881836,1832977.0,8.366923332214355
2011-02-21,8.949999809265137,8.729999542236328,8.75,8.920000076293945,1788601.0,8.519743919372559
2011-02-22,8.979999542236328,8.600000381469727,8.9399995803833,8.609999656677246,2401189.0,8.223654747009277
2011-02-23,8.949999809265137,8.5600004196167,8.5600004196167,8.8100004196167,2649255.0,8.414680480957031
2011-02-24,9.279999732971191,8.710000038146973,8.710000038146973,9.229999542236328,10283555.0,8.815834045410156
2011-02-25,9.359999656677246,9.0,9.210000038146973,9.350000381469727,5942286.0,8.930449485778809
2011-02-28,9.59000015258789,9.1899995803833,9.270000457763672,9.520000457763672,6507236.0,9.09282112121582
2011-03-01,9.550000190734863,9.300000190734863,9.460000038146973,9.399999618530273,3001864.0,8.978203773498535
2011-03-02,9.380000114440918,9.130000114440918,9.350000381469727,9.319999694824219,2583241.0,8.901795387268066
2011-03-03,9.369999885559082,9.170000076293945,9.260000228881836,9.210000038146973,2162551.0,8.796731948852539
2011-03-04,9.319999694824219,9.1899995803833,9.210000038146973,9.289999961853027,1616941.0,8.873141288757324
2011-03-07,9.350000381469727,9.199999809265137,9.300000190734863,9.3100004196167,2898907.0,8.892245292663574
2011-03-08,9.529999732971191,9.25,9.319999694824219,9.489999771118164,3402967.0,9.064166069030762
2011-03-09,9.720000267028809,9.380000114440918,9.539999961853027,9.460000038146973,3999966.0,9.035512924194336
2011-03-10,9.350000381469727,9.050000190734863,9.300000190734863,9.079999923706055,5880440.0,8.672563552856445
2011-03-11,9.149999618530273,9.020000457763672,9.029999732971191,9.069999694824219,2372012.0,8.66301155090332
2011-03-14,9.25,8.960000038146973,9.050000190734863,9.229999542236328,3674327.0,8.815834045410156
2011-03-15,9.380000114440918,9.050000190734863,9.229999542236328,9.359999656677246,5060465.0,8.9399995803833
2011-03-16,9.5,9.229999542236328,9.359999656677246,9.25,5263089.0,8.834936141967773
2011-03-17,9.149999618530273,8.869999885559082,9.130000114440918,8.989999771118164,4794370.0,8.586602210998535
2011-03-18,9.229999542236328,8.989999771118164,8.989999771118164,9.0600004196167,2356222.0,8.653462409973145
2011-03-21,9.069999694824219,8.949999809265137,9.0600004196167,9.010000228881836,1052767.0,8.605706214904785
2011-03-22,9.039999961853027,8.899999618530273,9.010000228881836,8.949999809265137,1203629.0,8.5483980178833
2011-03-23,9.079999923706055,8.920000076293945,8.960000038146973,9.0600004196167,1407723.0,8.653462409973145
2011-03-24,9.140000343322754,9.020000457763672,9.0600004196167,9.119999885559082,1727736.0,8.710769653320312
2011-03-25,9.1899995803833,9.100000381469727,9.100000381469727,9.15999984741211,2238674.0,8.748973846435547
2011-03-28,9.210000038146973,9.119999885559082,9.15999984741211,9.15999984741211,2318967.0,8.748973846435547
2011-03-29,9.270000457763672,9.119999885559082,9.15999984741211,9.1899995803833,2895311.0,8.777626991271973
2011-03-30,9.40999984741211,8.970000267028809,9.149999618530273,9.289999961853027,4717096.0,8.873141288757324
2011-03-31,10.010000228881836,9.180000305175781,9.319999694824219,9.569999694824219,14942914.0,9.140576362609863
2011-04-01,9.760000228881836,9.319999694824219,9.550000190734863,9.5,12800799.0,9.073718070983887
2011-04-06,9.789999961853027,9.3100004196167,9.470000267028809,9.520000457763672,9720768.0,9.09282112121582
2011-04-07,9.670000076293945,9.34000015258789,9.5,9.380000114440918,4952180.0,8.959102630615234
2011-04-08,9.449999809265137,9.199999809265137,9.380000114440918,9.34000015258789,3904889.0,8.920897483825684
2011-04-11,9.420000076293945,9.199999809265137,9.34000015258789,9.25,2807322.0,8.834936141967773
2011-04-12,9.369999885559082,9.229999542236328,9.270000457763672,9.359999656677246,2419937.0,8.9399995803833
2011-04-13,9.40999984741211,9.25,9.319999694824219,9.399999618530273,2444545.0,8.978203773498535
2011-04-14,9.399999618530273,9.149999618530273,9.399999618530273,9.1899995803833,2437549.0,8.777626991271973
2011-04-15,9.229999542236328,9.010000228881836,9.210000038146973,9.199999809265137,1905049.0,8.787179946899414
2011-04-18,9.270000457763672,9.09000015258789,9.100000381469727,9.270000457763672,1841509.0,8.854039192199707
2011-04-19,9.260000228881836,9.050000190734863,9.260000228881836,9.119999885559082,2147628.0,8.710769653320312
2011-04-20,9.260000228881836,9.109999656677246,9.130000114440918,9.239999771118164,1828823.0,8.825385093688965
2011-04-21,9.329999923706055,9.199999809265137,9.270000457763672,9.329999923706055,2873548.0,8.911347389221191
2011-04-25,9.5,9.09000015258789,9.5,9.109999656677246,4251337.0,8.701217651367188
2011-04-26,8.989999771118164,8.479999542236328,8.979999542236328,8.529999732971191,3164260.0,8.14724349975586
2011-04-27,8.850000381469727,8.449999809265137,8.520000457763672,8.609999656677246,1807814.0,8.223654747009277
2011-04-28,8.770000457763672,8.279999732971191,8.550000190734863,8.59000015258789,1840226.0,8.204551696777344
2011-04-29,9.09000015258789,8.329999923706055,8.520000457763672,8.960000038146973,5658926.0,8.55794906616211
2011-05-03,9.260000228881836,8.819999694824219,8.899999618530273,9.210000038146973,3656648.0,8.796731948852539
2011-05-04,9.1899995803833,8.949999809265137,9.100000381469727,9.130000114440918,2207877.0,8.720320701599121
2011-05-05,9.170000076293945,9.010000228881836,9.100000381469727,9.119999885559082,911552.0,8.710769653320312
2011-05-06,9.079999923706055,8.8100004196167,9.039999961853027,8.930000305175781,1023152.0,8.529294967651367
2011-05-09,8.989999771118164,8.859999656677246,8.949999809265137,8.9399995803833,1017100.0,8.538846015930176
2011-05-10,8.979999542236328,8.869999885559082,8.930000305175781,8.979999542236328,616397.0,8.57705020904541
2011-05-11,9.279999732971191,8.960000038146973,8.989999771118164,9.239999771118164,2797308.0,8.825385093688965
2011-05-12,9.34000015258789,9.09000015258789,9.199999809265137,9.119999885559082,2670290.0,8.710769653320312
2011-05-13,9.270000457763672,8.890000343322754,9.09000015258789,9.25,2951677.0,8.834936141967773
2011-05-16,9.34000015258789,9.15999984741211,9.229999542236328,9.170000076293945,2309314.0,8.758524894714355
2011-05-17,9.380000114440918,8.949999809265137,9.100000381469727,9.300000190734863,4529704.0,8.882692337036133
2011-05-18,9.369999885559082,9.149999618530273,9.300000190734863,9.229999542236328,4167405.0,8.815834045410156
2011-05-19,9.319999694824219,9.130000114440918,9.199999809265137,9.279999732971191,3087467.0,8.8635892868042
2011-05-20,9.279999732971191,8.850000381469727,9.199999809265137,8.859999656677246,4338958.0,8.462435722351074
2011-05-23,8.859999656677246,8.479999542236328,8.859999656677246,8.5,3136743.0,8.118590354919434
2011-05-24,8.59000015258789,8.40999984741211,8.5,8.539999961853027,906517.0,8.156794548034668
2011-05-25,8.569999694824219,8.289999961853027,8.539999961853027,8.4399995803833,660400.0,8.061281204223633
2011-05-26,8.569999694824219,8.34000015258789,8.5,8.399999618530273,845360.0,8.023077011108398
2011-05-27,8.40999984741211,8.0,8.399999618530273,8.050000190734863,1238260.0,7.68878173828125
2011-05-30,8.100000381469727,7.949999809265137,8.050000190734863,7.980000019073486,702560.0,7.621923446655273
2011-05-31,8.149999618530273,8.0,8.039999961853027,8.130000114440918,534365.0,7.765192031860352
2011-06-01,8.180000305175781,8.09000015258789,8.130000114440918,8.170000076293945,650661.0,7.8033976554870605
2011-06-02,8.180000305175781,7.809999942779541,8.010000228881836,8.079999923706055,787611.0,7.717435836791992
2011-06-03,8.180000305175781,8.079999923706055,8.130000114440918,8.15999984741211,442312.0,7.793846130371094
2011-06-07,8.1899995803833,8.029999732971191,8.170000076293945,8.170000076293945,630899.0,7.8033976554870605
2011-06-08,8.279999732971191,8.039999961853027,8.15999984741211,8.260000228881836,867127.0,7.889360427856445
2011-06-09,8.25,7.949999809265137,8.210000038146973,7.960000038146973,883710.0,7.60282039642334
2011-06-10,8.010000228881836,7.849999904632568,8.0,7.960000038146973,693130.0,7.60282039642334
2011-06-13,7.960000038146973,7.670000076293945,7.920000076293945,7.880000114440918,604749.0,7.526410102844238
2011-06-14,7.940000057220459,7.800000190734863,7.849999904632568,7.920000076293945,488683.0,7.6618475914001465
2011-06-15,8.050000190734863,7.860000133514404,7.900000095367432,7.960000038146973,766540.0,7.70054292678833
2011-06-16,7.900000095367432,7.599999904632568,7.900000095367432,7.630000114440918,768840.0,7.3812994956970215
2011-06-17,7.71999979019165,7.300000190734863,7.590000152587891,7.320000171661377,1024108.0,7.081404209136963
2011-06-20,7.380000114440918,7.269999980926514,7.329999923706055,7.349999904632568,482419.0,7.110426425933838
2011-06-21,7.420000076293945,7.300000190734863,7.389999866485596,7.409999847412109,514101.0,7.168470859527588
2011-06-22,7.420000076293945,7.320000171661377,7.409999847412109,7.349999904632568,481939.0,7.110426425933838
2011-06-23,7.5,7.300000190734863,7.389999866485596,7.480000019073486,885558.0,7.2361884117126465
2011-06-24,8.229999542236328,7.440000057220459,7.449999809265137,8.229999542236328,8356214.0,7.961741924285889
2011-06-27,8.489999771118164,8.149999618530273,8.220000267028809,8.289999961853027,9108302.0,8.019786834716797
2011-06-28,8.1899995803833,8.0,8.130000114440918,8.109999656677246,3558060.0,7.845654487609863
2011-06-29,8.109999656677246,7.900000095367432,8.100000381469727,7.940000057220459,1854344.0,7.681195259094238
2011-06-30,8.079999923706055,7.909999847412109,7.909999847412109,8.0,1605070.0,7.739239692687988
2011-07-01,8.09000015258789,7.949999809265137,8.0,8.010000228881836,2016039.0,7.748913288116455
2011-07-04,8.149999618530273,7.989999771118164,8.010000228881836,8.149999618530273,2370457.0,7.884349822998047
2011-07-05,8.180000305175781,8.100000381469727,8.119999885559082,8.170000076293945,1770925.0,7.903697967529297
2011-07-06,8.210000038146973,8.09000015258789,8.149999618530273,8.170000076293945,1510876.0,7.903697967529297
2011-07-07,8.199999809265137,8.039999961853027,8.170000076293945,8.109999656677246,1845484.0,7.845654487609863
2011-07-08,8.119999885559082,8.029999732971191,8.09000015258789,8.079999923706055,777511.0,7.816632270812988
2011-07-11,8.149999618530273,7.940000057220459,8.079999923706055,8.149999618530273,1013127.0,7.884349822998047
2011-07-12,8.140000343322754,8.0,8.140000343322754,8.010000228881836,789046.0,7.748913288116455
2011-07-13,8.199999809265137,8.010000228881836,8.020000457763672,8.170000076293945,1409064.0,7.903697967529297
2011-07-14,8.170000076293945,7.989999771118164,8.109999656677246,8.109999656677246,2819981.0,7.845654487609863
2011-07-15,8.25,8.0600004196167,8.100000381469727,8.210000038146973,2834483.0,7.942394733428955
2011-07-18,8.3100004196167,8.130000114440918,8.170000076293945,8.15999984741211,1566653.0,7.894023418426514
2011-07-19,8.15999984741211,8.050000190734863,8.069999694824219,8.109999656677246,1179760.0,7.845654487609863
2011-07-20,8.149999618530273,8.010000228881836,8.130000114440918,8.069999694824219,848559.0,7.806958198547363
2011-07-21,8.09000015258789,7.860000133514404,8.09000015258789,7.860000133514404,1270800.0,7.6038031578063965
2011-07-22,7.989999771118164,7.829999923706055,7.829999923706055,7.900000095367432,913888.0,7.642498970031738
2011-07-25,7.900000095367432,7.46999979019165,7.900000095367432,7.480000019073486,1437190.0,7.2361884117126465
2011-07-26,7.619999885559082,7.480000019073486,7.480000019073486,7.590000152587891,796340.0,7.342604160308838
2011-07-27,7.650000095367432,7.550000190734863,7.550000190734863,7.630000114440918,667021.0,7.3812994956970215
2011-07-28,7.579999923706055,7.5,7.579999923706055,7.53000020980835,703189.0,7.28455924987793
2011-08-01,7.579999923706055,7.400000095367432,7.519999980926514,7.510000228881836,552621.0,7.265211582183838
2011-08-02,7.550000190734863,7.349999904632568,7.539999961853027,7.53000020980835,716367.0,7.28455924987793
2011-08-03,7.579999923706055,7.389999866485596,7.460000038146973,7.53000020980835,620804.0,7.28455924987793
2011-08-04,7.699999809265137,7.550000190734863,7.599999904632568,7.679999828338623,1015776.0,7.4296698570251465
2011-08-05,7.789999961853027,7.349999904632568,7.349999904632568,7.730000019073486,2622065.0,7.47804069519043
2011-08-08,7.71999979019165,7.099999904632568,7.510000228881836,7.630000114440918,2015747.0,7.3812994956970215
2011-08-09,7.699999809265137,7.309999942779541,7.690000057220459,7.590000152587891,2162460.0,7.342604160308838
2011-08-10,7.71999979019165,7.53000020980835,7.710000038146973,7.699999809265137,3877674.0,7.4490180015563965
2011-08-11,7.909999847412109,7.409999847412109,7.539999961853027,7.760000228881836,3008402.0,7.507062911987305
2011-08-12,7.900000095367432,7.699999809265137,7.760000228881836,7.829999923706055,2801537.0,7.5747809410095215
2011-08-15,7.880000114440918,7.739999771118164,7.880000114440918,7.829999923706055,1556898.0,7.5747809410095215
2011-08-16,7.869999885559082,7.599999904632568,7.849999904632568,7.619999885559082,1537149.0,7.3716254234313965
2011-08-17,7.809999942779541,7.579999923706055,7.579999923706055,7.650000095367432,1326060.0,7.40064811706543
2011-08-18,7.670000076293945,7.429999828338623,7.670000076293945,7.429999828338623,1240746.0,7.18781852722168
2011-08-19,7.380000114440918,7.179999828338623,7.289999961853027,7.269999980926514,1045105.0,7.03303337097168
2011-08-22,7.440000057220459,6.630000114440918,7.300000190734863,7.349999904632568,1091343.0,7.110426425933838
2011-08-23,7.440000057220459,7.300000190734863,7.320000171661377,7.420000076293945,789264.0,7.178144931793213
2011-08-24,7.480000019073486,7.360000133514404,7.46999979019165,7.369999885559082,617447.0,7.12977409362793
2011-08-25,7.539999961853027,7.309999942779541,7.380000114440918,7.53000020980835,1098570.0,7.28455924987793
2011-08-26,7.630000114440918,7.460000038146973,7.5,7.590000152587891,1074980.0,7.342604160308838
2011-08-29,7.599999904632568,7.400000095367432,7.5,7.460000038146973,869000.0,7.2168402671813965
2011-08-30,7.570000171661377,7.420000076293945,7.46999979019165,7.460000038146973,691790.0,7.2168402671813965
2011-08-31,7.730000019073486,7.360000133514404,7.46999979019165,7.599999904632568,1485029.0,7.3522772789001465
2011-09-01,7.619999885559082,7.440000057220459,7.570000171661377,7.480000019073486,799669.0,7.2361884117126465
2011-09-02,7.579999923706055,7.25,7.550000190734863,7.340000152587891,609330.0,7.100752353668213
2011-09-05,7.320000171661377,7.110000133514404,7.28000020980835,7.150000095367432,351207.0,6.916945934295654
2011-09-06,7.190000057220459,7.099999904632568,7.099999904632568,7.179999828338623,363142.0,6.945966720581055
2011-09-07,7.300000190734863,7.179999828338623,7.25,7.28000020980835,476512.0,7.042708396911621
2011-09-08,7.300000190734863,7.179999828338623,7.300000190734863,7.190000057220459,447448.0,6.955641746520996
2011-09-09,7.269999980926514,7.130000114440918,7.190000057220459,7.170000076293945,407508.0,6.936294078826904
2011-09-13,7.230000019073486,7.059999942779541,7.230000019073486,7.119999885559082,488500.0,6.887923240661621
2011-09-14,7.179999828338623,7.059999942779541,7.099999904632568,7.159999847412109,458582.0,6.926619052886963
2011-09-15,7.230000019073486,7.150000095367432,7.179999828338623,7.190000057220459,388510.0,6.955641746520996
2011-09-16,7.21999979019165,7.150000095367432,7.21999979019165,7.179999828338623,238109.0,6.945966720581055
2011-09-19,7.179999828338623,7.0,7.179999828338623,7.0,570020.0,6.771834850311279
2011-09-20,7.079999923706055,6.960000038146973,7.0,7.039999961853027,492767.0,6.810530662536621
2011-09-21,7.179999828338623,6.960000038146973,6.960000038146973,7.170000076293945,993284.0,6.936294078826904
2011-09-22,7.159999847412109,6.929999828338623,7.159999847412109,6.980000019073486,635191.0,6.752486228942871
2011-09-23,7.03000020980835,6.829999923706055,6.909999847412109,6.980000019073486,565745.0,6.752486228942871
2011-09-26,6.96999979019165,6.820000171661377,6.909999847412109,6.849999904632568,382052.0,6.6267242431640625
2011-09-27,7.0,6.849999904632568,6.849999904632568,6.989999771118164,398366.0,6.762160301208496
2011-09-28,7.050000190734863,6.820000171661377,7.0,6.900000095367432,571500.0,6.675094127655029
2011-09-29,6.880000114440918,6.559999942779541,6.800000190734863,6.630000114440918,582551.0,6.4138946533203125
2011-09-30,6.679999828338623,6.480000019073486,6.619999885559082,6.619999885559082,579761.0,6.4042205810546875
2011-10-10,6.650000095367432,6.579999923706055,6.599999904632568,6.619999885559082,320750.0,6.4042205810546875
2011-10-11,6.900000095367432,6.579999923706055,6.699999809265137,6.650000095367432,296800.0,6.4332427978515625
2011-10-12,6.980000019073486,6.550000190734863,6.550000190734863,6.929999828338623,630293.0,6.704116344451904
2011-10-13,6.960000038146973,6.840000152587891,6.920000076293945,6.889999866485596,770493.0,6.665419578552246
2011-10-17,6.980000019073486,6.78000020980835,6.980000019073486,6.889999866485596,428070.0,6.665419578552246
2011-10-18,6.989999771118164,6.71999979019165,6.739999771118164,6.849999904632568,430000.0,6.6267242431640625
2011-10-19,7.539999961853027,6.739999771118164,6.800000190734863,6.900000095367432,1169269.0,6.675094127655029
2011-10-20,6.849999904632568,6.53000020980835,6.75,6.570000171661377,460600.0,6.3558502197265625
2011-10-21,6.619999885559082,6.460000038146973,6.550000190734863,6.460000038146973,305100.0,6.249436378479004
2011-10-24,6.590000152587891,6.320000171661377,6.590000152587891,6.489999771118164,337900.0,6.2784576416015625
2011-10-25,6.639999866485596,6.389999866485596,6.489999771118164,6.610000133514404,711620.0,6.394546985626221
2011-10-26,6.739999771118164,6.550000190734863,6.550000190734863,6.699999809265137,1206151.0,6.481612682342529
2011-10-27,6.840000152587891,6.650000095367432,6.699999809265137,6.809999942779541,1179104.0,6.5880279541015625
2011-10-28,6.869999885559082,6.739999771118164,6.849999904632568,6.860000133514404,666441.0,6.636397838592529
2011-10-31,6.929999828338623,6.789999961853027,6.849999904632568,6.869999885559082,424003.0,6.646071910858154
2011-11-01,6.96999979019165,6.71999979019165,6.71999979019165,6.929999828338623,866461.0,6.704116344451904
2011-11-02,6.989999771118164,6.789999961853027,6.869999885559082,6.980000019073486,939607.0,6.752486228942871
2011-11-03,7.079999923706055,6.949999809265137,6.980000019073486,7.03000020980835,1550417.0,6.8008575439453125
2011-11-04,7.130000114440918,6.980000019073486,7.019999980926514,7.039999961853027,1361841.0,6.810530662536621
2011-11-07,7.139999866485596,7.019999980926514,7.03000020980835,7.039999961853027,944291.0,6.810530662536621
2011-11-08,7.090000152587891,6.920000076293945,7.010000228881836,6.929999828338623,777428.0,6.704116344451904
2011-11-09,6.989999771118164,6.860000133514404,6.949999809265137,6.980000019073486,1064739.0,6.752486228942871
2011-11-10,6.960000038146973,6.849999904632568,6.909999847412109,6.869999885559082,663110.0,6.646071910858154
2011-11-11,6.960000038146973,6.840000152587891,6.849999904632568,6.900000095367432,600950.0,6.675094127655029
2011-11-14,7.079999923706055,6.920000076293945,6.980000019073486,7.03000020980835,1351501.0,6.8008575439453125
2011-11-15,7.130000114440918,6.949999809265137,7.0,7.110000133514404,2243070.0,6.878249168395996
2011-11-16,7.110000133514404,6.849999904632568,7.110000133514404,6.860000133514404,2013975.0,6.636397838592529
2011-11-17,6.980000019073486,6.829999923706055,6.940000057220459,6.849999904632568,1235875.0,6.6267242431640625
2011-11-18,6.860000133514404,6.579999923706055,6.829999923706055,6.619999885559082,1894931.0,6.4042205810546875
2011-11-21,6.679999828338623,6.449999809265137,6.670000076293945,6.619999885559082,1339896.0,6.4042205810546875
2011-11-22,6.71999979019165,6.409999847412109,6.599999904632568,6.53000020980835,1185128.0,6.317154407501221
2011-11-23,6.539999961853027,6.449999809265137,6.539999961853027,6.519999980926514,592400.0,6.307480335235596
2011-11-24,6.53000020980835,6.429999828338623,6.480000019073486,6.519999980926514,520276.0,6.307480335235596
2011-11-25,6.599999904632568,6.460000038146973,6.460000038146973,6.480000019073486,680567.0,6.268784046173096
2011-11-28,6.559999942779541,6.5,6.559999942779541,6.519999980926514,251510.0,6.307480335235596
2011-11-29,6.570000171661377,6.480000019073486,6.53000020980835,6.570000171661377,543137.0,6.3558502197265625
2011-11-30,6.559999942779541,6.099999904632568,6.559999942779541,6.159999847412109,823517.0,5.959214687347412
2011-12-01,6.369999885559082,6.230000019073486,6.230000019073486,6.300000190734863,1036008.0,6.094651222229004
2011-12-02,6.300000190734863,6.159999847412109,6.21999979019165,6.21999979019165,592326.0,6.017258644104004
2011-12-05,6.300000190734863,6.099999904632568,6.199999809265137,6.119999885559082,1149930.0,5.920517444610596
2011-12-06,6.119999885559082,5.929999828338623,6.119999885559082,6.019999980926514,556296.0,5.823777675628662
2011-12-07,6.300000190734863,5.989999771118164,6.039999961853027,6.03000020980835,692786.0,5.833452224731445
2011-12-08,6.039999961853027,5.75,5.989999771118164,5.800000190734863,1325465.0,5.61094856262207
2011-12-09,5.820000171661377,5.599999904632568,5.760000228881836,5.690000057220459,656874.0,5.504534721374512
2011-12-12,5.670000076293945,5.559999942779541,5.670000076293945,5.579999923706055,433975.0,5.3981194496154785
2011-12-13,5.599999904632568,5.380000114440918,5.590000152587891,5.409999847412109,541411.0,5.2336602210998535
2011-12-14,5.480000019073486,5.329999923706055,5.46999979019165,5.46999979019165,822600.0,5.2917046546936035
2011-12-15,5.579999923706055,5.300000190734863,5.389999866485596,5.550000190734863,1487615.0,5.369097709655762
2011-12-16,5.619999885559082,5.400000095367432,5.460000038146973,5.610000133514404,733857.0,5.427142143249512
2011-12-19,5.619999885559082,5.360000133514404,5.579999923706055,5.619999885559082,814120.0,5.43681526184082
2011-12-20,5.670000076293945,5.579999923706055,5.599999904632568,5.659999847412109,724960.0,5.4755120277404785
2011-12-21,5.690000057220459,5.420000076293945,5.619999885559082,5.650000095367432,1048164.0,5.465838432312012
2011-12-22,5.739999771118164,5.309999942779541,5.590000152587891,5.71999979019165,1246095.0,5.53355598449707
2011-12-23,5.789999961853027,5.610000133514404,5.619999885559082,5.769999980926514,1286562.0,5.581925868988037
2011-12-26,5.809999942779541,5.659999847412109,5.760000228881836,5.78000020980835,617651.0,5.5916008949279785
2011-12-27,5.760000228881836,5.610000133514404,5.730000019073486,5.670000076293945,689060.0,5.4851861000061035
2011-12-28,5.690000057220459,5.369999885559082,5.400000095367432,5.679999828338623,841167.0,5.4948601722717285
2011-12-29,5.670000076293945,5.550000190734863,5.559999942779541,5.599999904632568,436399.0,5.4174675941467285
2011-12-30,5.769999980926514,5.420000076293945,5.599999904632568,5.71999979019165,1411794.0,5.53355598449707
2012-01-04,5.730000019073486,5.619999885559082,5.730000019073486,5.679999828338623,643399.0,5.4948601722717285
2012-01-05,5.739999771118164,5.510000228881836,5.590000152587891,5.710000038146973,1414360.0,5.5238823890686035
2012-01-06,5.800000190734863,5.550000190734863,5.659999847412109,5.789999961853027,1741120.0,5.601274013519287
2012-01-09,5.96999979019165,5.699999809265137,5.699999809265137,5.900000095367432,1318491.0,5.7076897621154785
2012-01-10,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.7076897621154785
2012-01-11,6.260000228881836,5.929999828338623,6.059999942779541,5.940000057220459,2162221.0,5.746385097503662
2012-01-12,6.099999904632568,5.829999923706055,5.900000095367432,6.019999980926514,1386398.0,5.823777675628662
2012-01-13,6.0,5.820000171661377,5.960000038146973,5.96999979019165,838700.0,5.775407791137695
2012-01-16,6.019999980926514,5.849999904632568,5.940000057220459,5.900000095367432,512570.0,5.7076897621154785
2012-01-17,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.7076897621154785
2012-01-18,6.25,5.980000019073486,6.119999885559082,6.0,1779843.0,5.804429531097412
2012-01-19,6.0,5.809999942779541,5.949999809265137,5.980000019073486,1118226.0,5.785081386566162
2012-01-20,5.960000038146973,5.849999904632568,5.929999828338623,5.869999885559082,916179.0,5.678667068481445
2012-01-30,5.909999847412109,5.75,5.869999885559082,5.889999866485596,1211860.0,5.698015213012695
2012-01-31,5.889999866485596,5.590000152587891,5.869999885559082,5.829999923706055,1945399.0,5.639970779418945
2012-02-01,5.800000190734863,5.670000076293945,5.730000019073486,5.769999980926514,1029110.0,5.581925868988037
2012-02-02,5.739999771118164,5.599999904632568,5.739999771118164,5.71999979019165,1493995.0,5.53355598449707
2012-02-03,5.760000228881836,5.670000076293945,5.690000057220459,5.730000019073486,1254749.0,5.543230056762695
2012-02-06,5.849999904632568,5.679999828338623,5.75,5.829999923706055,2641872.0,5.639970779418945
2012-02-07,5.880000114440918,5.71999979019165,5.800000190734863,5.739999771118164,1804439.0,5.55290412902832
2012-02-08,5.849999904632568,5.670000076293945,5.670000076293945,5.820000171661377,1421371.0,5.6302971839904785
2012-02-09,5.909999847412109,5.739999771118164,5.800000190734863,5.860000133514404,1469896.0,5.66899299621582
2012-02-10,5.949999809265137,5.809999942779541,5.809999942779541,5.920000076293945,1900978.0,5.727036952972412
2012-02-13,5.949999809265137,5.840000152587891,5.909999847412109,5.920000076293945,1724930.0,5.727036952972412
2012-02-14,5.96999979019165,5.860000133514404,5.920000076293945,5.909999847412109,1339726.0,5.717362880706787
2012-02-15,6.010000228881836,5.860000133514404,5.920000076293945,5.989999771118164,2494601.0,5.794755458831787
2012-02-16,6.090000152587891,5.900000095367432,6.010000228881836,5.980000019073486,2099832.0,5.785081386566162
2012-02-17,6.190000057220459,5.900000095367432,5.900000095367432,6.110000133514404,4103749.0,5.910844326019287
2012-02-20,6.150000095367432,6.019999980926514,6.150000095367432,6.039999961853027,2131300.0,5.843125820159912
2012-02-21,6.099999904632568,5.940000057220459,6.019999980926514,6.070000171661377,1549902.0,5.872148513793945
2012-02-22,6.150000095367432,6.039999961853027,6.150000095367432,6.110000133514404,2448209.0,5.910844326019287
2012-02-23,6.199999809265137,6.03000020980835,6.110000133514404,6.190000057220459,3132568.0,5.988236427307129
2012-02-24,6.179999828338623,6.059999942779541,6.139999866485596,6.170000076293945,2603393.0,5.968888759613037
2012-02-27,6.289999961853027,6.150000095367432,6.159999847412109,6.179999828338623,3194900.0,5.978562355041504
2012-02-28,6.320000171661377,6.110000133514404,6.199999809265137,6.309999942779541,3620548.0,6.104325294494629
2012-02-29,6.550000190734863,6.199999809265137,6.300000190734863,6.519999980926514,7230279.0,6.307480335235596
2012-03-01,6.829999923706055,6.389999866485596,6.400000095367432,6.690000057220459,7852311.0,6.4719390869140625
2012-03-02,6.75,6.550000190734863,6.730000019073486,6.659999847412109,4727595.0,6.4429168701171875
2012-03-05,6.96999979019165,6.599999904632568,6.670000076293945,6.840000152587891,6415256.0,6.617049694061279
2012-03-06,6.900000095367432,6.510000228881836,6.880000114440918,6.619999885559082,3509283.0,6.4042205810546875
2012-03-07,6.730000019073486,6.400000095367432,6.599999904632568,6.579999923706055,4567933.0,6.365524768829346
2012-03-08,6.639999866485596,6.5,6.510000228881836,6.559999942779541,1722706.0,6.3461761474609375
2012-03-09,6.590000152587891,6.420000076293945,6.590000152587891,6.550000190734863,2168735.0,6.336502552032471
2012-03-12,6.599999904632568,6.449999809265137,6.510000228881836,6.519999980926514,3477069.0,6.307480335235596
2012-03-13,6.699999809265137,6.510000228881836,6.53000020980835,6.690000057220459,4365799.0,6.4719390869140625
2012-03-14,6.820000171661377,6.28000020980835,6.639999866485596,6.329999923706055,4267174.0,6.123672962188721
2012-03-15,6.389999866485596,6.099999904632568,6.300000190734863,6.210000038146973,2423935.0,6.007584571838379
2012-03-16,6.409999847412109,6.179999828338623,6.21999979019165,6.389999866485596,2614260.0,6.181717872619629
2012-03-19,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.181717872619629
2012-03-20,6.679999828338623,6.460000038146973,6.570000171661377,6.480000019073486,5558202.0,6.268784046173096
2012-03-21,6.650000095367432,6.289999961853027,6.409999847412109,6.639999866485596,2994106.0,6.423569202423096
2012-03-22,7.090000152587891,6.610000133514404,6.630000114440918,7.050000190734863,8616456.0,6.820204734802246
2012-03-23,7.239999771118164,6.909999847412109,6.989999771118164,7.110000133514404,7739486.0,6.878249168395996
2012-03-26,7.179999828338623,6.929999828338623,7.050000190734863,7.130000114440918,4161890.0,6.897597312927246
2012-03-27,7.320000171661377,7.070000171661377,7.150000095367432,7.289999961853027,8012959.0,7.052381992340088
2012-03-28,7.289999961853027,6.820000171661377,7.289999961853027,7.010000228881836,3721430.0,6.781508922576904
2012-03-29,7.070000171661377,6.699999809265137,6.929999828338623,7.03000020980835,3771913.0,6.8008575439453125
2012-03-30,7.21999979019165,6.869999885559082,6.869999885559082,7.090000152587891,4470326.0,6.8589019775390625
2012-04-05,7.519999980926514,7.050000190734863,7.090000152587891,7.510000228881836,4139400.0,7.265211582183838
2012-04-06,7.5,7.21999979019165,7.5,7.349999904632568,2601240.0,7.110426425933838
2012-04-09,7.690000057220459,7.300000190734863,7.300000190734863,7.510000228881836,3250348.0,7.265211582183838
2012-04-10,7.570000171661377,7.150000095367432,7.539999961853027,7.5,2572483.0,7.255537033081055
2012-04-11,7.559999942779541,7.199999809265137,7.420000076293945,7.460000038146973,3683980.0,7.2168402671813965
2012-04-12,7.800000190734863,7.369999885559082,7.369999885559082,7.619999885559082,4140631.0,7.3716254234313965
2012-04-13,7.699999809265137,7.46999979019165,7.699999809265137,7.539999961853027,2228100.0,7.2942328453063965
2012-04-16,7.579999923706055,7.340000152587891,7.5,7.360000133514404,2036575.0,7.120100498199463
2012-04-17,7.550000190734863,7.150000095367432,7.389999866485596,7.239999771118164,2365602.0,7.004011154174805
2012-04-18,7.360000133514404,7.019999980926514,7.300000190734863,7.28000020980835,3233922.0,7.042708396911621
2012-04-19,7.309999942779541,7.179999828338623,7.300000190734863,7.28000020980835,1610482.0,7.042708396911621
2012-04-20,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0.0,7.042708396911621
2012-04-23,7.369999885559082,6.96999979019165,7.360000133514404,6.989999771118164,2690983.0,6.762160301208496
2012-04-24,7.170000076293945,6.829999923706055,6.909999847412109,7.159999847412109,2937100.0,6.926619052886963
2012-04-25,7.289999961853027,7.03000020980835,7.03000020980835,7.289999961853027,1946238.0,7.052381992340088
2012-04-26,7.349999904632568,7.159999847412109,7.289999961853027,7.199999809265137,1524165.0,6.965315341949463
2012-04-27,7.25,7.130000114440918,7.199999809265137,7.170000076293945,637951.0,6.936294078826904
2012-05-02,7.449999809265137,7.199999809265137,7.289999961853027,7.420000076293945,2313052.0,7.178144931793213
2012-05-03,7.5,7.199999809265137,7.5,7.210000038146973,2303500.0,6.974989414215088
2012-05-04,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0,6.974989414215088
2012-05-07,7.389999866485596,7.159999847412109,7.300000190734863,7.210000038146973,1694659.0,6.974989414215088
2012-05-08,7.03000020980835,6.809999942779541,6.909999847412109,6.929999828338623,840743.0,6.895388603210449
2012-05-09,6.909999847412109,6.75,6.820000171661377,6.900000095367432,2325423.0,6.865539073944092
2012-05-10,6.900000095367432,6.769999980926514,6.889999866485596,6.849999904632568,878222.0,6.815788745880127
2012-05-11,6.889999866485596,6.75,6.849999904632568,6.760000228881836,722979.0,6.726238250732422
2012-05-14,6.849999904632568,6.699999809265137,6.820000171661377,6.789999961853027,669479.0,6.756088733673096
2012-05-15,6.860000133514404,6.710000038146973,6.800000190734863,6.809999942779541,757633.0,6.775988578796387
2012-05-16,6.940000057220459,6.75,6.829999923706055,6.75,495076.0,6.7162885665893555
2012-05-17,6.829999923706055,6.699999809265137,6.699999809265137,6.829999923706055,744341.0,6.795888423919678
2012-05-18,6.880000114440918,6.71999979019165,6.730000019073486,6.800000190734863,551425.0,6.766038417816162
2012-05-21,6.880000114440918,6.789999961853027,6.880000114440918,6.829999923706055,398920.0,6.795888423919678
2012-05-22,6.869999885559082,6.78000020980835,6.829999923706055,6.800000190734863,812674.0,6.766038417816162
2012-05-23,6.840000152587891,6.53000020980835,6.840000152587891,6.570000171661377,1062910.0,6.537187099456787
2012-05-24,6.579999923706055,6.360000133514404,6.550000190734863,6.360000133514404,1288811.0,6.328235626220703
2012-05-25,6.440000057220459,6.340000152587891,6.340000152587891,6.360000133514404,602048.0,6.328235626220703
2012-05-28,6.400000095367432,6.199999809265137,6.260000228881836,6.400000095367432,757389.0,6.368035793304443
2012-05-29,6.489999771118164,6.300000190734863,6.460000038146973,6.480000019073486,773877.0,6.447636127471924
2012-05-30,6.579999923706055,6.429999828338623,6.53000020980835,6.480000019073486,578658.0,6.447636127471924
2012-05-31,6.480000019073486,6.360000133514404,6.480000019073486,6.400000095367432,412590.0,6.368035793304443
2012-06-01,6.519999980926514,6.400000095367432,6.5,6.489999771118164,603298.0,6.457586288452148
2012-06-04,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.457586288452148
2012-06-05,6.440000057220459,6.260000228881836,6.309999942779541,6.360000133514404,620900.0,6.328235626220703
2012-06-06,6.579999923706055,6.309999942779541,6.420000076293945,6.550000190734863,1103870.0,6.517286777496338
2012-06-07,6.639999866485596,6.360000133514404,6.639999866485596,6.389999866485596,661782.0,6.358086109161377
2012-06-08,6.489999771118164,6.28000020980835,6.400000095367432,6.480000019073486,624103.0,6.447636127471924
2012-06-11,6.619999885559082,6.449999809265137,6.489999771118164,6.579999923706055,807489.0,6.547137260437012
2012-06-12,6.599999904632568,6.480000019073486,6.53000020980835,6.579999923706055,522470.0,6.547137260437012
2012-06-13,6.650000095367432,6.460000038146973,6.579999923706055,6.630000114440918,904261.0,6.596887111663818
2012-06-14,6.639999866485596,6.539999961853027,6.539999961853027,6.590000152587891,618399.0,6.557086944580078
2012-06-15,6.630000114440918,6.349999904632568,6.599999904632568,6.510000228881836,615728.0,6.477486610412598
2012-06-18,6.599999904632568,6.460000038146973,6.460000038146973,6.599999904632568,546409.0,6.567037582397461
2012-06-19,6.619999885559082,6.53000020980835,6.619999885559082,6.550000190734863,255423.0,6.517286777496338
2012-06-20,6.619999885559082,6.489999771118164,6.619999885559082,6.550000190734863,330000.0,6.517286777496338
2012-06-21,6.610000133514404,6.380000114440918,6.610000133514404,6.510000228881836,719281.0,6.477486610412598
2012-06-25,6.539999961853027,6.369999885559082,6.5,6.449999809265137,504984.0,6.417786598205566
2012-06-26,6.460000038146973,6.300000190734863,6.309999942779541,6.409999847412109,361000.0,6.377985954284668
2012-06-27,6.630000114440918,6.300000190734863,6.300000190734863,6.619999885559082,849284.0,6.586936950683594
2012-06-28,6.690000057220459,6.5,6.690000057220459,6.550000190734863,443923.0,6.517286777496338
2012-06-29,6.599999904632568,6.400000095367432,6.550000190734863,6.579999923706055,291910.0,6.547137260437012
2012-07-02,6.650000095367432,6.550000190734863,6.610000133514404,6.610000133514404,360500.0,6.576987266540527
2012-07-03,6.650000095367432,6.559999942779541,6.650000095367432,6.599999904632568,285695.0,6.567037582397461
2012-07-04,6.630000114440918,6.409999847412109,6.570000171661377,6.449999809265137,661140.0,6.417786598205566
2012-07-05,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.417786598205566
2012-07-06,6.519999980926514,6.25,6.25,6.449999809265137,466449.0,6.417786598205566
2012-07-09,6.489999771118164,5.809999942779541,6.489999771118164,6.179999828338623,4155818.0,6.149134635925293
2012-07-10,6.159999847412109,5.900000095367432,6.059999942779541,5.909999847412109,1161600.0,5.8804826736450195
2012-07-11,6.0,5.860000133514404,5.880000114440918,5.960000038146973,368510.0,5.930233955383301
2012-07-12,6.0,5.849999904632568,5.849999904632568,5.909999847412109,546500.0,5.8804826736450195
2012-07-13,5.929999828338623,5.699999809265137,5.789999961853027,5.739999771118164,709801.0,5.711332321166992
2012-07-16,5.760000228881836,5.559999942779541,5.699999809265137,5.570000171661377,564098.0,5.542181491851807
2012-07-17,5.809999942779541,5.510000228881836,5.659999847412109,5.800000190734863,626992.0,5.771032810211182
2012-07-18,5.829999923706055,5.659999847412109,5.789999961853027,5.820000171661377,251210.0,5.790933132171631
2012-07-19,5.860000133514404,5.75,5.789999961853027,5.829999923706055,391750.0,5.800882816314697
2012-07-20,5.849999904632568,5.679999828338623,5.679999828338623,5.789999961853027,159523.0,5.761082172393799
2012-07-23,5.869999885559082,5.75,5.789999961853027,5.789999961853027,293744.0,5.761082172393799
2012-07-24,5.860000133514404,5.730000019073486,5.849999904632568,5.769999980926514,187621.0,5.74118185043335
2012-07-25,5.840000152587891,5.710000038146973,5.730000019073486,5.809999942779541,293500.0,5.780982971191406
2012-07-26,5.800000190734863,5.710000038146973,5.710000038146973,5.75,117100.0,5.721282482147217
2012-07-27,5.800000190734863,5.71999979019165,5.71999979019165,5.739999771118164,122934.0,5.711332321166992
2012-07-30,5.829999923706055,5.550000190734863,5.800000190734863,5.679999828338623,341800.0,5.651631832122803
2012-07-31,5.75,5.550000190734863,5.550000190734863,5.710000038146973,246462.0,5.681482315063477
2012-08-01,5.800000190734863,5.650000095367432,5.800000190734863,5.75,205999.0,5.721282482147217
2012-08-02,5.78000020980835,5.610000133514404,5.75,5.699999809265137,323853.0,5.671531677246094
2012-08-03,5.739999771118164,5.599999904632568,5.71999979019165,5.71999979019165,335607.0,5.691431999206543
2012-08-06,5.849999904632568,5.639999866485596,5.639999866485596,5.840000152587891,815251.0,5.810832977294922
2012-08-07,6.010000228881836,5.800000190734863,5.880000114440918,5.960000038146973,842115.0,5.930233955383301
2012-08-08,5.980000019073486,5.829999923706055,5.929999828338623,5.889999866485596,453100.0,5.860583305358887
2012-08-09,5.980000019073486,5.869999885559082,5.869999885559082,5.909999847412109,463251.0,5.8804826736450195
2012-08-10,6.019999980926514,5.909999847412109,5.909999847412109,5.960000038146973,393567.0,5.930233955383301
2012-08-13,5.960000038146973,5.809999942779541,5.900000095367432,5.849999904632568,175200.0,5.820782661437988
2012-08-14,5.880000114440918,5.75,5.849999904632568,5.860000133514404,289900.0,5.830733299255371
2012-08-15,5.920000076293945,5.800000190734863,5.860000133514404,5.869999885559082,284699.0,5.8406829833984375
2012-08-16,5.960000038146973,5.829999923706055,5.869999885559082,5.940000057220459,543504.0,5.910333156585693
2012-08-17,5.96999979019165,5.800000190734863,5.880000114440918,5.960000038146973,297800.0,5.930233955383301
2012-08-20,5.940000057220459,5.760000228881836,5.940000057220459,5.829999923706055,521300.0,5.800882816314697
2012-08-21,5.909999847412109,5.760000228881836,5.829999923706055,5.900000095367432,566500.0,5.8705339431762695
2012-08-22,5.949999809265137,5.809999942779541,5.900000095367432,5.880000114440918,343101.0,5.850633144378662
2012-08-23,5.980000019073486,5.809999942779541,5.960000038146973,5.940000057220459,786150.0,5.910333156585693
2012-08-24,5.980000019073486,5.769999980926514,5.980000019073486,5.849999904632568,720000.0,5.820782661437988
2012-08-27,5.849999904632568,5.550000190734863,5.769999980926514,5.710000038146973,303700.0,5.681482315063477
2012-08-28,5.71999979019165,5.590000152587891,5.650000095367432,5.699999809265137,165801.0,5.671531677246094
2012-08-29,5.739999771118164,5.599999904632568,5.71999979019165,5.730000019073486,535063.0,5.701381683349609
2012-08-30,5.739999771118164,5.5,5.650000095367432,5.710000038146973,529488.0,5.681482315063477
2012-08-31,5.739999771118164,5.599999904632568,5.630000114440918,5.650000095367432,271217.0,5.621781826019287
2012-09-03,5.710000038146973,5.619999885559082,5.619999885559082,5.690000057220459,234200.0,5.6615824699401855
2012-09-04,5.71999979019165,5.610000133514404,5.610000133514404,5.699999809265137,375817.0,5.671531677246094
2012-09-05,5.849999904632568,5.619999885559082,5.679999828338623,5.809999942779541,550021.0,5.780982971191406
2012-09-06,5.900000095367432,5.75,5.809999942779541,5.889999866485596,494810.0,5.860583305358887
2012-09-07,6.070000171661377,5.880000114440918,5.96999979019165,6.019999980926514,758326.0,5.989933967590332
2012-09-10,6.039999961853027,5.949999809265137,6.0,6.019999980926514,822031.0,5.989933967590332
2012-09-11,6.0,5.909999847412109,5.980000019073486,5.949999809265137,456326.0,5.920283317565918
2012-09-12,6.079999923706055,5.940000057220459,5.949999809265137,6.010000228881836,413061.0,5.979984283447266
2012-09-13,6.050000190734863,5.909999847412109,6.050000190734863,5.909999847412109,268000.0,5.8804826736450195
2012-09-14,6.0,5.909999847412109,5.980000019073486,5.929999828338623,420944.0,5.900383472442627
2012-09-17,5.989999771118164,5.800000190734863,5.980000019073486,5.920000076293945,959800.0,5.890432834625244
2012-09-18,5.929999828338623,5.849999904632568,5.929999828338623,5.929999828338623,305701.0,5.900383472442627
2012-09-19,5.980000019073486,5.849999904632568,5.980000019073486,5.940000057220459,351858.0,5.910333156585693
2012-09-20,6.130000114440918,5.880000114440918,5.900000095367432,6.019999980926514,1994213.0,5.989933967590332
2012-09-21,6.059999942779541,5.840000152587891,6.03000020980835,5.980000019073486,942700.0,5.950133323669434
2012-09-24,6.0,5.849999904632568,5.96999979019165,5.989999771118164,562900.0,5.960083484649658
2012-09-25,6.050000190734863,5.869999885559082,6.050000190734863,6.019999980926514,783900.0,5.989933967590332
2012-09-26,6.03000020980835,5.880000114440918,5.960000038146973,6.019999980926514,797399.0,5.989933967590332
2012-09-27,6.050000190734863,5.900000095367432,5.920000076293945,6.039999961853027,3300424.0,6.009834289550781
2012-09-28,6.050000190734863,5.889999866485596,5.980000019073486,6.019999980926514,2549362.0,5.989933967590332
2012-10-08,6.070000171661377,5.929999828338623,6.03000020980835,6.010000228881836,2654600.0,5.979984283447266
2012-10-09,6.079999923706055,5.949999809265137,6.0,6.070000171661377,4258454.0,6.039684295654297
2012-10-10,6.329999923706055,6.019999980926514,6.050000190734863,6.230000019073486,3576482.0,6.198885440826416
2012-10-11,6.269999980926514,6.079999923706055,6.159999847412109,6.119999885559082,1868664.0,6.0894341468811035
2012-10-12,6.230000019073486,6.090000152587891,6.150000095367432,6.179999828338623,1169380.0,6.149134635925293
2012-10-15,6.230000019073486,6.130000114440918,6.179999828338623,6.210000038146973,932075.0,6.178984642028809
2012-10-16,6.239999771118164,6.139999866485596,6.230000019073486,6.159999847412109,1218101.0,6.129234790802002
2012-10-17,6.199999809265137,6.079999923706055,6.119999885559082,6.190000057220459,1018053.0,6.159084796905518
2012-10-18,6.260000228881836,6.190000057220459,6.230000019073486,6.21999979019165,960610.0,6.188934803009033
2012-10-19,6.230000019073486,6.170000076293945,6.199999809265137,6.210000038146973,518086.0,6.178984642028809
2012-10-22,6.210000038146973,6.119999885559082,6.199999809265137,6.159999847412109,673114.0,6.129234790802002
2012-10-23,6.21999979019165,6.099999904632568,6.179999828338623,6.139999866485596,714530.0,6.109334468841553
2012-10-24,6.25,6.079999923706055,6.150000095367432,6.170000076293945,953995.0,6.139184951782227
2012-10-25,6.239999771118164,6.03000020980835,6.239999771118164,6.050000190734863,994000.0,6.019784450531006
2012-10-26,6.130000114440918,5.909999847412109,6.110000133514404,5.960000038146973,569480.0,5.930233955383301
2012-10-29,6.019999980926514,5.849999904632568,5.960000038146973,5.989999771118164,442100.0,5.960083484649658
2012-10-30,6.059999942779541,5.909999847412109,6.059999942779541,5.920000076293945,529400.0,5.890432834625244
2012-10-31,5.929999828338623,5.800000190734863,5.869999885559082,5.849999904632568,507253.0,5.820782661437988
2012-11-01,5.940000057220459,5.820000171661377,5.849999904632568,5.920000076293945,498692.0,5.890432834625244
2012-11-02,5.940000057220459,5.849999904632568,5.940000057220459,5.909999847412109,499924.0,5.8804826736450195
2012-11-05,6.110000133514404,5.909999847412109,5.909999847412109,5.96999979019165,777502.0,5.940183639526367
2012-11-06,6.099999904632568,5.909999847412109,6.019999980926514,6.079999923706055,1303564.0,6.0496344566345215
2012-11-07,6.190000057220459,6.010000228881836,6.079999923706055,6.119999885559082,1946715.0,6.0894341468811035
2012-11-08,6.119999885559082,5.949999809265137,6.059999942779541,5.949999809265137,1006100.0,5.920283317565918
2012-11-09,6.0,5.860000133514404,5.920000076293945,5.929999828338623,597432.0,5.900383472442627
2012-11-12,6.039999961853027,5.900000095367432,5.929999828338623,6.0,765699.0,5.970033645629883
2012-11-13,5.980000019073486,5.820000171661377,5.980000019073486,5.880000114440918,673410.0,5.850633144378662
2012-11-14,6.059999942779541,5.849999904632568,5.900000095367432,6.019999980926514,1365000.0,5.989933967590332
2012-11-15,6.039999961853027,5.889999866485596,5.989999771118164,5.960000038146973,756314.0,5.930233955383301
2012-11-16,5.980000019073486,5.849999904632568,5.96999979019165,5.880000114440918,664900.0,5.850633144378662
2012-11-19,5.96999979019165,5.71999979019165,5.880000114440918,5.829999923706055,572620.0,5.800882816314697
2012-11-20,5.889999866485596,5.78000020980835,5.829999923706055,5.789999961853027,230500.0,5.761082172393799
2012-11-21,5.849999904632568,5.760000228881836,5.760000228881836,5.829999923706055,467308.0,5.800882816314697
2012-11-22,5.849999904632568,5.769999980926514,5.78000020980835,5.820000171661377,282099.0,5.790933132171631
2012-11-23,5.920000076293945,5.78000020980835,5.800000190734863,5.869999885559082,668304.0,5.8406829833984375
2012-11-26,5.929999828338623,5.820000171661377,5.909999847412109,5.869999885559082,493900.0,5.8406829833984375
2012-11-27,5.889999866485596,5.650000095367432,5.889999866485596,5.679999828338623,592449.0,5.651631832122803
2012-11-28,5.670000076293945,5.360000133514404,5.610000133514404,5.510000228881836,638609.0,5.482481479644775
2012-11-29,5.550000190734863,5.320000171661377,5.5,5.320000171661377,591258.0,5.293429851531982
2012-11-30,5.389999866485596,5.239999771118164,5.320000171661377,5.389999866485596,535680.0,5.363080024719238
2012-12-03,5.409999847412109,5.070000171661377,5.380000114440918,5.21999979019165,549200.0,5.193929195404053
2012-12-04,5.28000020980835,5.090000152587891,5.230000019073486,5.25,337609.0,5.223780155181885
2012-12-05,5.46999979019165,5.130000114440918,5.269999980926514,5.409999847412109,686875.0,5.382979869842529
2012-12-06,5.409999847412109,5.289999961853027,5.409999847412109,5.360000133514404,546001.0,5.333230495452881
2012-12-07,5.449999809265137,5.309999942779541,5.309999942779541,5.440000057220459,717899.0,5.412830829620361
2012-12-10,5.539999961853027,5.389999866485596,5.449999809265137,5.539999961853027,805028.0,5.512331008911133
2012-12-11,5.539999961853027,5.440000057220459,5.460000038146973,5.46999979019165,630238.0,5.442680358886719
2012-12-12,5.480000019073486,5.380000114440918,5.46999979019165,5.420000076293945,400674.0,5.392930507659912
2012-12-13,5.760000228881836,5.369999885559082,5.440000057220459,5.510000228881836,1997388.0,5.482481479644775
2012-12-14,5.699999809265137,5.5,5.53000020980835,5.670000076293945,1988687.0,5.641682147979736
2012-12-17,5.690000057220459,5.559999942779541,5.659999847412109,5.610000133514404,1225310.0,5.581982135772705
2012-12-18,5.730000019073486,5.570000171661377,5.599999904632568,5.670000076293945,1497225.0,5.641682147979736
2012-12-19,5.679999828338623,5.550000190734863,5.659999847412109,5.579999923706055,1568251.0,5.552131175994873
2012-12-20,5.639999866485596,5.5,5.570000171661377,5.599999904632568,1435600.0,5.572031497955322
2012-12-21,5.949999809265137,5.579999923706055,5.610000133514404,5.929999828338623,4214886.0,5.900383472442627
2012-12-24,6.150000095367432,5.849999904632568,5.900000095367432,6.039999961853027,3299322.0,6.009834289550781
2012-12-25,6.230000019073486,5.949999809265137,5.949999809265137,6.139999866485596,2817352.0,6.109334468841553
2012-12-26,6.550000190734863,6.050000190734863,6.050000190734863,6.389999866485596,3589861.0,6.358086109161377
2012-12-27,6.519999980926514,6.210000038146973,6.400000095367432,6.349999904632568,3018658.0,6.318285942077637
2012-12-28,6.449999809265137,6.199999809265137,6.269999980926514,6.28000020980835,1814827.0,6.248635768890381
2012-12-31,6.909999847412109,6.28000020980835,6.28000020980835,6.730000019073486,6345533.0,6.696388244628906
2013-01-04,6.980000019073486,6.639999866485596,6.820000171661377,6.760000228881836,4205564.0,6.726238250732422
2013-01-07,7.130000114440918,6.849999904632568,6.849999904632568,7.019999980926514,3748961.0,6.984940052032471
2013-01-08,7.210000038146973,6.940000057220459,7.210000038146973,7.039999961853027,1728553.0,7.0048394203186035
2013-01-09,7.03000020980835,6.769999980926514,7.0,6.860000133514404,2108535.0,6.825738430023193
2013-01-10,6.880000114440918,6.690000057220459,6.760000228881836,6.820000171661377,1904133.0,6.785938739776611
2013-01-11,7.119999885559082,6.699999809265137,6.800000190734863,6.789999961853027,2952425.0,6.756088733673096
2013-01-14,7.070000171661377,6.800000190734863,6.849999904632568,7.039999961853027,2647911.0,7.0048394203186035
2013-01-15,7.550000190734863,7.0,7.010000228881836,7.449999809265137,5896036.0,7.412791728973389
2013-01-16,7.670000076293945,7.349999904632568,7.460000038146973,7.510000228881836,3782580.0,7.472492694854736
2013-01-17,7.650000095367432,7.460000038146973,7.510000228881836,7.539999961853027,1752322.0,7.502342224121094
2013-01-18,7.849999904632568,7.579999923706055,7.579999923706055,7.829999923706055,2813479.0,7.790894031524658
2013-01-21,7.980000019073486,7.730000019073486,7.829999923706055,7.820000171661377,1870283.0,7.780943870544434
2013-01-22,8.079999923706055,7.659999847412109,7.840000152587891,8.0,3286757.0,7.960045337677002
2013-01-23,8.199999809265137,7.880000114440918,7.96999979019165,8.119999885559082,2454736.0,8.079445838928223
2013-01-24,8.180000305175781,7.619999885559082,8.119999885559082,7.880000114440918,3106555.0,7.840644836425781
2013-01-25,7.989999771118164,7.809999942779541,7.989999771118164,7.909999847412109,702110.0,7.870494365692139
2013-01-28,8.09000015258789,7.809999942779541,7.900000095367432,7.949999809265137,1475858.0,7.910294532775879
2013-01-29,8.0,7.71999979019165,7.949999809265137,7.789999961853027,1744511.0,7.751093864440918
2013-01-30,8.569999694824219,7.449999809265137,7.809999942779541,8.569999694824219,13242939.0,8.52719783782959
2013-01-31,8.600000381469727,8.130000114440918,8.569999694824219,8.289999961853027,7718950.0,8.24859619140625
2013-02-01,8.34000015258789,7.980000019073486,8.220000267028809,8.0600004196167,3752908.0,8.019745826721191
2013-02-04,8.449999809265137,7.760000228881836,8.109999656677246,7.769999980926514,3623190.0,7.731194019317627
2013-02-05,7.980000019073486,7.650000095367432,7.650000095367432,7.800000190734863,2039642.0,7.761044502258301
2013-02-06,7.829999923706055,7.329999923706055,7.699999809265137,7.400000095367432,7349799.0,7.363041877746582
2013-02-07,7.409999847412109,7.179999828338623,7.380000114440918,7.199999809265137,8724425.0,7.1640400886535645
2013-02-08,7.340000152587891,7.179999828338623,7.190000057220459,7.28000020980835,6653736.0,7.243641376495361
2013-02-18,7.380000114440918,7.25,7.300000190734863,7.360000133514404,4484878.0,7.323241710662842
2013-02-19,7.380000114440918,7.199999809265137,7.380000114440918,7.300000190734863,3716529.0,7.263541221618652
2013-02-20,7.340000152587891,7.199999809265137,7.309999942779541,7.329999923706055,3760756.0,7.29339075088501
2013-02-21,7.340000152587891,7.139999866485596,7.289999961853027,7.199999809265137,2802260.0,7.1640400886535645
2013-02-22,7.25,7.070000171661377,7.199999809265137,7.099999904632568,2832696.0,7.064539909362793
2013-02-25,7.139999866485596,7.019999980926514,7.110000133514404,7.099999904632568,2404778.0,7.064539909362793
2013-02-26,7.090000152587891,6.949999809265137,7.079999923706055,6.989999771118164,2869880.0,6.955089092254639
2013-02-27,7.0,6.789999961853027,6.980000019073486,6.900000095367432,2993084.0,6.865539073944092
2013-02-28,7.039999961853027,6.869999885559082,6.880000114440918,7.0,2847189.0,6.9650397300720215
2013-03-01,7.050000190734863,6.940000057220459,6.940000057220459,7.039999961853027,2207850.0,7.0048394203186035
2013-03-04,7.039999961853027,6.760000228881836,7.0,6.820000171661377,2213970.0,6.785938739776611
2013-03-05,6.960000038146973,6.820000171661377,6.820000171661377,6.940000057220459,1404400.0,6.90533971786499
2013-03-06,7.179999828338623,6.929999828338623,7.0,7.090000152587891,3435799.0,7.054590702056885
2013-03-07,7.179999828338623,7.039999961853027,7.179999828338623,7.119999885559082,3180091.0,7.084439754486084
2013-03-08,7.369999885559082,7.130000114440918,7.199999809265137,7.360000133514404,5262187.0,7.323241710662842
2013-03-11,7.53000020980835,7.199999809265137,7.360000133514404,7.489999771118164,5844253.0,7.452591896057129
2013-03-12,7.639999866485596,7.349999904632568,7.5,7.449999809265137,5700900.0,7.412791728973389
2013-03-13,7.579999923706055,7.199999809265137,7.429999828338623,7.329999923706055,3847380.0,7.29339075088501
2013-03-14,7.96999979019165,7.230000019073486,7.300000190734863,7.889999866485596,11328877.0,7.850594520568848
2013-03-15,7.949999809265137,7.559999942779541,7.739999771118164,7.579999923706055,11366830.0,7.542142868041992
2013-03-18,7.5,6.940000057220459,7.5,6.960000038146973,6290282.0,6.925239562988281
2013-03-19,6.940000057220459,6.699999809265137,6.809999942779541,6.789999961853027,3078210.0,6.756088733673096
2013-03-20,6.960000038146973,6.710000038146973,6.849999904632568,6.960000038146973,3027557.0,6.925239562988281
2013-03-21,7.059999942779541,6.860000133514404,6.960000038146973,6.96999979019165,3201681.0,6.9351887702941895
2013-03-22,7.190000057220459,6.96999979019165,6.96999979019165,7.059999942779541,3315310.0,7.024739742279053
2013-03-25,7.059999942779541,6.75,7.050000190734863,6.900000095367432,4581249.0,6.865539073944092
2013-03-26,6.920000076293945,6.78000020980835,6.789999961853027,6.869999885559082,2019268.0,6.835688591003418
2013-03-27,6.909999847412109,6.809999942779541,6.869999885559082,6.829999923706055,1566001.0,6.795888423919678
2013-03-28,6.840000152587891,6.46999979019165,6.800000190734863,6.480000019073486,2797286.0,6.447636127471924
2013-03-29,6.559999942779541,6.449999809265137,6.480000019073486,6.46999979019165,924300.0,6.437685966491699
2013-04-01,6.71999979019165,6.409999847412109,6.5,6.619999885559082,1082417.0,6.586936950683594
2013-04-02,6.670000076293945,6.480000019073486,6.630000114440918,6.519999980926514,748697.0,6.487436771392822
2013-04-03,6.570000171661377,6.380000114440918,6.510000228881836,6.440000057220459,1086771.0,6.407835960388184
2013-04-08,6.590000152587891,6.25,6.409999847412109,6.570000171661377,1094590.0,6.537187099456787
2013-04-09,6.599999904632568,6.5,6.5,6.559999942779541,803524.0,6.527236461639404
2013-04-10,6.610000133514404,6.369999885559082,6.610000133514404,6.429999828338623,692900.0,6.397886276245117
2013-04-11,6.510000228881836,6.409999847412109,6.449999809265137,6.449999809265137,519683.0,6.417786598205566
2013-04-12,6.460000038146973,6.239999771118164,6.460000038146973,6.329999923706055,1001401.0,6.298385143280029
2013-04-15,6.329999923706055,6.050000190734863,6.329999923706055,6.059999942779541,1464416.0,6.029733657836914
2013-04-16,6.130000114440918,6.0,6.0,6.110000133514404,858422.0,6.079484462738037
2013-04-17,6.159999847412109,6.050000190734863,6.110000133514404,6.150000095367432,1043460.0,6.119284629821777
2013-04-18,6.360000133514404,6.059999942779541,6.110000133514404,6.320000171661377,3794281.0,6.288435935974121
2013-04-19,6.400000095367432,6.190000057220459,6.28000020980835,6.309999942779541,3321682.0,6.2784857749938965
2013-04-22,6.28000020980835,6.079999923706055,6.260000228881836,6.159999847412109,2870015.0,6.129234790802002
2013-04-23,6.199999809265137,5.920000076293945,6.199999809265137,5.949999809265137,2210523.0,5.920283317565918
2013-04-24,6.099999904632568,5.880000114440918,5.949999809265137,6.010000228881836,2375524.0,5.979984283447266
2013-04-25,6.019999980926514,5.840000152587891,5.980000019073486,5.849999904632568,1605664.0,5.820782661437988
2013-04-26,5.909999847412109,5.78000020980835,5.880000114440918,5.78000020980835,1644669.0,5.751132965087891
2013-05-02,5.820000171661377,5.650000095367432,5.71999979019165,5.659999847412109,1253401.0,5.631731986999512
2013-05-03,5.809999942779541,5.699999809265137,5.769999980926514,5.730000019073486,2767234.0,5.701381683349609
2013-05-06,5.820000171661377,5.739999771118164,5.820000171661377,5.820000171661377,2028850.0,5.790933132171631
2013-05-07,5.840000152587891,5.730000019073486,5.820000171661377,5.820000171661377,2307167.0,5.790933132171631
2013-05-08,5.849999904632568,5.769999980926514,5.820000171661377,5.849999904632568,2745735.0,5.820782661437988
2013-05-09,5.900000095367432,5.769999980926514,5.849999904632568,5.889999866485596,3345127.0,5.860583305358887
2013-05-10,5.96999979019165,5.829999923706055,5.869999885559082,5.940000057220459,3407478.0,5.910333156585693
2013-05-13,6.170000076293945,5.889999866485596,5.940000057220459,6.159999847412109,4957773.0,6.129234790802002
2013-05-14,6.239999771118164,6.039999961853027,6.110000133514404,6.090000152587891,4281580.0,6.059584617614746
2013-05-15,6.139999866485596,6.039999961853027,6.090000152587891,6.119999885559082,2428814.0,6.0894341468811035
2013-05-16,6.309999942779541,6.050000190734863,6.099999904632568,6.190000057220459,3679195.0,6.159084796905518
2013-05-17,6.260000228881836,6.170000076293945,6.190000057220459,6.21999979019165,2269866.0,6.188934803009033
2013-05-20,6.260000228881836,6.150000095367432,6.170000076293945,6.210000038146973,3396934.0,6.178984642028809
2013-05-21,6.349999904632568,6.150000095367432,6.21999979019165,6.309999942779541,5025964.0,6.2784857749938965
2013-05-22,6.380000114440918,6.239999771118164,6.320000171661377,6.300000190734863,3575786.0,6.268535614013672
2013-05-23,6.289999961853027,6.130000114440918,6.28000020980835,6.190000057220459,4113403.0,6.159084796905518
2013-05-24,6.269999980926514,6.099999904632568,6.190000057220459,6.159999847412109,3664800.0,6.129234790802002
2013-05-27,6.210000038146973,6.059999942779541,6.159999847412109,6.199999809265137,4265437.0,6.169034957885742
2013-05-28,6.610000133514404,6.119999885559082,6.159999847412109,6.5,14286285.0,6.467536449432373
2013-05-29,6.559999942779541,6.389999866485596,6.449999809265137,6.449999809265137,5645113.0,6.417786598205566
2013-05-30,6.599999904632568,6.380000114440918,6.400000095367432,6.489999771118164,4509312.0,6.457586288452148
2013-05-31,6.929999828338623,6.460000038146973,6.460000038146973,6.599999904632568,10333441.0,6.567037582397461
2013-06-03,6.900000095367432,6.630000114440918,6.710000038146973,6.78000020980835,7021704.0,6.746138095855713
2013-06-04,6.909999847412109,6.71999979019165,6.75,6.840000152587891,7208322.0,6.805838584899902
2013-06-05,7.150000095367432,6.650000095367432,6.800000190734863,6.730000019073486,4650815.0,6.696388244628906
2013-06-06,6.75,6.550000190734863,6.630000114440918,6.559999942779541,3251467.0,6.527236461639404
2013-06-07,6.900000095367432,6.53000020980835,6.53000020980835,6.880000114440918,7520132.0,6.845639228820801
2013-06-13,7.21999979019165,6.679999828338623,6.849999904632568,7.099999904632568,11828599.0,7.064539909362793
2013-06-14,7.21999979019165,6.949999809265137,7.019999980926514,7.150000095367432,6463509.0,7.114290714263916
2013-06-17,7.25,6.989999771118164,7.150000095367432,7.079999923706055,4809560.0,7.044639587402344
2013-06-18,7.289999961853027,7.079999923706055,7.079999923706055,7.28000020980835,5468471.0,7.243641376495361
2013-06-19,7.309999942779541,7.019999980926514,7.269999980926514,7.090000152587891,5442406.0,7.054590702056885
2013-06-20,7.090000152587891,6.760000228881836,7.050000190734863,6.809999942779541,4295537.0,6.775988578796387
2013-06-21,6.800000190734863,6.300000190734863,6.679999828338623,6.510000228881836,4414221.0,6.477486610412598
2013-06-24,6.539999961853027,5.909999847412109,6.480000019073486,6.170000076293945,3780082.0,6.139184951782227
2013-06-25,6.449999809265137,5.760000228881836,6.010000228881836,6.380000114440918,3938185.0,6.3481364250183105
2013-06-26,6.539999961853027,6.230000019073486,6.360000133514404,6.409999847412109,2293960.0,6.377985954284668
2013-06-27,6.480000019073486,6.150000095367432,6.409999847412109,6.21999979019165,2253875.0,6.188934803009033
2013-06-28,6.550000190734863,6.039999961853027,6.119999885559082,6.429999828338623,2654332.0,6.397886276245117
2013-07-01,6.75,6.309999942779541,6.309999942779541,6.699999809265137,4125285.0,6.666537284851074
2013-07-02,6.75,6.590000152587891,6.710000038146973,6.699999809265137,1433082.0,6.666537284851074
2013-07-03,6.820000171661377,6.519999980926514,6.579999923706055,6.679999828338623,1873021.0,6.646637439727783
2013-07-04,6.849999904632568,6.590000152587891,6.610000133514404,6.670000076293945,3539661.0,6.636687755584717
2013-07-05,6.739999771118164,6.400000095367432,6.739999771118164,6.46999979019165,1763201.0,6.437685966491699
2013-07-08,6.599999904632568,6.150000095367432,6.389999866485596,6.179999828338623,2536586.0,6.149134635925293
2013-07-09,6.300000190734863,6.059999942779541,6.150000095367432,6.21999979019165,1877214.0,6.188934803009033
2013-07-10,6.289999961853027,6.110000133514404,6.21999979019165,6.28000020980835,1618699.0,6.248635768890381
2013-07-11,6.5,6.25,6.28000020980835,6.46999979019165,3925022.0,6.437685966491699
2013-07-12,6.46999979019165,6.21999979019165,6.46999979019165,6.25,2310548.0,6.218785285949707
2013-07-15,6.309999942779541,6.179999828338623,6.300000190734863,6.25,1724901.0,6.218785285949707
2013-07-16,6.5,6.21999979019165,6.260000228881836,6.5,3487500.0,6.467536449432373
2013-07-17,6.650000095367432,6.420000076293945,6.5,6.46999979019165,3444155.0,6.437685966491699
2013-07-18,6.489999771118164,6.28000020980835,6.489999771118164,6.389999866485596,2705688.0,6.358086109161377
2013-07-19,6.409999847412109,6.099999904632568,6.320000171661377,6.119999885559082,3304525.0,6.0894341468811035
2013-07-22,6.730000019073486,5.920000076293945,6.110000133514404,6.730000019073486,11727285.0,6.696388244628906
2013-07-23,7.400000095367432,6.730000019073486,6.800000190734863,7.289999961853027,28059392.0,7.253591060638428
2013-07-24,7.710000038146973,7.210000038146973,7.239999771118164,7.429999828338623,20677952.0,7.392891883850098
2013-07-25,7.559999942779541,7.320000171661377,7.449999809265137,7.420000076293945,9480395.0,7.382941722869873
2013-07-26,7.78000020980835,7.369999885559082,7.420000076293945,7.670000076293945,15105713.0,7.631692886352539
2013-07-29,7.840000152587891,7.53000020980835,7.550000190734863,7.670000076293945,11650802.0,7.631692886352539
2013-07-30,8.369999885559082,7.639999866485596,7.690000057220459,8.279999732971191,30273930.0,8.238645553588867
2013-07-31,8.470000267028809,7.599999904632568,8.239999771118164,8.050000190734863,30732497.0,8.009795188903809
2013-08-01,8.100000381469727,7.769999980926514,7.980000019073486,7.900000095367432,17401152.0,7.860544204711914
2013-08-02,8.369999885559082,7.800000190734863,7.889999866485596,8.100000381469727,31132150.0,8.05954647064209
2013-08-05,8.90999984741211,8.029999732971191,8.130000114440918,8.649999618530273,30103463.0,8.60679817199707
2013-08-06,9.0,8.34000015258789,8.6899995803833,8.470000267028809,35376534.0,8.427698135375977
2013-08-07,8.75,8.199999809265137,8.199999809265137,8.5,22486403.0,8.457547187805176
2013-08-08,8.899999618530273,8.350000381469727,8.539999961853027,8.760000228881836,27443627.0,8.716249465942383
2013-08-09,9.199999809265137,8.300000190734863,8.899999618530273,8.550000190734863,27701552.0,8.507299423217773
2013-08-12,8.640000343322754,7.949999809265137,8.520000457763672,8.010000228881836,28402512.0,7.969995021820068
2013-08-13,8.199999809265137,7.650000095367432,8.029999732971191,7.820000171661377,28511845.0,7.780943870544434
2013-08-14,7.820000171661377,7.559999942779541,7.769999980926514,7.630000114440918,18626700.0,7.591892719268799
2013-08-15,7.610000133514404,7.300000190734863,7.610000133514404,7.570000171661377,13457948.0,7.532192707061768
2013-08-16,7.639999866485596,7.269999980926514,7.480000019073486,7.300000190734863,10700711.0,7.263541221618652
2013-08-19,7.369999885559082,7.170000076293945,7.239999771118164,7.360000133514404,6667490.0,7.323241710662842
2013-08-20,7.409999847412109,7.199999809265137,7.309999942779541,7.289999961853027,7631461.0,7.253591060638428
2013-08-21,7.429999828338623,7.25,7.289999961853027,7.409999847412109,6862037.0,7.372991561889648
2013-08-22,7.420000076293945,7.210000038146973,7.400000095367432,7.25,5381244.0,7.213790416717529
2013-08-23,7.300000190734863,7.070000171661377,7.260000228881836,7.139999866485596,6619654.0,7.104340076446533
2013-08-26,7.230000019073486,7.119999885559082,7.130000114440918,7.21999979019165,4972023.0,7.183940410614014
2013-08-27,7.340000152587891,7.190000057220459,7.210000038146973,7.320000171661377,5623232.0,7.283441543579102
2013-08-28,7.28000020980835,7.130000114440918,7.269999980926514,7.150000095367432,5342578.0,7.114290714263916
2013-08-29,7.210000038146973,6.949999809265137,7.130000114440918,6.960000038146973,6137799.0,6.925239562988281
2013-08-30,7.050000190734863,6.760000228881836,6.96999979019165,6.769999980926514,6364779.0,6.736187934875488
2013-09-02,6.869999885559082,6.730000019073486,6.769999980926514,6.860000133514404,3560434.0,6.825738430023193
2013-09-03,7.090000152587891,6.829999923706055,6.849999904632568,7.070000171661377,6855615.0,7.034689903259277
2013-09-04,7.210000038146973,7.0,7.090000152587891,7.059999942779541,5934227.0,7.024739742279053
2013-09-05,7.03000020980835,6.869999885559082,7.019999980926514,6.920000076293945,4933305.0,6.885438919067383
2013-09-06,7.059999942779541,6.880000114440918,6.900000095367432,6.980000019073486,4113051.0,6.945139408111572
2013-09-09,7.079999923706055,6.960000038146973,6.980000019073486,7.03000020980835,3824287.0,6.994890213012695
2013-09-10,7.150000095367432,7.039999961853027,7.059999942779541,7.099999904632568,4419709.0,7.064539909362793
2013-09-11,7.119999885559082,6.949999809265137,7.119999885559082,6.96999979019165,5245047.0,6.9351887702941895
2013-09-12,7.090000152587891,6.940000057220459,6.96999979019165,7.039999961853027,3261620.0,7.0048394203186035
2013-09-13,7.599999904632568,7.019999980926514,7.050000190734863,7.559999942779541,19140742.0,7.522242546081543
2013-09-16,7.630000114440918,7.409999847412109,7.449999809265137,7.440000057220459,10281597.0,7.402842044830322
2013-09-17,7.429999828338623,7.170000076293945,7.429999828338623,7.190000057220459,6626722.0,7.154090404510498
2013-09-18,7.260000228881836,7.150000095367432,7.179999828338623,7.230000019073486,2501104.0,7.1938910484313965
2013-09-23,7.480000019073486,7.21999979019165,7.269999980926514,7.409999847412109,4901933.0,7.372991561889648
2013-09-24,7.409999847412109,7.28000020980835,7.400000095367432,7.309999942779541,4679886.0,7.273490905761719
2013-09-25,7.440000057220459,7.269999980926514,7.269999980926514,7.309999942779541,3962314.0,7.273490905761719
2013-09-26,7.400000095367432,7.150000095367432,7.289999961853027,7.150000095367432,3481402.0,7.114290714263916
2013-09-27,7.349999904632568,7.099999904632568,7.099999904632568,7.289999961853027,2878249.0,7.253591060638428
2013-09-30,7.320000171661377,7.150000095367432,7.289999961853027,7.25,2650131.0,7.213790416717529
2013-10-08,7.429999828338623,7.190000057220459,7.199999809265137,7.380000114440918,3505759.0,7.343142032623291
2013-10-09,7.429999828338623,7.329999923706055,7.389999866485596,7.400000095367432,3174075.0,7.363041877746582
2013-10-10,7.630000114440918,7.309999942779541,7.400000095367432,7.340000152587891,4546092.0,7.303341388702393
2013-10-11,7.610000133514404,7.349999904632568,7.380000114440918,7.400000095367432,5027979.0,7.363041877746582
2013-10-14,7.449999809265137,7.260000228881836,7.409999847412109,7.360000133514404,3849215.0,7.323241710662842
2013-10-15,7.360000133514404,7.159999847412109,7.349999904632568,7.21999979019165,4310181.0,7.183940410614014
2013-10-16,7.179999828338623,6.889999866485596,7.179999828338623,6.929999828338623,4064633.0,6.895388603210449
2013-10-17,7.099999904632568,6.920000076293945,6.920000076293945,6.989999771118164,2050353.0,6.955089092254639
2013-10-18,7.179999828338623,6.989999771118164,7.0,7.010000228881836,1912320.0,6.974989414215088
2013-10-21,7.150000095367432,7.010000228881836,7.090000152587891,7.110000133514404,1901143.0,7.074490070343018
2013-10-22,7.159999847412109,7.070000171661377,7.130000114440918,7.110000133514404,2117584.0,7.074490070343018
2013-10-23,7.139999866485596,6.880000114440918,7.139999866485596,6.920000076293945,1988370.0,6.885438919067383
2013-10-24,7.010000228881836,6.860000133514404,6.920000076293945,6.869999885559082,988065.0,6.835688591003418
2013-10-25,6.920000076293945,6.510000228881836,6.920000076293945,6.559999942779541,2956423.0,6.527236461639404
2013-10-28,6.670000076293945,6.480000019073486,6.670000076293945,6.539999961853027,979647.0,6.507336616516113
2013-10-29,6.630000114440918,6.170000076293945,6.550000190734863,6.289999961853027,2322135.0,6.258585453033447
2013-10-30,6.380000114440918,6.289999961853027,6.300000190734863,6.360000133514404,1190259.0,6.328235626220703
2013-10-31,6.489999771118164,6.25,6.349999904632568,6.420000076293945,1605127.0,6.387936115264893
2013-11-01,6.429999828338623,6.320000171661377,6.420000076293945,6.389999866485596,813857.0,6.358086109161377
2013-11-04,6.5,6.340000152587891,6.389999866485596,6.480000019073486,1301000.0,6.447636127471924
2013-11-05,6.5,6.360000133514404,6.480000019073486,6.489999771118164,1078690.0,6.457586288452148
2013-11-06,6.539999961853027,6.409999847412109,6.489999771118164,6.429999828338623,1308350.0,6.397886276245117
2013-11-07,6.489999771118164,6.329999923706055,6.489999771118164,6.340000152587891,776386.0,6.308335781097412
2013-11-08,6.349999904632568,6.25,6.309999942779541,6.28000020980835,794010.0,6.248635768890381
2013-11-11,6.349999904632568,6.199999809265137,6.300000190734863,6.340000152587891,751291.0,6.308335781097412
2013-11-12,6.380000114440918,6.300000190734863,6.340000152587891,6.349999904632568,601399.0,6.318285942077637
2013-11-13,6.360000133514404,6.170000076293945,6.360000133514404,6.170000076293945,1080200.0,6.139184951782227
2013-11-14,6.199999809265137,6.050000190734863,6.150000095367432,6.150000095367432,1145274.0,6.119284629821777
2013-11-15,6.309999942779541,6.150000095367432,6.150000095367432,6.269999980926514,1512863.0,6.238685131072998
2013-11-18,6.480000019073486,6.389999866485596,6.400000095367432,6.46999979019165,3157601.0,6.437685966491699
2013-11-19,6.489999771118164,6.360000133514404,6.480000019073486,6.449999809265137,2700175.0,6.417786598205566
2013-11-20,6.440000057220459,6.369999885559082,6.440000057220459,6.429999828338623,1889847.0,6.397886276245117
2013-11-21,6.570000171661377,6.369999885559082,6.429999828338623,6.570000171661377,3416021.0,6.537187099456787
2013-11-22,6.639999866485596,6.440000057220459,6.590000152587891,6.460000038146973,2225884.0,6.427736759185791
2013-11-25,6.46999979019165,6.320000171661377,6.460000038146973,6.329999923706055,3195712.0,6.298385143280029
2013-11-26,6.369999885559082,6.210000038146973,6.349999904632568,6.300000190734863,2462164.0,6.268535614013672
2013-11-27,6.340000152587891,6.230000019073486,6.320000171661377,6.329999923706055,3071821.0,6.298385143280029
2013-11-28,6.539999961853027,6.420000076293945,6.420000076293945,6.519999980926514,6086923.0,6.487436771392822
2013-11-29,6.510000228881836,6.420000076293945,6.510000228881836,6.489999771118164,2973100.0,6.457586288452148
2013-12-02,6.440000057220459,6.119999885559082,6.400000095367432,6.239999771118164,4082435.0,6.208835124969482
2013-12-03,6.349999904632568,6.190000057220459,6.199999809265137,6.329999923706055,1666687.0,6.298385143280029
2013-12-04,6.449999809265137,6.269999980926514,6.329999923706055,6.400000095367432,2244807.0,6.368035793304443
2013-12-05,6.429999828338623,6.349999904632568,6.409999847412109,6.400000095367432,1355923.0,6.368035793304443
2013-12-06,6.5,6.389999866485596,6.400000095367432,6.429999828338623,1871639.0,6.397886276245117
2013-12-09,6.599999904632568,6.46999979019165,6.519999980926514,6.489999771118164,2225393.0,6.457586288452148
2013-12-10,6.539999961853027,6.429999828338623,6.46999979019165,6.489999771118164,1901383.0,6.457586288452148
2013-12-11,6.480000019073486,6.300000190734863,6.480000019073486,6.349999904632568,1768310.0,6.318285942077637
2013-12-12,6.380000114440918,6.289999961853027,6.349999904632568,6.300000190734863,1794248.0,6.268535614013672
2013-12-13,6.369999885559082,6.260000228881836,6.28000020980835,6.360000133514404,1526925.0,6.328235626220703
2013-12-16,6.360000133514404,6.210000038146973,6.329999923706055,6.230000019073486,1223525.0,6.198885440826416
2013-12-17,6.28000020980835,6.150000095367432,6.260000228881836,6.190000057220459,879454.0,6.159084796905518
2013-12-18,6.21999979019165,6.159999847412109,6.21999979019165,6.179999828338623,676789.0,6.149134635925293
2013-12-19,6.21999979019165,6.099999904632568,6.21999979019165,6.110000133514404,1037000.0,6.079484462738037
2013-12-20,6.139999866485596,6.03000020980835,6.139999866485596,6.050000190734863,1211796.0,6.019784450531006
2013-12-23,6.090000152587891,5.960000038146973,6.079999923706055,5.96999979019165,1203740.0,5.940183639526367
2013-12-24,6.070000171661377,5.96999979019165,6.0,6.03000020980835,1189255.0,5.999884128570557
2013-12-25,6.039999961853027,5.989999771118164,6.03000020980835,6.039999961853027,888234.0,6.009834289550781
2013-12-26,6.050000190734863,5.900000095367432,6.050000190734863,5.929999828338623,1322286.0,5.900383472442627
2013-12-27,5.989999771118164,5.880000114440918,5.929999828338623,5.949999809265137,1144749.0,5.920283317565918
2013-12-30,6.019999980926514,5.900000095367432,5.96999979019165,5.960000038146973,1092357.0,5.930233955383301
2013-12-31,6.130000114440918,5.929999828338623,5.929999828338623,6.119999885559082,2192454.0,6.0894341468811035
2014-01-02,6.150000095367432,6.039999961853027,6.059999942779541,6.130000114440918,961715.0,6.099384307861328
2014-01-03,6.099999904632568,6.03000020980835,6.099999904632568,6.090000152587891,738085.0,6.059584617614746
2014-01-06,6.090000152587891,5.760000228881836,6.03000020980835,5.860000133514404,2698028.0,5.830733299255371
2014-01-07,6.010000228881836,5.820000171661377,5.849999904632568,6.0,1614823.0,5.970033645629883
2014-01-08,6.110000133514404,5.929999828338623,5.929999828338623,6.099999904632568,2171998.0,6.0695343017578125
2014-01-09,6.139999866485596,6.010000228881836,6.099999904632568,6.110000133514404,1765750.0,6.079484462738037
2014-01-10,6.199999809265137,6.019999980926514,6.110000133514404,6.199999809265137,3468140.0,6.169034957885742
2014-01-13,6.300000190734863,6.130000114440918,6.199999809265137,6.239999771118164,2805238.0,6.208835124969482
2014-01-14,6.380000114440918,6.170000076293945,6.239999771118164,6.360000133514404,2372416.0,6.328235626220703
2014-01-15,6.460000038146973,6.25,6.360000133514404,6.389999866485596,5501632.0,6.358086109161377
2014-01-16,6.489999771118164,6.25,6.320000171661377,6.309999942779541,3500702.0,6.2784857749938965
2014-01-17,6.28000020980835,5.860000133514404,6.239999771118164,5.929999828338623,4922936.0,5.900383472442627
2014-01-20,5.920000076293945,5.679999828338623,5.880000114440918,5.739999771118164,4381369.0,5.711332321166992
2014-01-21,5.860000133514404,5.739999771118164,5.739999771118164,5.809999942779541,1566113.0,5.780982971191406
2014-01-22,5.909999847412109,5.769999980926514,5.829999923706055,5.860000133514404,3314625.0,5.830733299255371
2014-01-23,5.900000095367432,5.78000020980835,5.860000133514404,5.860000133514404,2620996.0,5.830733299255371
2014-01-24,5.909999847412109,5.809999942779541,5.860000133514404,5.889999866485596,3570640.0,5.860583305358887
2014-01-27,5.900000095367432,5.800000190734863,5.880000114440918,5.820000171661377,2282353.0,5.790933132171631
2014-01-28,5.849999904632568,5.760000228881836,5.820000171661377,5.789999961853027,1397871.0,5.761082172393799
2014-01-29,5.820000171661377,5.769999980926514,5.78000020980835,5.789999961853027,1075725.0,5.761082172393799
2014-01-30,5.840000152587891,5.78000020980835,5.78000020980835,5.800000190734863,803679.0,5.771032810211182
2014-02-07,5.860000133514404,5.75,5.800000190734863,5.860000133514404,1462673.0,5.830733299255371
2014-02-10,6.210000038146973,5.849999904632568,5.880000114440918,6.139999866485596,5812924.0,6.109334468841553
2014-02-11,6.190000057220459,6.070000171661377,6.119999885559082,6.130000114440918,4503884.0,6.099384307861328
2014-02-12,6.170000076293945,6.050000190734863,6.170000076293945,6.079999923706055,2626937.0,6.0496344566345215
2014-02-13,6.099999904632568,6.010000228881836,6.099999904632568,6.059999942779541,2118062.0,6.029733657836914
2014-02-14,6.210000038146973,6.050000190734863,6.079999923706055,6.179999828338623,4226071.0,6.149134635925293
2014-02-17,6.260000228881836,6.110000133514404,6.179999828338623,6.230000019073486,4739958.0,6.198885440826416
2014-02-18,6.21999979019165,6.110000133514404,6.199999809265137,6.139999866485596,2857375.0,6.109334468841553
2014-02-19,6.25,6.139999866485596,6.159999847412109,6.230000019073486,2907107.0,6.198885440826416
2014-02-20,6.28000020980835,6.130000114440918,6.25,6.159999847412109,2900145.0,6.129234790802002
2014-02-21,6.150000095367432,6.010000228881836,6.119999885559082,6.079999923706055,1831234.0,6.0496344566345215
2014-02-24,6.079999923706055,6.0,6.039999961853027,6.070000171661377,1803696.0,6.039684295654297
2014-02-25,6.110000133514404,5.880000114440918,6.090000152587891,5.909999847412109,2628425.0,5.8804826736450195
2014-02-26,5.949999809265137,5.789999961853027,5.949999809265137,5.860000133514404,1549709.0,5.830733299255371
2014-02-27,5.949999809265137,5.849999904632568,5.900000095367432,5.849999904632568,2020732.0,5.820782661437988
2014-02-28,5.909999847412109,5.760000228881836,5.829999923706055,5.900000095367432,1551822.0,5.8705339431762695
2014-03-03,5.929999828338623,5.860000133514404,5.880000114440918,5.929999828338623,1966967.0,5.900383472442627
2014-03-04,6.039999961853027,5.860000133514404,5.889999866485596,6.03000020980835,2268439.0,5.999884128570557
2014-03-05,6.119999885559082,5.960000038146973,6.03000020980835,6.059999942779541,2159962.0,6.029733657836914
2014-03-06,6.110000133514404,6.010000228881836,6.059999942779541,6.079999923706055,1660643.0,6.0496344566345215
2014-03-07,6.119999885559082,6.03000020980835,6.059999942779541,6.110000133514404,1944466.0,6.079484462738037
2014-03-10,6.199999809265137,5.650000095367432,6.090000152587891,5.800000190734863,6635483.0,5.771032810211182
2014-03-11,5.860000133514404,5.659999847412109,5.760000228881836,5.849999904632568,2318328.0,5.820782661437988
2014-03-12,5.880000114440918,5.75,5.849999904632568,5.869999885559082,1352366.0,5.8406829833984375
2014-03-13,6.0,5.78000020980835,5.900000095367432,5.940000057220459,1649424.0,5.910333156585693
2014-03-14,6.360000133514404,5.900000095367432,6.0,6.150000095367432,5313168.0,6.119284629821777
2014-03-17,6.309999942779541,6.130000114440918,6.159999847412109,6.199999809265137,3378402.0,6.169034957885742
2014-03-18,6.25,6.099999904632568,6.199999809265137,6.119999885559082,3110142.0,6.0894341468811035
2014-03-19,6.179999828338623,6.070000171661377,6.099999904632568,6.139999866485596,3025230.0,6.109334468841553
2014-03-20,6.110000133514404,5.900000095367432,6.110000133514404,5.909999847412109,4501976.0,5.8804826736450195
2014-03-21,6.039999961853027,5.800000190734863,5.909999847412109,6.0,2911937.0,5.970033645629883
2014-03-24,6.090000152587891,5.960000038146973,5.989999771118164,6.070000171661377,2285431.0,6.039684295654297
2014-03-25,6.130000114440918,6.03000020980835,6.050000190734863,6.099999904632568,1859642.0,6.0695343017578125
2014-03-26,6.210000038146973,6.090000152587891,6.110000133514404,6.130000114440918,3055554.0,6.099384307861328
2014-03-27,6.139999866485596,5.980000019073486,6.099999904632568,5.980000019073486,2478751.0,5.950133323669434
2014-03-28,6.050000190734863,5.909999847412109,5.980000019073486,5.929999828338623,1689509.0,5.900383472442627
2014-03-31,5.96999979019165,5.829999923706055,5.929999828338623,5.900000095367432,1267956.0,5.8705339431762695
2014-04-01,5.989999771118164,5.849999904632568,5.940000057220459,5.96999979019165,1225530.0,5.940183639526367
2014-04-02,6.150000095367432,5.929999828338623,5.929999828338623,6.139999866485596,3158765.0,6.109334468841553
2014-04-03,6.039999961853027,5.539999961853027,6.019999980926514,5.829999923706055,16914995.0,5.800882816314697
2014-04-04,5.800000190734863,5.699999809265137,5.71999979019165,5.769999980926514,5320323.0,5.74118185043335
2014-04-08,5.860000133514404,5.710000038146973,5.75,5.840000152587891,4104559.0,5.810832977294922
2014-04-09,5.860000133514404,5.800000190734863,5.840000152587891,5.849999904632568,2762083.0,5.820782661437988
2014-04-10,5.989999771118164,5.820000171661377,5.829999923706055,5.909999847412109,6439154.0,5.8804826736450195
2014-04-11,6.070000171661377,5.860000133514404,5.909999847412109,5.929999828338623,5616194.0,5.900383472442627
2014-04-14,6.079999923706055,5.949999809265137,5.96999979019165,5.989999771118164,4733450.0,5.960083484649658
2014-04-15,6.010000228881836,5.929999828338623,6.010000228881836,5.949999809265137,4012381.0,5.920283317565918
2014-04-16,5.96999979019165,5.929999828338623,5.940000057220459,5.960000038146973,3154311.0,5.930233955383301
2014-04-17,5.980000019073486,5.800000190734863,5.960000038146973,5.829999923706055,4064506.0,5.800882816314697
2014-04-18,6.0,5.769999980926514,5.860000133514404,5.889999866485596,17824157.0,5.860583305358887
2014-04-21,5.840000152587891,5.630000114440918,5.840000152587891,5.71999979019165,14494880.0,5.691431999206543
2014-04-22,5.75,5.619999885559082,5.690000057220459,5.730000019073486,5345438.0,5.701381683349609
2014-04-23,5.75,5.639999866485596,5.710000038146973,5.670000076293945,3592185.0,5.641682147979736
2014-04-24,5.679999828338623,5.599999904632568,5.670000076293945,5.639999866485596,2936404.0,5.6118316650390625
2014-04-25,5.650000095367432,5.360000133514404,5.639999866485596,5.369999885559082,7244100.0,5.343180179595947
2014-04-28,5.389999866485596,5.190000057220459,5.369999885559082,5.199999809265137,2867217.0,5.174028396606445
2014-04-29,5.269999980926514,5.190000057220459,5.21999979019165,5.230000019073486,2607352.0,5.203879356384277
2014-04-30,5.190000057220459,4.980000019073486,5.190000057220459,5.090000152587891,7158986.0,5.064578533172607
2014-05-05,5.119999885559082,5.010000228881836,5.070000171661377,5.090000152587891,2238451.0,5.064578533172607
2014-05-06,5.130000114440918,5.079999923706055,5.090000152587891,5.099999904632568,1989454.0,5.07452917098999
2014-05-07,5.099999904632568,4.929999828338623,5.090000152587891,4.949999809265137,3337256.0,4.925278186798096
2014-05-08,4.96999979019165,4.869999885559082,4.920000076293945,4.920000076293945,4547130.0,4.895427703857422
2014-05-09,4.900000095367432,4.78000020980835,4.900000095367432,4.800000190734863,4137286.0,4.776027202606201
2014-05-12,4.920000076293945,4.809999942779541,4.820000171661377,4.920000076293945,4649888.0,4.895427703857422
2014-05-13,4.929999828338623,4.869999885559082,4.900000095367432,4.909999847412109,2568269.0,4.8854780197143555
2014-05-14,4.949999809265137,4.880000114440918,4.929999828338623,4.900000095367432,2890527.0,4.875527858734131
2014-05-15,4.909999847412109,4.78000020980835,4.889999866485596,4.789999961853027,2772759.0,4.766076564788818
2014-05-16,4.800000190734863,4.679999828338623,4.789999961853027,4.739999771118164,2358552.0,4.716326713562012
2014-05-19,4.739999771118164,4.679999828338623,4.730000019073486,4.71999979019165,1757501.0,4.696426868438721
2014-05-20,4.789999961853027,4.739999771118164,4.739999771118164,4.769999980926514,2085239.0,4.7461771965026855
2014-05-21,5.190000057220459,4.71999979019165,4.769999980926514,5.110000133514404,11534775.0,5.084478855133057
2014-05-22,5.130000114440918,4.949999809265137,5.110000133514404,4.960000038146973,6609969.0,4.935227870941162
2014-05-23,5.079999923706055,4.900000095367432,4.960000038146973,5.03000020980835,3349064.0,5.004878520965576
2014-05-26,5.090000152587891,4.989999771118164,5.039999961853027,5.059999942779541,2270970.0,5.034728527069092
2014-05-27,5.230000019073486,5.03000020980835,5.03000020980835,5.099999904632568,5173304.0,5.07452917098999
2014-05-28,5.119999885559082,5.0,5.079999923706055,5.079999923706055,2811272.0,5.054628372192383
2014-05-29,5.099999904632568,5.0,5.070000171661377,5.019999980926514,2257688.0,4.994928359985352
2014-05-30,5.070000171661377,4.96999979019165,5.0,5.03000020980835,1603273.0,5.004878520965576
2014-06-03,5.199999809265137,5.010000228881836,5.010000228881836,5.150000095367432,4313460.0,5.124279022216797
2014-06-04,5.199999809265137,5.039999961853027,5.150000095367432,5.139999866485596,2547557.0,5.114328861236572
2014-06-05,5.150000095367432,5.059999942779541,5.110000133514404,5.139999866485596,1471061.0,5.114328861236572
2014-06-06,5.239999771118164,5.099999904632568,5.099999904632568,5.179999828338623,3686381.0,5.1541290283203125
2014-06-09,5.199999809265137,5.079999923706055,5.179999828338623,5.110000133514404,3016416.0,5.084478855133057
2014-06-10,5.099999904632568,5.0,5.099999904632568,5.099999904632568,3622530.0,5.07452917098999
2014-06-11,5.119999885559082,5.03000020980835,5.119999885559082,5.070000171661377,1853363.0,5.044678688049316
2014-06-12,5.159999847412109,5.039999961853027,5.079999923706055,5.090000152587891,2771764.0,5.064578533172607
2014-06-13,5.269999980926514,5.059999942779541,5.079999923706055,5.260000228881836,6229609.0,5.233729839324951
2014-06-16,5.349999904632568,5.179999828338623,5.210000038146973,5.199999809265137,5561305.0,5.174028396606445
2014-06-17,5.230000019073486,5.119999885559082,5.199999809265137,5.139999866485596,2193362.0,5.114328861236572
2014-06-18,5.179999828338623,5.090000152587891,5.110000133514404,5.130000114440918,2058960.0,5.104378700256348
2014-06-19,5.130000114440918,4.869999885559082,5.119999885559082,4.96999979019165,2623128.0,4.9451775550842285
2014-06-20,4.989999771118164,4.789999961853027,4.96999979019165,4.889999866485596,3543668.0,4.865577697753906
2014-06-23,4.940000057220459,4.829999923706055,4.869999885559082,4.900000095367432,1994515.0,4.875527858734131
2014-06-24,4.940000057220459,4.860000133514404,4.909999847412109,4.909999847412109,1305186.0,4.8854780197143555
2014-06-25,4.96999979019165,4.869999885559082,4.940000057220459,4.889999866485596,1567288.0,4.865577697753906
2014-06-26,5.010000228881836,4.869999885559082,4.889999866485596,5.0,2350234.0,4.975028038024902
2014-06-27,5.21999979019165,4.96999979019165,4.96999979019165,5.059999942779541,7326710.0,5.034728527069092
2014-06-30,5.150000095367432,5.050000190734863,5.059999942779541,5.119999885559082,2722028.0,5.094429016113281
2014-07-01,5.199999809265137,5.070000171661377,5.110000133514404,5.170000076293945,3065549.0,5.144178867340088
2014-07-02,5.190000057220459,5.119999885559082,5.150000095367432,5.170000076293945,2299824.0,5.144178867340088
2014-07-03,5.260000228881836,5.139999866485596,5.170000076293945,5.170000076293945,4351841.0,5.144178867340088
2014-07-04,5.340000152587891,5.139999866485596,5.170000076293945,5.28000020980835,6082979.0,5.253629684448242
2014-07-07,5.449999809265137,5.21999979019165,5.269999980926514,5.289999961853027,6866877.0,5.263579845428467
2014-07-08,5.53000020980835,5.289999961853027,5.300000190734863,5.460000038146973,7165611.0,5.4327311515808105
2014-07-09,5.519999980926514,5.309999942779541,5.460000038146973,5.340000152587891,4940823.0,5.313330173492432
2014-07-10,5.590000152587891,5.340000152587891,5.340000152587891,5.5,4513357.0,5.472530841827393
2014-07-11,5.610000133514404,5.449999809265137,5.449999809265137,5.579999923706055,3800275.0,5.552131175994873
2014-07-14,5.710000038146973,5.550000190734863,5.579999923706055,5.710000038146973,3500786.0,5.681482315063477
2014-07-15,5.909999847412109,5.679999828338623,5.699999809265137,5.75,6922420.0,5.721282482147217
2014-07-16,5.889999866485596,5.679999828338623,5.78000020980835,5.730000019073486,4340008.0,5.701381683349609
2014-07-17,5.75,5.639999866485596,5.710000038146973,5.690000057220459,3465717.0,5.6615824699401855
2014-07-18,5.909999847412109,5.650000095367432,5.650000095367432,5.809999942779541,5248556.0,5.780982971191406
2014-07-21,5.989999771118164,5.800000190734863,5.889999866485596,5.880000114440918,4047186.0,5.850633144378662
2014-07-22,5.929999828338623,5.78000020980835,5.869999885559082,5.820000171661377,4779649.0,5.790933132171631
2014-07-23,5.920000076293945,5.75,5.889999866485596,5.829999923706055,4200530.0,5.800882816314697
2014-07-24,5.869999885559082,5.489999771118164,5.769999980926514,5.550000190734863,8530728.0,5.522281646728516
2014-07-25,5.690000057220459,5.53000020980835,5.590000152587891,5.630000114440918,3170801.0,5.601881980895996
2014-07-28,5.75,5.599999904632568,5.630000114440918,5.699999809265137,4216783.0,5.671531677246094
2014-07-29,5.840000152587891,5.679999828338623,5.739999771118164,5.730000019073486,4131726.0,5.701381683349609
2014-07-30,5.989999771118164,5.650000095367432,5.699999809265137,5.96999979019165,8332630.0,5.940183639526367
2014-07-31,6.059999942779541,5.809999942779541,5.96999979019165,5.949999809265137,5355692.0,5.920283317565918
2014-08-01,5.940000057220459,5.760000228881836,5.900000095367432,5.769999980926514,4301512.0,5.74118185043335
2014-08-04,5.849999904632568,5.730000019073486,5.760000228881836,5.840000152587891,3460273.0,5.810832977294922
2014-08-05,5.869999885559082,5.71999979019165,5.869999885559082,5.75,5568112.0,5.721282482147217
2014-08-06,5.889999866485596,5.710000038146973,5.730000019073486,5.78000020980835,5526902.0,5.751132965087891
2014-08-07,5.800000190734863,5.599999904632568,5.789999961853027,5.630000114440918,8502164.0,5.601881980895996
2014-08-08,5.980000019073486,5.610000133514404,5.650000095367432,5.900000095367432,13457761.0,5.8705339431762695
2014-08-11,6.050000190734863,5.869999885559082,5.900000095367432,6.010000228881836,9359073.0,5.979984283447266
2014-08-12,6.179999828338623,5.909999847412109,5.989999771118164,6.170000076293945,9578481.0,6.139184951782227
2014-08-13,6.170000076293945,6.03000020980835,6.170000076293945,6.119999885559082,5399883.0,6.0894341468811035
2014-08-14,6.28000020980835,6.050000190734863,6.090000152587891,6.21999979019165,8068680.0,6.188934803009033
2014-08-15,6.400000095367432,6.150000095367432,6.199999809265137,6.340000152587891,6490895.0,6.308335781097412
2014-08-18,6.440000057220459,6.179999828338623,6.340000152587891,6.239999771118164,10005460.0,6.208835124969482
2014-08-19,6.289999961853027,6.090000152587891,6.239999771118164,6.239999771118164,7733611.0,6.208835124969482
2014-08-20,6.269999980926514,6.099999904632568,6.199999809265137,6.269999980926514,7180433.0,6.238685131072998
2014-08-21,6.670000076293945,6.239999771118164,6.239999771118164,6.599999904632568,15729231.0,6.567037582397461
2014-08-22,6.639999866485596,6.449999809265137,6.550000190734863,6.579999923706055,5487352.0,6.547137260437012
2014-08-25,6.860000133514404,6.519999980926514,6.590000152587891,6.75,8585331.0,6.7162885665893555
2014-08-26,6.809999942779541,6.619999885559082,6.75,6.670000076293945,8253439.0,6.636687755584717
2014-08-27,6.699999809265137,6.429999828338623,6.650000095367432,6.579999923706055,8532567.0,6.547137260437012
2014-08-28,6.550000190734863,6.179999828338623,6.440000057220459,6.289999961853027,17537105.0,6.258585453033447
2014-08-29,6.489999771118164,6.210000038146973,6.239999771118164,6.420000076293945,7255060.0,6.387936115264893
2014-09-01,6.46999979019165,6.300000190734863,6.389999866485596,6.46999979019165,10219522.0,6.437685966491699
2014-09-02,6.849999904632568,6.480000019073486,6.480000019073486,6.730000019073486,14944665.0,6.696388244628906
2014-09-03,6.809999942779541,6.659999847412109,6.730000019073486,6.71999979019165,9306665.0,6.686437606811523
2014-09-04,6.78000020980835,6.630000114440918,6.75,6.769999980926514,8535819.0,6.736187934875488
2014-09-05,7.21999979019165,6.75,6.75,7.119999885559082,13213391.0,7.084439754486084
2014-09-09,7.309999942779541,7.0,7.130000114440918,7.269999980926514,9558009.0,7.23369026184082
2014-09-10,7.329999923706055,7.099999904632568,7.239999771118164,7.150000095367432,8074095.0,7.114290714263916
2014-09-11,7.369999885559082,7.090000152587891,7.150000095367432,7.150000095367432,6907076.0,7.114290714263916
2014-09-12,7.289999961853027,7.099999904632568,7.130000114440918,7.150000095367432,4864580.0,7.114290714263916
2014-09-15,7.599999904632568,7.070000171661377,7.199999809265137,7.46999979019165,14314075.0,7.432692050933838
2014-09-16,7.659999847412109,7.110000133514404,7.429999828338623,7.159999847412109,9820611.0,7.124239921569824
2014-09-17,7.28000020980835,6.980000019073486,7.170000076293945,7.199999809265137,7918134.0,7.1640400886535645
2014-09-18,7.179999828338623,7.0,7.150000095367432,7.110000133514404,5277308.0,7.074490070343018
2014-09-19,7.349999904632568,7.070000171661377,7.099999904632568,7.300000190734863,5612043.0,7.263541221618652
2014-09-22,7.5,7.210000038146973,7.289999961853027,7.429999828338623,7131828.0,7.392891883850098
2014-09-23,7.570000171661377,7.329999923706055,7.420000076293945,7.559999942779541,6151676.0,7.522242546081543
2014-09-24,7.710000038146973,7.460000038146973,7.550000190734863,7.559999942779541,5904353.0,7.522242546081543
2014-09-25,7.809999942779541,7.550000190734863,7.670000076293945,7.639999866485596,6181536.0,7.601842880249023
2014-09-26,7.869999885559082,7.599999904632568,7.650000095367432,7.809999942779541,6956075.0,7.770994186401367
2014-09-29,8.119999885559082,7.71999979019165,7.789999961853027,7.920000076293945,9110884.0,7.8804450035095215
2014-09-30,8.100000381469727,7.789999961853027,7.929999828338623,7.949999809265137,6106115.0,7.910294532775879
2014-10-08,7.989999771118164,7.739999771118164,7.949999809265137,7.860000133514404,8186055.0,7.820744514465332
2014-10-09,7.880000114440918,7.760000228881836,7.869999885559082,7.809999942779541,6460956.0,7.770994186401367
2014-10-10,7.809999942779541,7.449999809265137,7.809999942779541,7.639999866485596,11879801.0,7.601842880249023
2014-10-13,7.559999942779541,7.199999809265137,7.559999942779541,7.409999847412109,12800530.0,7.372991561889648
2014-10-14,7.650000095367432,7.380000114440918,7.409999847412109,7.420000076293945,6962486.0,7.382941722869873
2014-10-15,7.460000038146973,7.25,7.429999828338623,7.389999866485596,5430000.0,7.353091239929199
2014-10-16,7.670000076293945,7.329999923706055,7.389999866485596,7.400000095367432,5492141.0,7.363041877746582
2014-10-17,7.46999979019165,7.199999809265137,7.400000095367432,7.329999923706055,4797028.0,7.29339075088501
2014-10-20,7.420000076293945,7.300000190734863,7.349999904632568,7.389999866485596,3480895.0,7.353091239929199
2014-10-21,7.579999923706055,7.360000133514404,7.429999828338623,7.46999979019165,5445401.0,7.432692050933838
2014-10-22,7.519999980926514,6.989999771118164,7.460000038146973,7.019999980926514,10111952.0,6.984940052032471
2014-10-23,7.039999961853027,6.760000228881836,7.0,6.789999961853027,5449293.0,6.756088733673096
2014-10-24,6.920000076293945,6.75,6.789999961853027,6.829999923706055,4159364.0,6.795888423919678
2014-10-27,6.929999828338623,6.78000020980835,6.800000190734863,6.920000076293945,2906510.0,6.885438919067383
2014-10-28,7.150000095367432,6.900000095367432,6.989999771118164,7.150000095367432,5992035.0,7.114290714263916
2014-10-29,7.269999980926514,7.110000133514404,7.150000095367432,7.230000019073486,5980216.0,7.1938910484313965
2014-10-30,7.300000190734863,7.119999885559082,7.230000019073486,7.150000095367432,6447376.0,7.114290714263916
2014-10-31,7.199999809265137,7.019999980926514,7.139999866485596,7.130000114440918,5563247.0,7.094390392303467
2014-11-03,7.550000190734863,7.119999885559082,7.150000095367432,7.369999885559082,9904992.0,7.333191394805908
2014-11-04,7.489999771118164,7.309999942779541,7.440000057220459,7.46999979019165,5814384.0,7.432692050933838
2014-11-05,7.53000020980835,7.400000095367432,7.480000019073486,7.510000228881836,4687470.0,7.472492694854736
2014-11-06,7.550000190734863,7.269999980926514,7.5,7.400000095367432,5724796.0,7.363041877746582
2014-11-07,7.429999828338623,7.179999828338623,7.400000095367432,7.190000057220459,4508511.0,7.154090404510498
2014-11-10,7.25,7.090000152587891,7.210000038146973,7.179999828338623,5944937.0,7.144139766693115
2014-11-11,7.21999979019165,6.920000076293945,7.21999979019165,6.940000057220459,5975233.0,6.90533971786499
2014-11-12,7.050000190734863,6.829999923706055,7.0,6.940000057220459,5665266.0,6.90533971786499
2014-11-13,6.960000038146973,6.670000076293945,6.929999828338623,6.769999980926514,6145783.0,6.736187934875488
2014-11-14,6.949999809265137,6.710000038146973,6.75,6.800000190734863,4758426.0,6.766038417816162
2014-11-17,6.96999979019165,6.78000020980835,6.829999923706055,6.920000076293945,3734461.0,6.885438919067383
2014-11-18,7.019999980926514,6.889999866485596,6.940000057220459,6.989999771118164,3780521.0,6.955089092254639
2014-11-19,7.159999847412109,6.920000076293945,7.050000190734863,7.070000171661377,4759708.0,7.034689903259277
2014-11-20,7.099999904632568,6.949999809265137,7.019999980926514,7.0,5145108.0,6.9650397300720215
2014-11-21,7.400000095367432,6.940000057220459,6.940000057220459,7.380000114440918,10873562.0,7.343142032623291
2014-11-24,7.46999979019165,7.25,7.28000020980835,7.400000095367432,9870583.0,7.363041877746582
2014-11-25,7.480000019073486,7.320000171661377,7.389999866485596,7.380000114440918,6345219.0,7.343142032623291
2014-11-26,7.460000038146973,7.289999961853027,7.380000114440918,7.380000114440918,5842743.0,7.343142032623291
2014-11-27,7.650000095367432,7.340000152587891,7.389999866485596,7.519999980926514,11851936.0,7.482442378997803
2014-11-28,7.539999961853027,7.309999942779541,7.46999979019165,7.349999904632568,7023446.0,7.313291072845459
2014-12-01,7.5,7.110000133514404,7.369999885559082,7.199999809265137,8531706.0,7.1640400886535645
2014-12-02,7.349999904632568,7.210000038146973,7.210000038146973,7.300000190734863,7283153.0,7.263541221618652
2014-12-03,7.5,7.230000019073486,7.289999961853027,7.46999979019165,9087316.0,7.432692050933838
2014-12-04,7.539999961853027,7.380000114440918,7.539999961853027,7.489999771118164,7563384.0,7.452591896057129
2014-12-05,7.480000019073486,6.989999771118164,7.480000019073486,7.130000114440918,10895469.0,7.094390392303467
2014-12-08,7.099999904632568,6.920000076293945,7.079999923706055,7.070000171661377,10941585.0,7.034689903259277
2014-12-09,7.03000020980835,6.650000095367432,7.03000020980835,6.71999979019165,10615553.0,6.686437606811523
2014-12-10,6.929999828338623,6.699999809265137,6.760000228881836,6.909999847412109,4073275.0,6.875488758087158
2014-12-11,7.079999923706055,6.829999923706055,6.909999847412109,7.010000228881836,7124565.0,6.974989414215088
2014-12-12,7.139999866485596,7.0,7.03000020980835,7.079999923706055,4871079.0,7.044639587402344
2014-12-15,7.210000038146973,7.0,7.059999942779541,7.210000038146973,5588556.0,7.173990726470947
2014-12-16,7.25,7.190000057220459,7.210000038146973,7.199999809265137,3819905.0,7.1640400886535645
2014-12-17,7.260000228881836,7.0,7.199999809265137,7.059999942779541,5935505.0,7.024739742279053
2014-12-18,7.050000190734863,6.909999847412109,7.050000190734863,6.940000057220459,5134422.0,6.90533971786499
2014-12-19,6.989999771118164,6.699999809265137,6.940000057220459,6.829999923706055,4568497.0,6.795888423919678
2014-12-22,6.849999904632568,6.28000020980835,6.849999904632568,6.420000076293945,6923242.0,6.387936115264893
2014-12-23,6.619999885559082,6.429999828338623,6.5,6.480000019073486,3478523.0,6.447636127471924
2014-12-24,6.710000038146973,6.480000019073486,6.480000019073486,6.699999809265137,3131617.0,6.666537284851074
2014-12-25,6.789999961853027,6.630000114440918,6.789999961853027,6.699999809265137,2796661.0,6.666537284851074
2014-12-26,6.880000114440918,6.730000019073486,6.739999771118164,6.860000133514404,3291800.0,6.825738430023193
2014-12-29,6.840000152587891,6.639999866485596,6.829999923706055,6.670000076293945,2952790.0,6.636687755584717
2014-12-30,6.829999923706055,6.619999885559082,6.659999847412109,6.670000076293945,3076055.0,6.636687755584717
2014-12-31,6.739999771118164,6.550000190734863,6.670000076293945,6.690000057220459,2623159.0,6.656587600708008
2015-01-05,6.71999979019165,6.599999904632568,6.679999828338623,6.710000038146973,3159484.0,6.676487445831299
2015-01-06,6.699999809265137,6.579999923706055,6.699999809265137,6.639999866485596,4813959.0,6.606837749481201
2015-01-07,6.679999828338623,6.610000133514404,6.639999866485596,6.670000076293945,4217148.0,6.636687755584717
2015-01-08,6.690000057220459,6.599999904632568,6.679999828338623,6.659999847412109,3111113.0,6.626737594604492
2015-01-09,6.71999979019165,6.619999885559082,6.650000095367432,6.650000095367432,3729053.0,6.616787433624268
2015-01-12,6.599999904632568,6.400000095367432,6.599999904632568,6.460000038146973,3403890.0,6.427736759185791
2015-01-13,6.550000190734863,6.420000076293945,6.46999979019165,6.489999771118164,2126200.0,6.457586288452148
2015-01-14,6.519999980926514,6.400000095367432,6.5,6.429999828338623,1948654.0,6.397886276245117
2015-01-15,6.480000019073486,6.369999885559082,6.420000076293945,6.429999828338623,1918605.0,6.397886276245117
2015-01-16,6.590000152587891,6.400000095367432,6.420000076293945,6.559999942779541,2835365.0,6.527236461639404
2015-01-19,6.550000190734863,6.340000152587891,6.440000057220459,6.349999904632568,3200845.0,6.318285942077637
2015-01-20,6.610000133514404,6.369999885559082,6.369999885559082,6.590000152587891,3134626.0,6.557086944580078
2015-01-21,6.78000020980835,6.570000171661377,6.599999904632568,6.739999771118164,4945965.0,6.7063374519348145
2015-01-22,6.860000133514404,6.679999828338623,6.760000228881836,6.840000152587891,5302990.0,6.805838584899902
2015-01-23,6.960000038146973,6.789999961853027,6.820000171661377,6.900000095367432,4766401.0,6.865539073944092
2015-01-26,6.989999771118164,6.869999885559082,6.940000057220459,6.940000057220459,4864067.0,6.90533971786499
2015-01-27,7.050000190734863,6.909999847412109,6.960000038146973,6.929999828338623,5450174.0,6.895388603210449
2015-01-28,7.409999847412109,6.889999866485596,6.889999866485596,7.190000057220459,12532776.0,7.154090404510498
2015-01-29,7.260000228881836,7.090000152587891,7.099999904632568,7.139999866485596,4863232.0,7.104340076446533
2015-01-30,7.460000038146973,7.139999866485596,7.139999866485596,7.369999885559082,10982045.0,7.333191394805908
2015-02-02,7.449999809265137,7.210000038146973,7.349999904632568,7.289999961853027,6143650.0,7.253591060638428
2015-02-03,7.619999885559082,7.28000020980835,7.349999904632568,7.420000076293945,7946367.0,7.382941722869873
2015-02-04,7.429999828338623,7.159999847412109,7.420000076293945,7.21999979019165,6830898.0,7.183940410614014
2015-02-05,7.360000133514404,7.199999809265137,7.25,7.28000020980835,5767260.0,7.243641376495361
2015-02-06,7.340000152587891,7.130000114440918,7.340000152587891,7.170000076293945,4118867.0,7.134191036224365
2015-02-09,7.21999979019165,7.099999904632568,7.170000076293945,7.159999847412109,2857571.0,7.124239921569824
2015-02-10,7.440000057220459,7.130000114440918,7.199999809265137,7.420000076293945,5520649.0,7.382941722869873
2015-02-11,7.550000190734863,7.360000133514404,7.369999885559082,7.380000114440918,4630550.0,7.343142032623291
2015-02-12,7.429999828338623,7.28000020980835,7.369999885559082,7.380000114440918,3542911.0,7.343142032623291
2015-02-13,7.650000095367432,7.360000133514404,7.380000114440918,7.639999866485596,8056418.0,7.601842880249023
2015-02-16,7.960000038146973,7.590000152587891,7.599999904632568,7.78000020980835,7912571.0,7.741144180297852
2015-02-17,8.0,7.699999809265137,7.739999771118164,7.909999847412109,5370302.0,7.870494365692139
2015-02-25,8.119999885559082,7.909999847412109,7.960000038146973,7.960000038146973,7192425.0,7.9202446937561035
2015-02-26,8.0600004196167,7.840000152587891,8.020000457763672,7.940000057220459,7884472.0,7.9003448486328125
2015-02-27,8.020000457763672,7.900000095367432,7.980000019073486,7.960000038146973,4332910.0,7.9202446937561035
2015-03-02,8.479999542236328,7.820000171661377,8.020000457763672,8.449999809265137,12196116.0,8.407796859741211
2015-03-03,9.300000190734863,8.319999694824219,8.430000305175781,9.050000190734863,20982035.0,9.004800796508789
2015-03-04,9.140000343322754,8.779999732971191,9.079999923706055,9.039999961853027,10689186.0,8.994850158691406
2015-03-05,9.399999618530273,8.899999618530273,9.0,9.34000015258789,10040792.0,9.293352127075195
2015-03-06,9.399999618530273,8.949999809265137,9.300000190734863,9.0,9062701.0,8.955050468444824
2015-03-09,9.0,8.75,8.75,8.779999732971191,7472579.0,8.736149787902832
2015-03-10,9.1899995803833,8.720000267028809,8.890000343322754,8.890000343322754,6355468.0,8.845600128173828
2015-03-11,9.260000228881836,8.880000114440918,8.949999809265137,9.1899995803833,8850507.0,9.1441011428833
2015-03-12,9.5,8.970000267028809,9.25,9.0,7535465.0,8.955050468444824
2015-03-13,9.25,8.770000457763672,9.079999923706055,9.229999542236328,10312174.0,9.1839017868042
2015-03-16,9.430000305175781,9.079999923706055,9.229999542236328,9.34000015258789,10253052.0,9.293352127075195
2015-03-17,10.270000457763672,9.350000381469727,9.350000381469727,10.119999885559082,15488309.0,10.069457054138184
2015-03-18,10.270000457763672,9.90999984741211,9.989999771118164,10.039999961853027,10908209.0,9.989856719970703
2015-03-19,10.0600004196167,9.699999809265137,10.0600004196167,9.859999656677246,9646006.0,9.810754776000977
2015-03-20,10.069999694824219,9.779999732971191,9.890000343322754,9.949999809265137,8292964.0,9.90030574798584
2015-03-23,10.050000190734863,9.8100004196167,9.960000038146973,9.859999656677246,11474846.0,9.810754776000977
2015-03-24,9.9399995803833,9.520000457763672,9.869999885559082,9.770000457763672,10325137.0,9.721205711364746
2015-03-25,9.800000190734863,9.449999809265137,9.800000190734863,9.699999809265137,9570671.0,9.651554107666016
2015-03-26,10.069999694824219,9.539999961853027,9.649999618530273,10.020000457763672,12659155.0,9.969956398010254
2015-03-27,10.699999809265137,10.020000457763672,10.020000457763672,10.430000305175781,15741507.0,10.377909660339355
2015-03-30,11.020000457763672,10.199999809265137,10.430000305175781,10.390000343322754,11316850.0,10.338109970092773
2015-03-31,10.5600004196167,10.09000015258789,10.40999984741211,10.180000305175781,8677399.0,10.129157066345215
2015-04-01,10.529999732971191,10.119999885559082,10.210000038146973,10.289999961853027,7433192.0,10.238607406616211
2015-04-02,10.539999961853027,10.210000038146973,10.319999694824219,10.399999618530273,9373796.0,10.34805679321289
2015-04-03,10.960000038146973,10.399999618530273,10.399999618530273,10.829999923706055,13111962.0,10.775910377502441
2015-04-07,11.1899995803833,10.75,10.8100004196167,10.949999809265137,11120556.0,10.895312309265137
2015-04-08,11.470000267028809,10.510000228881836,11.0,11.100000381469727,14246081.0,11.044563293457031
2015-04-09,11.329999923706055,10.600000381469727,11.199999809265137,11.130000114440918,10337530.0,11.07441234588623
2015-04-10,11.529999732971191,10.989999771118164,11.029999732971191,11.039999961853027,21875090.0,10.98486328125
2015-04-13,11.350000381469727,10.899999618530273,11.100000381469727,11.170000076293945,12071901.0,11.114212989807129
2015-04-14,11.220000267028809,10.949999809265137,11.15999984741211,11.029999732971191,12603375.0,10.974912643432617
2015-04-15,12.130000114440918,10.899999618530273,11.010000228881836,11.510000228881836,23337077.0,11.452515602111816
2015-04-16,12.079999923706055,11.0600004196167,11.380000114440918,11.529999732971191,16881558.0,11.472414016723633
2015-04-17,11.649999618530273,11.199999809265137,11.529999732971191,11.34000015258789,15229515.0,11.283364295959473
2015-04-20,11.800000190734863,10.5,11.550000190734863,10.949999809265137,26902361.0,10.895312309265137
2015-04-21,11.15999984741211,10.800000190734863,10.8100004196167,11.09000015258789,12102002.0,11.034612655639648
2015-04-22,11.699999809265137,11.100000381469727,11.1899995803833,11.539999961853027,17231466.0,11.4823637008667
2015-04-23,11.699999809265137,11.40999984741211,11.600000381469727,11.539999961853027,12418075.0,11.4823637008667
2015-04-24,11.4399995803833,11.0,11.399999618530273,11.319999694824219,11061831.0,11.263463973999023
2015-04-27,11.619999885559082,11.239999771118164,11.369999885559082,11.489999771118164,18151299.0,11.432615280151367
2015-04-28,11.600000381469727,10.9399995803833,11.5,11.010000228881836,12944078.0,10.955011367797852
2015-04-29,11.3100004196167,10.800000190734863,10.979999542236328,11.180000305175781,9030083.0,11.124163627624512
2015-04-30,12.300000190734863,11.119999885559082,11.119999885559082,12.300000190734863,20417991.0,12.238569259643555
2015-05-04,12.510000228881836,12.130000114440918,12.5,12.229999542236328,18642370.0,12.168917655944824
2015-05-05,13.079999923706055,11.779999732971191,12.229999542236328,12.550000190734863,22195615.0,12.487320899963379
2015-05-06,13.800000190734863,12.350000381469727,12.550000190734863,13.0,21099775.0,12.935072898864746
2015-05-07,13.800000190734863,12.699999809265137,12.949999809265137,12.9399995803833,16863784.0,12.875371932983398
2015-05-08,13.600000381469727,12.699999809265137,12.960000038146973,13.5,15583174.0,13.432577133178711
2015-05-11,14.140000343322754,13.0600004196167,13.59000015258789,14.069999694824219,19514078.0,13.999728202819824
2015-05-12,15.479999542236328,13.920000076293945,13.920000076293945,15.460000038146973,31439427.0,15.382787704467773
2015-05-13,15.529999732971191,14.979999542236328,15.3100004196167,15.119999885559082,21335917.0,15.044485092163086
2015-05-14,16.489999771118164,14.789999961853027,15.050000190734863,15.8100004196167,22328390.0,15.731039047241211
2015-05-15,16.09000015258789,15.1899995803833,15.550000190734863,15.949999809265137,17296542.0,15.870339393615723
2015-05-18,16.40999984741211,15.59000015258789,15.800000190734863,15.6899995803833,16956996.0,15.611638069152832
2015-05-19,16.299999237060547,15.020000457763672,15.609999656677246,16.0,21019949.0,15.920090675354004
2015-05-20,16.3799991607666,15.75,16.0,16.049999237060547,17372707.0,15.96983814239502
2015-05-21,17.290000915527344,16.1200008392334,16.1200008392334,16.610000610351562,17088458.0,16.52704429626465
2015-05-22,18.149999618530273,16.399999618530273,16.8799991607666,17.690000534057617,22267964.0,17.60165023803711
2015-05-25,19.200000762939453,17.5,17.899999618530273,18.889999389648438,16837559.0,18.795656204223633
2015-05-26,19.450000762939453,18.110000610351562,18.799999237060547,18.469999313354492,26475538.0,18.37775421142578
2015-05-27,18.479999542236328,17.3799991607666,18.469999313354492,17.920000076293945,22594900.0,17.830501556396484
2015-05-28,18.5,17.350000381469727,17.899999618530273,17.5,19317912.0,17.41259765625
2015-05-29,17.969999313354492,16.0,17.479999542236328,17.290000915527344,18721721.0,17.20364761352539
2015-06-01,18.270000457763672,17.049999237060547,17.260000228881836,18.149999618530273,18929108.0,18.059350967407227
2015-06-02,18.520000457763672,17.520000457763672,18.420000076293945,18.020000457763672,19983703.0,17.930002212524414
2015-06-03,18.170000076293945,16.799999237060547,17.81999969482422,17.31999969482422,23310036.0,17.233497619628906
2015-06-04,17.280000686645508,16.030000686645508,17.100000381469727,17.110000610351562,18169165.0,17.024545669555664
2015-06-05,18.81999969482422,17.110000610351562,17.25,18.81999969482422,30019822.0,18.726003646850586
2015-06-08,19.420000076293945,18.469999313354492,19.049999237060547,18.610000610351562,20271320.0,18.51705551147461
2015-06-09,18.5,17.450000762939453,18.5,17.600000381469727,17315237.0,17.51209831237793
2015-06-10,18.350000381469727,17.290000915527344,17.690000534057617,17.90999984741211,14536221.0,17.8205509185791
2015-06-11,18.389999389648438,17.700000762939453,17.979999542236328,18.15999984741211,15669168.0,18.069303512573242
2015-06-12,19.979999542236328,17.809999465942383,18.170000076293945,19.979999542236328,36107610.0,19.880210876464844
2015-06-15,20.93000030517578,19.280000686645508,20.239999771118164,19.989999771118164,32075828.0,19.89016342163086
2015-06-16,20.799999237060547,19.100000381469727,19.549999237060547,20.649999618530273,27237867.0,20.546865463256836
2015-06-17,20.450000762939453,19.110000610351562,20.299999237060547,19.8799991607666,18819841.0,19.780710220336914
2015-06-18,20.360000610351562,19.280000686645508,19.950000762939453,19.389999389648438,18519686.0,19.29315757751465
2015-06-19,19.049999237060547,17.450000762939453,19.0,17.450000762939453,13850883.0,17.362850189208984
2015-06-23,16.90999984741211,15.710000038146973,16.549999237060547,15.710000038146973,18275390.0,15.631539344787598
2015-06-24,16.5,15.100000381469727,16.040000915527344,16.209999084472656,17296205.0,16.129039764404297
2015-06-25,16.149999618530273,14.59000015258789,16.0,14.819999694824219,13480599.0,14.745983123779297
2015-06-26,14.0600004196167,13.34000015258789,14.0600004196167,13.34000015258789,11978767.0,13.273375511169434
2015-06-29,13.949999809265137,12.010000228881836,13.699999809265137,12.010000228881836,17358582.0,11.950017929077148
2015-06-30,12.550000190734863,10.800000190734863,11.300000190734863,12.100000381469727,21559913.0,12.054624557495117
2015-07-01,12.880000114440918,10.890000343322754,11.779999732971191,10.890000343322754,21819652.0,10.849161148071289
2015-07-02,10.989999771118164,9.800000190734863,10.5,9.800000190734863,18508654.0,9.763249397277832
2015-07-03,9.539999961853027,8.819999694824219,9.199999809265137,8.819999694824219,18307486.0,8.7869234085083
2015-07-06,9.699999809265137,7.940000057220459,9.699999809265137,7.980000019073486,29114522.0,7.950074195861816
2015-07-07,7.639999866485596,7.179999828338623,7.409999847412109,7.179999828338623,7896658.0,7.153073787689209
2015-07-08,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,1198200.0,6.435774326324463
2015-07-09,7.110000133514404,5.849999904632568,5.849999904632568,7.110000133514404,28411830.0,7.083337306976318
2015-07-10,7.820000171661377,7.199999809265137,7.400000095367432,7.820000171661377,9902741.0,7.790674209594727
2015-07-13,8.600000381469727,8.210000038146973,8.399999618530273,8.600000381469727,26294137.0,8.567749977111816
2015-07-14,9.460000038146973,8.479999542236328,8.800000190734863,9.300000190734863,38877194.0,9.265124320983887
2015-07-15,9.119999885559082,8.369999885559082,8.949999809265137,8.369999885559082,20811100.0,8.33861255645752
2015-07-16,8.739999771118164,7.53000020980835,7.53000020980835,8.470000267028809,29078815.0,8.438237190246582
2015-07-17,9.130000114440918,8.3100004196167,8.460000038146973,9.0,26360890.0,8.966248512268066
2015-07-20,9.640000343322754,8.75,8.90999984741211,9.09000015258789,26757448.0,9.05591106414795
2015-07-21,9.5,8.6899995803833,9.020000457763672,9.350000381469727,24535337.0,9.314936637878418
2015-07-22,10.1899995803833,9.369999885559082,9.369999885559082,9.979999542236328,32275869.0,9.942572593688965
2015-07-23,10.5,9.779999732971191,9.989999771118164,10.380000114440918,26787926.0,10.34107494354248
2015-07-24,10.989999771118164,9.789999961853027,10.399999618530273,10.0600004196167,27095781.0,10.022274017333984
2015-07-27,9.890000343322754,9.050000190734863,9.739999771118164,9.050000190734863,25249066.0,9.016061782836914
2015-07-28,8.890000343322754,8.149999618530273,8.199999809265137,8.149999618530273,29258174.0,8.119436264038086
2015-07-29,8.949999809265137,7.989999771118164,8.350000381469727,8.899999618530273,23647380.0,8.866623878479004
2015-07-30,9.180000305175781,8.300000190734863,8.800000190734863,8.520000457763672,18411476.0,8.488049507141113
2015-07-31,8.649999618530273,8.010000228881836,8.300000190734863,8.260000228881836,10973501.0,8.229024887084961
2015-08-03,8.25,7.429999828338623,8.1899995803833,7.489999771118164,16007981.0,7.461911678314209
2015-08-04,8.239999771118164,7.539999961853027,7.590000152587891,8.239999771118164,14580252.0,8.209098815917969
2015-08-05,8.59000015258789,8.149999618530273,8.289999961853027,8.300000190734863,16380812.0,8.268875122070312
2015-08-06,8.449999809265137,8.010000228881836,8.09000015258789,8.369999885559082,10440496.0,8.33861255645752
2015-08-07,8.899999618530273,8.449999809265137,8.449999809265137,8.869999885559082,15937104.0,8.836736679077148
2015-08-10,9.75,8.949999809265137,9.050000190734863,9.569999694824219,22513853.0,9.534111022949219
2015-08-11,9.989999771118164,9.460000038146973,9.579999923706055,9.819999694824219,22172140.0,9.783173561096191
2015-08-12,10.260000228881836,9.5,9.729999542236328,9.899999618530273,21703460.0,9.862874031066895
2015-08-13,10.359999656677246,9.699999809265137,9.75,10.289999961853027,17875518.0,10.251411437988281
2015-08-14,10.979999542236328,10.130000114440918,10.420000076293945,10.84000015258789,25527662.0,10.799349784851074
2015-08-17,11.720000267028809,10.600000381469727,10.800000190734863,11.59000015258789,29653444.0,11.546536445617676
2015-08-18,11.729999542236328,10.430000305175781,11.609999656677246,10.430000305175781,22656487.0,10.390887260437012
2015-08-19,11.1899995803833,9.579999923706055,9.600000381469727,10.850000381469727,26736665.0,10.80931282043457
2015-08-20,11.479999542236328,10.510000228881836,10.680000305175781,10.59000015258789,20829728.0,10.550286293029785
2015-08-21,10.350000381469727,9.5600004196167,10.220000267028809,9.65999984741211,15089509.0,9.623774528503418
2015-08-24,9.100000381469727,8.6899995803833,9.0,8.6899995803833,9725538.0,8.657410621643066
2015-08-25,8.229999542236328,7.820000171661377,7.820000171661377,7.820000171661377,13776162.0,7.790674209594727
2015-08-26,8.5,7.460000038146973,7.820000171661377,7.869999885559082,14036081.0,7.840486526489258
2015-08-27,8.369999885559082,7.800000190734863,8.010000228881836,8.34000015258789,13843073.0,8.308724403381348
2015-08-28,9.050000190734863,8.260000228881836,8.550000190734863,8.989999771118164,15191095.0,8.95628547668457
2015-08-31,9.020000457763672,8.09000015258789,9.020000457763672,8.100000381469727,12330282.0,8.069624900817871
2015-09-01,8.010000228881836,7.289999961853027,8.010000228881836,7.289999961853027,11095301.0,7.262661457061768
2015-09-02,7.559999942779541,6.590000152587891,6.789999961853027,6.78000020980835,8759406.0,6.754574298858643
2015-09-07,7.349999904632568,6.909999847412109,6.949999809265137,6.980000019073486,8649337.0,6.953824520111084
2015-09-08,7.539999961853027,6.889999866485596,6.909999847412109,7.449999809265137,7116253.0,7.422061443328857
2015-09-09,7.929999828338623,7.449999809265137,7.5,7.840000152587891,10404806.0,7.810599327087402
2015-09-10,8.0,7.539999961853027,7.679999828338623,7.75,8323655.0,7.7209367752075195
2015-09-11,7.880000114440918,7.630000114440918,7.710000038146973,7.829999923706055,5954689.0,7.8006367683410645
2015-09-14,8.329999923706055,7.199999809265137,7.920000076293945,7.559999942779541,14267825.0,7.531649112701416
2015-09-15,7.800000190734863,6.880000114440918,7.260000228881836,6.980000019073486,7266364.0,6.953824520111084
2015-09-16,7.679999828338623,6.900000095367432,6.96999979019165,7.599999904632568,10940740.0,7.571498870849609
2015-09-17,7.960000038146973,7.300000190734863,7.550000190734863,7.46999979019165,14748107.0,7.441986560821533
2015-09-18,7.75,7.28000020980835,7.599999904632568,7.460000038146973,7567573.0,7.432024002075195
2015-09-21,7.800000190734863,7.260000228881836,7.400000095367432,7.75,8638314.0,7.7209367752075195
2015-09-22,8.130000114440918,7.730000019073486,7.800000190734863,8.039999961853027,10675360.0,8.009848594665527
2015-09-23,8.0,7.619999885559082,7.889999866485596,7.75,10606365.0,7.7209367752075195
2015-09-24,7.989999771118164,7.75,7.800000190734863,7.909999847412109,6875649.0,7.880336761474609
2015-09-25,8.109999656677246,7.5,7.909999847412109,7.820000171661377,7867970.0,7.790674209594727
2015-09-28,7.900000095367432,7.53000020980835,7.739999771118164,7.840000152587891,5146935.0,7.810599327087402
2015-09-29,7.769999980926514,7.570000171661377,7.739999771118164,7.590000152587891,5030096.0,7.561537265777588
2015-09-30,7.690000057220459,7.460000038146973,7.659999847412109,7.489999771118164,6961497.0,7.461911678314209
2015-10-08,7.840000152587891,7.599999904632568,7.769999980926514,7.800000190734863,13705485.0,7.770750045776367
2015-10-09,8.100000381469727,7.710000038146973,7.78000020980835,8.079999923706055,13817023.0,8.049698829650879
2015-10-12,8.649999618530273,8.0600004196167,8.09000015258789,8.359999656677246,15786460.0,8.328648567199707
2015-10-13,8.979999542236328,8.279999732971191,8.34000015258789,8.739999771118164,16800058.0,8.707223892211914
2015-10-14,8.770000457763672,8.380000114440918,8.649999618530273,8.449999809265137,10709204.0,8.41831111907959
2015-10-15,8.760000228881836,8.350000381469727,8.359999656677246,8.630000114440918,18482796.0,8.597636222839355
2015-10-16,9.380000114440918,8.630000114440918,8.75,9.270000457763672,23746140.0,9.235236167907715
2015-10-19,9.4399995803833,8.829999923706055,9.4399995803833,9.029999732971191,16117251.0,8.996136665344238
2015-10-20,9.329999923706055,8.890000343322754,8.960000038146973,9.270000457763672,11501725.0,9.235236167907715
2015-10-21,9.300000190734863,8.34000015258789,9.300000190734863,8.34000015258789,16246916.0,8.308724403381348
2015-10-22,9.170000076293945,8.210000038146973,8.34000015258789,9.020000457763672,15051060.0,8.986175537109375
2015-10-23,9.569999694824219,8.979999542236328,8.989999771118164,9.34000015258789,15875357.0,9.304973602294922
2015-10-26,10.270000457763672,9.279999732971191,9.470000267028809,10.140000343322754,35130864.0,10.101974487304688
2015-10-27,10.699999809265137,9.609999656677246,10.09000015258789,10.5,34131265.0,10.460624694824219
2015-10-28,10.460000038146973,9.680000305175781,10.300000190734863,9.760000228881836,21563223.0,9.72339916229248
2015-10-29,10.100000381469727,9.649999618530273,9.800000190734863,9.850000381469727,10788838.0,9.81306266784668
2015-10-30,10.020000457763672,9.619999885559082,9.699999809265137,9.75,8644686.0,9.713436126708984
2015-11-02,10.350000381469727,9.40999984741211,9.550000190734863,9.989999771118164,13933294.0,9.952535629272461
2015-11-03,10.479999542236328,9.859999656677246,9.989999771118164,10.100000381469727,13281015.0,10.06212329864502
2015-11-04,11.0,10.100000381469727,10.109999656677246,10.960000038146973,25385538.0,10.918899536132812
2015-11-05,11.300000190734863,10.59000015258789,10.9399995803833,10.720000267028809,28566147.0,10.67979907989502
2015-11-06,11.239999771118164,10.609999656677246,10.649999618530273,11.09000015258789,24114308.0,11.04841136932373
2015-11-09,11.399999618530273,11.010000228881836,11.010000228881836,11.09000015258789,21606485.0,11.04841136932373
2015-11-10,11.0,10.510000228881836,11.0,10.779999732971191,15890096.0,10.73957347869873
2015-11-11,10.880000114440918,10.539999961853027,10.880000114440918,10.819999694824219,11676650.0,10.779422760009766
2015-11-12,11.0,10.390000343322754,10.850000381469727,10.609999656677246,12761606.0,10.570211410522461
2015-11-13,10.90999984741211,10.4399995803833,10.5,10.649999618530273,17235850.0,10.610060691833496
2015-11-16,10.819999694824219,10.300000190734863,10.350000381469727,10.8100004196167,9301591.0,10.769461631774902
2015-11-17,11.010000228881836,10.510000228881836,10.819999694824219,10.579999923706055,13145462.0,10.540324211120605
2015-11-18,10.899999618530273,10.510000228881836,10.600000381469727,10.59000015258789,8730272.0,10.550286293029785
2015-11-19,10.9399995803833,10.4399995803833,10.4399995803833,10.930000305175781,11631879.0,10.88901138305664
2015-11-20,11.720000267028809,10.9399995803833,10.9399995803833,11.40999984741211,18831542.0,11.36721134185791
2015-11-23,11.5,10.960000038146973,11.449999809265137,11.020000457763672,11106985.0,10.97867488861084
2015-11-24,11.130000114440918,10.630000114440918,10.920000076293945,10.960000038146973,9688234.0,10.918899536132812
2015-11-25,11.449999809265137,10.890000343322754,10.890000343322754,11.390000343322754,11531870.0,11.34728717803955
2015-11-26,11.859999656677246,11.369999885559082,11.449999809265137,11.390000343322754,10643469.0,11.34728717803955
2015-11-27,11.989999771118164,10.460000038146973,11.600000381469727,11.0,19110631.0,10.958748817443848
2015-11-30,11.1899995803833,9.920000076293945,10.979999542236328,10.640000343322754,15251908.0,10.600098609924316
2015-12-01,11.0,10.300000190734863,10.600000381469727,10.880000114440918,13354481.0,10.83919906616211
2015-12-02,11.329999923706055,10.300000190734863,10.770000457763672,11.010000228881836,11865733.0,10.968710899353027
2015-12-03,11.399999618530273,10.800000190734863,10.899999618530273,11.399999618530273,11959354.0,11.357248306274414
2015-12-04,11.779999732971191,11.199999809265137,11.350000381469727,11.449999809265137,12160150.0,11.407061576843262
2015-12-07,12.600000381469727,11.300000190734863,11.40999984741211,12.600000381469727,16742817.0,12.552748680114746
2015-12-08,13.300000190734863,12.010000228881836,12.479999542236328,12.09000015258789,28502000.0,12.044661521911621
2015-12-09,12.0600004196167,11.5,11.800000190734863,11.9399995803833,14998491.0,11.895223617553711
2015-12-10,11.930000305175781,11.619999885559082,11.789999961853027,11.649999618530273,8643804.0,11.60630989074707
2015-12-11,12.229999542236328,11.5,11.520000457763672,11.9399995803833,13296115.0,11.895223617553711
2015-12-14,11.949999809265137,11.199999809265137,11.670000076293945,11.770000457763672,10264222.0,11.725861549377441
2015-12-15,11.979999542236328,11.539999961853027,11.760000228881836,11.84000015258789,8563510.0,11.795598983764648
2015-12-16,11.989999771118164,11.670000076293945,11.880000114440918,11.75,7118854.0,11.705937385559082
2015-12-17,12.390000343322754,11.819999694824219,11.819999694824219,12.130000114440918,12782912.0,12.084511756896973
2015-12-18,12.770000457763672,11.970000267028809,12.079999923706055,12.630000114440918,15526465.0,12.582636833190918
2015-12-21,13.229999542236328,12.399999618530273,12.630000114440918,12.609999656677246,16022096.0,12.562710762023926
2015-12-22,12.989999771118164,12.390000343322754,12.649999618530273,12.829999923706055,10884134.0,12.781885147094727
2015-12-23,13.619999885559082,12.619999885559082,12.619999885559082,13.270000457763672,19628003.0,13.220236778259277
2015-12-24,14.430000305175781,13.010000228881836,13.289999961853027,14.09000015258789,22558442.0,14.037160873413086
2015-12-25,14.899999618530273,13.789999961853027,13.989999771118164,14.010000228881836,22640452.0,13.957460403442383
2015-12-28,14.479999542236328,13.260000228881836,14.149999618530273,13.289999961853027,17432648.0,13.240160942077637
2015-12-29,13.479999542236328,12.960000038146973,13.199999809265137,13.460000038146973,9934136.0,13.409523963928223
2015-12-30,13.770000457763672,13.300000190734863,13.479999542236328,13.510000228881836,8135503.0,13.45933723449707
2015-12-31,13.680000305175781,12.899999618530273,13.550000190734863,13.109999656677246,8907460.0,13.060835838317871
2016-01-04,13.289999961853027,11.800000190734863,13.210000038146973,11.800000190734863,8139624.0,11.755749702453613
2016-01-05,11.649999618530273,10.619999885559082,10.899999618530273,10.970000267028809,16289537.0,10.928861618041992
2016-01-06,11.350000381469727,10.859999656677246,11.140000343322754,11.239999771118164,7426727.0,11.197848320007324
2016-01-07,11.020000457763672,10.119999885559082,10.960000038146973,10.119999885559082,2647100.0,10.082049369812012
2016-01-08,10.579999923706055,9.199999809265137,10.260000228881836,10.079999923706055,8221408.0,10.04219913482666
2016-01-11,10.079999923706055,9.069999694824219,9.850000381469727,9.069999694824219,7006351.0,9.035985946655273
2016-01-12,9.289999961853027,8.699999809265137,8.899999618530273,9.020000457763672,5595125.0,8.986175537109375
2016-01-13,9.649999618530273,8.8100004196167,9.100000381469727,9.109999656677246,9842484.0,9.075836181640625
2016-01-14,9.4399995803833,8.5,8.779999732971191,9.350000381469727,7789088.0,9.314936637878418
2016-01-15,9.630000114440918,8.90999984741211,9.220000267028809,9.529999732971191,9869799.0,9.494260787963867
2016-01-18,9.979999542236328,9.149999618530273,9.239999771118164,9.84000015258789,8572230.0,9.803099632263184
2016-01-19,10.180000305175781,9.550000190734863,9.829999923706055,10.039999961853027,9185490.0,10.002348899841309
2016-01-20,10.550000190734863,9.819999694824219,9.970000267028809,10.319999694824219,10155131.0,10.281298637390137
2016-01-21,10.350000381469727,9.3100004196167,10.199999809265137,9.420000076293945,8469900.0,9.384674072265625
2016-01-22,10.359999656677246,9.5,9.649999618530273,10.359999656677246,15464089.0,10.321147918701172
2016-01-25,10.970000267028809,10.399999618530273,10.430000305175781,10.829999923706055,20730401.0,10.789385795593262
2016-01-26,11.170000076293945,10.199999809265137,10.760000228881836,10.3100004196167,15810289.0,10.271337509155273
2016-01-27,10.520000457763672,9.350000381469727,10.199999809265137,10.100000381469727,11012617.0,10.06212329864502
2016-01-28,10.170000076293945,9.520000457763672,9.890000343322754,9.670000076293945,5567217.0,9.633737564086914
2016-01-29,9.75,8.899999618530273,9.649999618530273,9.529999732971191,9882215.0,9.494260787963867
2016-02-01,9.520000457763672,8.890000343322754,9.3100004196167,9.029999732971191,6552795.0,8.996136665344238
2016-02-02,9.930000305175781,8.899999618530273,8.899999618530273,9.65999984741211,7648986.0,9.623774528503418
2016-02-03,9.649999618530273,9.260000228881836,9.5,9.59000015258789,5437685.0,9.554037094116211
2016-02-04,9.869999885559082,9.600000381469727,9.6899995803833,9.850000381469727,5683387.0,9.81306266784668
2016-02-05,10.579999923706055,9.8100004196167,9.899999618530273,10.300000190734863,9660349.0,10.261374473571777
2016-02-15,10.880000114440918,9.800000190734863,9.979999542236328,10.489999771118164,7071556.0,10.450661659240723
2016-02-16,11.140000343322754,10.489999771118164,10.510000228881836,11.069999694824219,10208035.0,11.028486251831055
2016-02-17,11.869999885559082,10.850000381469727,11.0600004196167,11.520000457763672,11967549.0,11.476799011230469
2016-02-18,11.850000381469727,11.279999732971191,11.579999923706055,11.3100004196167,8443139.0,11.267586708068848
2016-02-19,12.399999618530273,11.25,11.399999618530273,12.140000343322754,10687626.0,12.094474792480469
2016-02-22,12.680000305175781,12.140000343322754,12.359999656677246,12.630000114440918,9393898.0,12.582636833190918
2016-02-23,12.720000267028809,11.899999618530273,12.59000015258789,12.140000343322754,10140839.0,12.094474792480469
2016-02-24,12.25,11.449999809265137,11.979999542236328,11.90999984741211,8974607.0,11.865336418151855
2016-02-25,12.4399995803833,11.010000228881836,11.800000190734863,11.539999961853027,14138649.0,11.496723175048828
2016-02-26,11.770000457763672,11.109999656677246,11.699999809265137,11.4399995803833,9255002.0,11.397098541259766
2016-02-29,11.520000457763672,10.300000190734863,11.40999984741211,10.34000015258789,9295830.0,10.301223754882812
2016-03-01,10.800000190734863,10.229999542236328,10.399999618530273,10.770000457763672,6531842.0,10.729612350463867
2016-03-02,11.5,10.579999923706055,10.800000190734863,11.369999885559082,7070530.0,11.327361106872559
2016-03-03,11.800000190734863,11.229999542236328,11.300000190734863,11.479999542236328,7592883.0,11.436948776245117
2016-03-04,11.569999694824219,10.600000381469727,11.430000305175781,10.90999984741211,7157684.0,10.869086265563965
2016-03-07,11.329999923706055,10.890000343322754,11.199999809265137,11.029999732971191,4598969.0,10.98863697052002
2016-03-08,11.850000381469727,10.520000457763672,11.109999656677246,11.789999961853027,8199322.0,11.745786666870117
2016-03-09,11.9399995803833,11.390000343322754,11.6899995803833,11.569999694824219,8189482.0,11.526612281799316
2016-03-10,11.789999961853027,11.25,11.600000381469727,11.289999961853027,5548648.0,11.247660636901855
2016-03-11,11.479999542236328,10.699999809265137,11.0600004196167,10.979999542236328,4872451.0,10.938823699951172
2016-03-14,11.569999694824219,11.010000228881836,11.100000381469727,11.4399995803833,7362263.0,11.397098541259766
2016-03-15,11.479999542236328,10.819999694824219,11.479999542236328,10.930000305175781,5781809.0,10.88901138305664
2016-03-16,11.4399995803833,10.760000228881836,11.140000343322754,10.819999694824219,6383126.0,10.779422760009766
2016-03-17,11.09000015258789,10.65999984741211,10.899999618530273,10.989999771118164,7923960.0,10.948785781860352
2016-03-18,11.680000305175781,10.880000114440918,11.050000190734863,11.640000343322754,16481827.0,11.596348762512207
2016-03-21,12.350000381469727,11.5,11.6899995803833,12.0,14986617.0,11.954998016357422
2016-03-22,12.229999542236328,11.789999961853027,11.899999618530273,11.949999809265137,11302971.0,11.905186653137207
2016-03-23,12.300000190734863,11.75,11.880000114440918,12.239999771118164,9588835.0,12.194098472595215
2016-03-24,12.109999656677246,11.600000381469727,12.09000015258789,11.789999961853027,10027668.0,11.745786666870117
2016-03-25,11.989999771118164,11.600000381469727,11.800000190734863,11.899999618530273,6317959.0,11.85537338256836
2016-03-28,12.029999732971191,11.600000381469727,11.90999984741211,11.609999656677246,7071290.0,11.566461563110352
2016-03-29,11.779999732971191,11.100000381469727,11.619999885559082,11.170000076293945,6045275.0,11.128110885620117
2016-03-30,11.539999961853027,11.210000038146973,11.279999732971191,11.470000267028809,5327836.0,11.426985740661621
2016-03-31,11.770000457763672,11.420000076293945,11.59000015258789,11.670000076293945,7066456.0,11.626236915588379
2016-04-01,11.609999656677246,11.229999542236328,11.550000190734863,11.380000114440918,5335031.0,11.337324142456055
2016-04-05,11.800000190734863,11.380000114440918,11.390000343322754,11.75,7688544.0,11.705937385559082
2016-04-06,12.09000015258789,11.619999885559082,11.699999809265137,12.050000190734863,10268334.0,12.004812240600586
2016-04-07,12.239999771118164,11.779999732971191,12.220000267028809,11.84000015258789,8362970.0,11.795598983764648
2016-04-08,12.670000076293945,11.600000381469727,11.699999809265137,11.920000076293945,15093573.0,11.875298500061035
2016-04-11,13.109999656677246,11.989999771118164,12.149999618530273,12.9399995803833,24690102.0,12.891473770141602
2016-04-12,13.350000381469727,12.710000038146973,12.779999732971191,13.109999656677246,27151507.0,13.060835838317871
2016-04-13,13.680000305175781,13.109999656677246,13.109999656677246,13.25,19012880.0,13.200310707092285
2016-04-14,13.59000015258789,13.100000381469727,13.260000228881836,13.489999771118164,10322837.0,13.439411163330078
2016-04-15,14.6899995803833,13.380000114440918,13.380000114440918,14.4399995803833,16767455.0,14.385848045349121
2016-04-18,14.829999923706055,13.979999542236328,14.100000381469727,14.170000076293945,15419034.0,14.116861343383789
2016-04-19,14.279999732971191,13.460000038146973,14.079999923706055,13.869999885559082,17327347.0,13.817986488342285
2016-04-20,14.470000267028809,12.890000343322754,13.869999885559082,13.479999542236328,16134641.0,13.429447174072266
2016-04-21,13.989999771118164,13.25,13.369999885559082,13.5600004196167,8575649.0,13.509148597717285
2016-04-22,13.470000267028809,12.899999618530273,13.109999656677246,13.300000190734863,6868619.0,13.250123023986816
2016-04-25,14.100000381469727,13.109999656677246,13.1899995803833,13.949999809265137,9326883.0,13.897686004638672
2016-04-26,14.220000267028809,13.649999618530273,14.050000190734863,13.970000267028809,7032956.0,13.917611122131348
2016-04-27,13.979999542236328,13.600000381469727,13.850000381469727,13.670000076293945,7608204.0,13.618736267089844
2016-04-28,13.9399995803833,13.149999618530273,13.59000015258789,13.579999923706055,8994327.0,13.529074668884277
2016-04-29,13.800000190734863,13.229999542236328,13.550000190734863,13.260000228881836,5903989.0,13.210273742675781
2016-05-03,13.90999984741211,13.270000457763672,13.350000381469727,13.84000015258789,7218030.0,13.788098335266113
2016-05-04,14.15999984741211,13.680000305175781,13.899999618530273,14.119999885559082,10432428.0,14.067048072814941
2016-05-05,14.529999732971191,13.800000190734863,14.0,13.989999771118164,11565056.0,13.937536239624023
2016-05-06,14.109999656677246,12.600000381469727,14.0,12.729999542236328,20815307.0,12.682260513305664
2016-05-09,13.390000343322754,12.300000190734863,12.510000228881836,13.039999961853027,24369868.0,12.99109935760498
2016-05-10,13.319999694824219,12.819999694824219,12.850000381469727,12.9399995803833,12193840.0,12.891473770141602
2016-05-11,13.180000305175781,12.649999618530273,13.180000305175781,12.789999961853027,10680801.0,12.742035865783691
2016-05-12,12.75,11.600000381469727,12.75,12.0600004196167,14059153.0,12.014774322509766
2016-05-13,12.25,11.710000038146973,11.930000305175781,12.100000381469727,10355624.0,12.054624557495117
2016-05-16,12.859999656677246,11.899999618530273,11.90999984741211,12.640000343322754,10715731.0,12.592598915100098
2016-05-17,13.149999618530273,12.550000190734863,12.550000190734863,13.109999656677246,10064779.0,13.060835838317871
2016-05-18,13.050000190734863,12.779999732971191,12.90999984741211,12.979999542236328,5729754.0,12.931323051452637
2016-05-19,13.15999984741211,12.899999618530273,12.989999771118164,13.100000381469727,3269567.0,13.050873756408691
2016-05-20,13.800000190734863,12.850000381469727,13.0,13.760000228881836,6981171.0,13.708399772644043
2016-05-23,14.949999809265137,13.550000190734863,13.550000190734863,14.5,11504905.0,14.445623397827148
2016-05-24,14.640000343322754,13.899999618530273,14.5,14.239999771118164,8624163.0,14.186598777770996
2016-05-25,14.850000381469727,14.039999961853027,14.449999809265137,14.270000457763672,11632783.0,14.216486930847168
2016-05-26,14.779999732971191,13.579999923706055,14.199999809265137,14.609999656677246,11613596.0,14.555211067199707
2016-05-27,14.850000381469727,14.289999961853027,14.489999771118164,14.460000038146973,7191097.0,14.405774116516113
2016-05-30,14.8100004196167,14.300000190734863,14.460000038146973,14.729999542236328,6852761.0,14.674759864807129
2016-05-31,15.449999809265137,14.600000381469727,14.649999618530273,15.34000015258789,10914487.0,15.28247356414795
2016-06-01,15.539999961853027,15.119999885559082,15.460000038146973,15.15999984741211,6470772.0,15.103148460388184
2016-06-02,15.399999618530273,14.949999809265137,15.010000228881836,15.1899995803833,6695975.0,15.133034706115723
2016-06-03,15.369999885559082,14.520000457763672,15.180000305175781,14.670000076293945,11151931.0,14.614985466003418
2016-06-06,15.859999656677246,14.779999732971191,14.979999542236328,15.520000457763672,14784936.0,15.461799621582031
2016-06-07,15.680000305175781,15.279999732971191,15.399999618530273,15.5,5633060.0,15.441873550415039
2016-06-08,15.59000015258789,14.779999732971191,15.550000190734863,15.0600004196167,8322328.0,15.003524780273438
2016-06-13,14.9399995803833,13.550000190734863,14.9399995803833,13.789999961853027,9614130.0,13.738286018371582
2016-06-14,13.979999542236328,13.399999618530273,13.699999809265137,13.9399995803833,6050771.0,13.887722969055176
2016-06-15,14.399999618530273,13.5600004196167,13.75,14.0600004196167,6072563.0,14.007274627685547
2016-06-16,14.25,13.899999618530273,14.050000190734863,13.970000267028809,4839314.0,13.917611122131348
2016-06-17,14.210000038146973,13.670000076293945,13.800000190734863,13.890000343322754,6610097.0,13.837911605834961
2016-06-20,13.949999809265137,13.380000114440918,13.90999984741211,13.479999542236328,10131473.0,13.429447174072266
2016-06-21,14.130000114440918,13.300000190734863,13.550000190734863,14.010000228881836,12965363.0,13.957460403442383
2016-06-22,13.890000343322754,13.510000228881836,13.890000343322754,13.770000457763672,10904544.0,13.718361854553223
2016-06-23,13.920000076293945,13.359999656677246,13.770000457763672,13.420000076293945,8989958.0,13.369673728942871
2016-06-24,13.460000038146973,12.079999923706055,13.399999618530273,12.920000076293945,14310414.0,12.871548652648926
2016-06-27,13.300000190734863,12.5600004196167,12.699999809265137,13.1899995803833,9128537.0,13.140535354614258
2016-06-28,13.420000076293945,12.960000038146973,13.149999618530273,13.300000190734863,6437220.0,13.250123023986816
2016-06-29,13.4399995803833,13.199999809265137,13.300000190734863,13.25,6843102.0,13.200310707092285
2016-06-30,13.390000343322754,12.949999809265137,13.289999961853027,13.020000457763672,7279974.0,12.971173286437988
2016-07-01,13.1899995803833,12.789999961853027,13.100000381469727,12.880000114440918,5190650.0,12.831698417663574
2016-07-04,13.430000305175781,12.800000190734863,13.0,13.359999656677246,9483298.0,13.309897422790527
2016-07-05,13.479999542236328,13.199999809265137,13.430000305175781,13.289999961853027,5880012.0,13.240160942077637
2016-07-06,13.59000015258789,13.140000343322754,13.199999809265137,13.390000343322754,11518014.0,13.339786529541016
2016-07-07,13.399999618530273,12.899999618530273,13.390000343322754,13.140000343322754,7849895.0,13.090723991394043
2016-07-08,13.140000343322754,12.920000076293945,13.079999923706055,13.029999732971191,4153280.0,12.981136322021484
2016-07-11,13.369999885559082,12.199999809265137,13.149999618530273,13.239999771118164,9076142.0,13.190348625183105
2016-07-12,13.260000228881836,12.600000381469727,13.140000343322754,12.989999771118164,8235957.0,12.941286087036133
2016-07-13,13.09000015258789,12.779999732971191,12.890000343322754,13.0,7923595.0,12.951248168945312
2016-07-14,13.100000381469727,12.84000015258789,13.0,13.0600004196167,4851407.0,13.01102352142334
2016-07-15,13.079999923706055,12.880000114440918,13.0,12.899999618530273,4312438.0,12.85162353515625
2016-07-18,12.930000305175781,12.729999542236328,12.90999984741211,12.739999771118164,4265314.0,12.69222354888916
2016-07-19,12.949999809265137,12.739999771118164,12.800000190734863,12.859999656677246,3891181.0,12.811774253845215
2016-07-20,13.100000381469727,12.779999732971191,12.779999732971191,13.069999694824219,6598679.0,13.02098560333252
2016-07-21,13.15999984741211,12.800000190734863,13.109999656677246,12.850000381469727,7456764.0,12.801812171936035
2016-07-22,12.850000381469727,12.65999984741211,12.850000381469727,12.699999809265137,4728630.0,12.652374267578125
2016-07-25,13.970000267028809,12.670000076293945,12.670000076293945,13.6899995803833,23793654.0,13.63866138458252
2016-07-26,13.859999656677246,13.449999809265137,13.859999656677246,13.680000305175781,11036272.0,13.62869930267334
2016-07-27,13.760000228881836,12.600000381469727,13.65999984741211,13.220000267028809,12031690.0,13.170424461364746
2016-07-28,13.329999923706055,13.0,13.239999771118164,13.25,5826128.0,13.200310707092285
2016-07-29,13.390000343322754,12.760000228881836,13.25,12.770000457763672,7618889.0,12.722111701965332
2016-08-01,12.739999771118164,12.210000038146973,12.739999771118164,12.289999961853027,5024170.0,12.243910789489746
2016-08-02,12.529999732971191,12.300000190734863,12.390000343322754,12.470000267028809,2280694.0,12.423235893249512
2016-08-03,12.5600004196167,12.300000190734863,12.479999542236328,12.4399995803833,1820768.0,12.393348693847656
2016-08-04,12.680000305175781,12.399999618530273,12.5,12.65999984741211,3139054.0,12.612523078918457
2016-08-05,12.739999771118164,12.5,12.630000114440918,12.6899995803833,2536048.0,12.642411231994629
2016-08-08,12.770000457763672,12.600000381469727,12.6899995803833,12.699999809265137,2616645.0,12.652374267578125
2016-08-09,12.779999732971191,12.59000015258789,12.699999809265137,12.6899995803833,3633189.0,12.642411231994629
2016-08-10,12.729999542236328,12.510000228881836,12.729999542236328,12.550000190734863,2652900.0,12.502936363220215
2016-08-11,12.600000381469727,12.180000305175781,12.569999694824219,12.1899995803833,3662000.0,12.144285202026367
2016-08-12,12.319999694824219,12.15999984741211,12.220000267028809,12.289999961853027,2327228.0,12.243910789489746
2016-08-15,12.59000015258789,12.199999809265137,12.359999656677246,12.489999771118164,4375431.0,12.443161010742188
2016-08-16,12.550000190734863,12.300000190734863,12.550000190734863,12.40999984741211,4724728.0,12.363460540771484
2016-08-17,12.40999984741211,12.130000114440918,12.40999984741211,12.25,7662584.0,12.204061508178711
2016-08-18,12.34000015258789,12.1899995803833,12.210000038146973,12.300000190734863,5239220.0,12.253873825073242
2016-08-19,12.380000114440918,12.1899995803833,12.380000114440918,12.199999809265137,6409892.0,12.154248237609863
2016-08-22,12.279999732971191,11.680000305175781,12.180000305175781,11.779999732971191,11799917.0,11.735823631286621
2016-08-23,11.859999656677246,11.359999656677246,11.800000190734863,11.430000305175781,18750411.0,11.387136459350586
2016-08-24,12.40999984741211,11.420000076293945,11.430000305175781,12.119999885559082,25228788.0,12.074548721313477
2016-08-25,12.489999771118164,11.710000038146973,12.010000228881836,12.4399995803833,16230404.0,12.393348693847656
2016-08-26,12.479999542236328,12.010000228881836,12.359999656677246,12.220000267028809,11214752.0,12.174174308776855
2016-08-29,12.550000190734863,12.0,12.239999771118164,12.380000114440918,12760481.0,12.333573341369629
2016-08-30,12.600000381469727,12.3100004196167,12.34000015258789,12.460000038146973,10476520.0,12.413273811340332
2016-08-31,12.75,12.350000381469727,12.4399995803833,12.59000015258789,8064275.0,12.542786598205566
2016-09-01,12.779999732971191,12.350000381469727,12.529999732971191,12.380000114440918,7345437.0,12.333573341369629
2016-09-02,12.430000305175781,12.149999618530273,12.149999618530273,12.329999923706055,4932456.0,12.283761978149414
2016-09-05,12.520000457763672,12.239999771118164,12.329999923706055,12.380000114440918,4760491.0,12.333573341369629
2016-09-06,12.5,12.149999618530273,12.229999542236328,12.34000015258789,5031108.0,12.293724060058594
2016-09-07,13.050000190734863,12.319999694824219,12.319999694824219,13.0,14000689.0,12.951248168945312
2016-09-08,12.949999809265137,12.609999656677246,12.899999618530273,12.859999656677246,8127123.0,12.811774253845215
2016-09-09,12.9399995803833,12.569999694824219,12.760000228881836,12.640000343322754,5110294.0,12.592598915100098
2016-09-12,12.470000267028809,11.960000038146973,12.289999961853027,11.979999542236328,9398406.0,11.935073852539062
2016-09-13,12.140000343322754,11.880000114440918,12.020000457763672,12.0,3441253.0,11.954998016357422
2016-09-14,12.300000190734863,11.949999809265137,12.050000190734863,12.220000267028809,4112742.0,12.174174308776855
2016-09-19,12.359999656677246,12.149999618530273,12.350000381469727,12.25,2691334.0,12.204061508178711
2016-09-20,12.319999694824219,12.0600004196167,12.210000038146973,12.130000114440918,2298237.0,12.084511756896973
2016-09-21,12.25,12.09000015258789,12.170000076293945,12.15999984741211,2128884.0,12.114398956298828
2016-09-22,12.289999961853027,12.149999618530273,12.220000267028809,12.210000038146973,2729647.0,12.164212226867676
2016-09-23,12.350000381469727,12.020000457763672,12.220000267028809,12.0600004196167,3880800.0,12.014774322509766
2016-09-26,12.149999618530273,11.6899995803833,12.0600004196167,11.729999542236328,5273146.0,11.686010360717773
2016-09-27,11.989999771118164,11.520000457763672,11.729999542236328,11.899999618530273,3406511.0,11.85537338256836
2016-09-28,11.890000343322754,11.6899995803833,11.880000114440918,11.720000267028809,2113600.0,11.67604923248291
2016-09-29,11.890000343322754,11.649999618530273,11.720000267028809,11.720000267028809,3301610.0,11.67604923248291
2016-09-30,11.9399995803833,11.649999618530273,11.720000267028809,11.869999885559082,2803006.0,11.82548713684082
2016-10-10,12.09000015258789,11.869999885559082,11.899999618530273,12.039999961853027,4492100.0,11.99484920501709
2016-10-11,12.279999732971191,12.020000457763672,12.039999961853027,12.260000228881836,4560058.0,12.21402359008789
2016-10-12,12.25,12.020000457763672,12.25,12.09000015258789,3968865.0,12.044661521911621
2016-10-13,12.15999984741211,11.970000267028809,12.09000015258789,12.050000190734863,4044208.0,12.004812240600586
2016-10-14,12.40999984741211,11.880000114440918,11.979999542236328,12.329999923706055,6649604.0,12.283761978149414
2016-10-17,12.380000114440918,12.010000228881836,12.329999923706055,12.020000457763672,5565393.0,11.974924087524414
2016-10-18,12.229999542236328,11.970000267028809,12.010000228881836,12.199999809265137,3166249.0,12.154248237609863
2016-10-19,12.390000343322754,12.109999656677246,12.199999809265137,12.140000343322754,2577613.0,12.094474792480469
2016-10-20,12.529999732971191,12.119999885559082,12.130000114440918,12.390000343322754,7789744.0,12.343537330627441
2016-10-21,12.399999618530273,12.020000457763672,12.399999618530273,12.069999694824219,6438220.0,12.024735450744629
2016-10-24,12.229999542236328,12.0600004196167,12.109999656677246,12.170000076293945,3661314.0,12.124361038208008
2016-10-25,12.319999694824219,12.09000015258789,12.170000076293945,12.199999809265137,3391006.0,12.154248237609863
2016-10-26,12.220000267028809,12.069999694824219,12.220000267028809,12.119999885559082,3668896.0,12.074548721313477
2016-10-27,12.289999961853027,12.0600004196167,12.100000381469727,12.239999771118164,5452095.0,12.194098472595215
2016-10-28,12.8100004196167,12.100000381469727,12.199999809265137,12.569999694824219,18185296.0,12.522860527038574
2016-10-31,12.40999984741211,11.800000190734863,12.380000114440918,12.270000457763672,10166936.0,12.223986625671387
2016-11-01,12.319999694824219,12.100000381469727,12.260000228881836,12.260000228881836,5925753.0,12.21402359008789
2016-11-02,12.260000228881836,12.010000228881836,12.260000228881836,12.0600004196167,5203169.0,12.014774322509766
2016-11-03,12.5600004196167,12.0600004196167,12.0600004196167,12.420000076293945,10253860.0,12.37342357635498
2016-11-04,12.729999542236328,12.270000457763672,12.359999656677246,12.4399995803833,8127824.0,12.393348693847656
2016-11-07,12.800000190734863,12.430000305175781,12.640000343322754,12.59000015258789,8608794.0,12.542786598205566
2016-11-08,12.850000381469727,12.600000381469727,12.609999656677246,12.789999961853027,11015856.0,12.742035865783691
2016-11-09,12.84000015258789,12.430000305175781,12.729999542236328,12.670000076293945,9903936.0,12.62248706817627
2016-11-10,12.84000015258789,12.649999618530273,12.760000228881836,12.770000457763672,8191082.0,12.722111701965332
2016-11-11,12.779999732971191,12.489999771118164,12.720000267028809,12.569999694824219,7889009.0,12.522860527038574
2016-11-14,12.670000076293945,12.399999618530273,12.59000015258789,12.510000228881836,6847556.0,12.46308708190918
2016-11-15,12.670000076293945,12.420000076293945,12.520000457763672,12.609999656677246,6779144.0,12.562710762023926
2016-11-16,12.6899995803833,12.479999542236328,12.65999984741211,12.520000457763672,5849178.0,12.473050117492676
2016-11-17,12.550000190734863,12.289999961853027,12.520000457763672,12.479999542236328,4980331.0,12.433198928833008
2016-11-18,12.569999694824219,12.319999694824219,12.4399995803833,12.5,3521755.0,12.453124046325684
2016-11-21,12.489999771118164,12.34000015258789,12.460000038146973,12.449999809265137,5311332.0,12.403310775756836
2016-11-22,12.479999542236328,12.319999694824219,12.449999809265137,12.420000076293945,5123027.0,12.37342357635498
2016-11-23,12.529999732971191,12.350000381469727,12.430000305175781,12.390000343322754,6883068.0,12.343537330627441
2016-11-24,12.479999542236328,12.300000190734863,12.390000343322754,12.359999656677246,5329722.0,12.313648223876953
2016-11-25,12.449999809265137,11.890000343322754,12.359999656677246,12.140000343322754,7855541.0,12.094474792480469
2016-11-28,12.520000457763672,12.079999923706055,12.229999542236328,12.369999885559082,9690145.0,12.32361125946045
2016-11-29,12.359999656677246,12.09000015258789,12.25,12.100000381469727,5502791.0,12.054624557495117
2016-11-30,12.210000038146973,11.819999694824219,12.020000457763672,11.90999984741211,7686620.0,11.865336418151855
2016-12-01,12.020000457763672,11.850000381469727,11.949999809265137,11.949999809265137,4365674.0,11.905186653137207
2016-12-02,11.949999809265137,11.619999885559082,11.949999809265137,11.65999984741211,4606587.0,11.616273880004883
2016-12-05,11.65999984741211,11.399999618530273,11.5,11.579999923706055,2910351.0,11.53657341003418
2016-12-06,11.75,11.550000190734863,11.550000190734863,11.680000305175781,2866668.0,11.636199951171875
2016-12-07,11.729999542236328,11.569999694824219,11.65999984741211,11.729999542236328,3089319.0,11.686010360717773
2016-12-08,11.800000190734863,11.619999885559082,11.789999961853027,11.640000343322754,2465338.0,11.596348762512207
2016-12-09,11.6899995803833,11.399999618530273,11.630000114440918,11.460000038146973,4119693.0,11.417022705078125
2016-12-12,11.539999961853027,10.3100004196167,11.350000381469727,10.3100004196167,13809396.0,10.271337509155273
2016-12-13,10.369999885559082,9.90999984741211,10.369999885559082,10.109999656677246,8359974.0,10.072086334228516
2016-12-14,10.289999961853027,10.0,10.109999656677246,10.109999656677246,6439492.0,10.072086334228516
2016-12-15,10.260000228881836,9.890000343322754,9.979999542236328,10.180000305175781,4759126.0,10.141823768615723
2016-12-16,10.449999809265137,10.119999885559082,10.119999885559082,10.319999694824219,5962732.0,10.281298637390137
2016-12-19,10.4399995803833,10.220000267028809,10.319999694824219,10.430000305175781,6529865.0,10.390887260437012
2016-12-20,11.300000190734863,10.34000015258789,10.399999618530273,10.989999771118164,14318541.0,10.948785781860352
2016-12-21,11.15999984741211,10.6899995803833,10.949999809265137,10.989999771118164,9792800.0,10.948785781860352
2016-12-22,11.079999923706055,10.819999694824219,10.90999984741211,10.859999656677246,5540526.0,10.819273948669434
2016-12-23,10.960000038146973,10.510000228881836,10.850000381469727,10.579999923706055,4171886.0,10.540324211120605
2016-12-26,10.65999984741211,10.229999542236328,10.520000457763672,10.630000114440918,4386646.0,10.59013557434082
2016-12-27,10.670000076293945,10.5,10.600000381469727,10.609999656677246,3238545.0,10.570211410522461
2016-12-28,10.75,10.579999923706055,10.609999656677246,10.609999656677246,4147396.0,10.570211410522461
2016-12-29,10.899999618530273,10.630000114440918,10.739999771118164,10.6899995803833,5212766.0,10.649910926818848
2016-12-30,10.789999961853027,10.520000457763672,10.6899995803833,10.609999656677246,4897070.0,10.570211410522461
2017-01-03,10.779999732971191,10.520000457763672,10.600000381469727,10.739999771118164,5962004.0,10.699723243713379
2017-01-04,11.25,10.699999809265137,10.739999771118164,10.9399995803833,11104647.0,10.89897346496582
2017-01-05,11.199999809265137,10.859999656677246,10.90999984741211,10.930000305175781,6719243.0,10.88901138305664
2017-01-06,11.3100004196167,10.930000305175781,11.020000457763672,11.220000267028809,11390937.0,11.177925109863281
2017-01-09,11.279999732971191,11.109999656677246,11.199999809265137,11.25,6284576.0,11.20781135559082
2017-01-10,11.510000228881836,11.15999984741211,11.220000267028809,11.380000114440918,7008084.0,11.337324142456055
2017-01-11,11.569999694824219,11.0600004196167,11.569999694824219,11.079999923706055,5107805.0,11.038448333740234
2017-01-12,11.109999656677246,10.899999618530273,11.020000457763672,10.960000038146973,3714661.0,10.918899536132812
2017-01-13,10.979999542236328,10.670000076293945,10.960000038146973,10.699999809265137,3306366.0,10.659873008728027
2017-01-16,10.739999771118164,9.630000114440918,10.680000305175781,10.029999732971191,6963557.0,9.992386817932129
2017-01-17,10.199999809265137,9.789999961853027,9.979999542236328,10.199999809265137,3585976.0,10.161749839782715
2017-01-18,10.260000228881836,9.979999542236328,10.180000305175781,10.029999732971191,3118755.0,9.992386817932129
2017-01-19,10.170000076293945,9.920000076293945,10.039999961853027,10.010000228881836,2554283.0,9.972461700439453
2017-01-20,10.25,9.970000267028809,10.09000015258789,10.229999542236328,2641745.0,10.191636085510254
2017-01-23,10.479999542236328,10.210000038146973,10.25,10.430000305175781,2860708.0,10.390887260437012
2017-01-24,10.489999771118164,10.329999923706055,10.390000343322754,10.34000015258789,2089899.0,10.301223754882812
2017-01-25,10.600000381469727,10.300000190734863,10.34000015258789,10.550000190734863,3659148.0,10.510436058044434
2017-01-26,10.59000015258789,10.420000076293945,10.5,10.489999771118164,2896231.0,10.450661659240723
2017-02-03,10.640000343322754,10.34000015258789,10.5,10.579999923706055,2413059.0,10.540324211120605
2017-02-06,10.680000305175781,10.470000267028809,10.510000228881836,10.649999618530273,3047783.0,10.610060691833496
2017-02-07,10.84000015258789,10.579999923706055,10.649999618530273,10.680000305175781,3137950.0,10.639949798583984
2017-02-08,10.739999771118164,10.449999809265137,10.729999542236328,10.699999809265137,3310132.0,10.659873008728027
2017-02-09,10.859999656677246,10.670000076293945,10.710000038146973,10.789999961853027,3330875.0,10.749536514282227
2017-02-10,10.859999656677246,10.670000076293945,10.800000190734863,10.75,3972148.0,10.709686279296875
2017-02-13,10.75,10.579999923706055,10.75,10.65999984741211,4124619.0,10.620024681091309
2017-02-14,10.75,10.550000190734863,10.65999984741211,10.600000381469727,2856237.0,10.560249328613281
2017-02-15,10.680000305175781,10.460000038146973,10.609999656677246,10.579999923706055,3651889.0,10.540324211120605
2017-02-16,10.819999694824219,10.510000228881836,10.59000015258789,10.65999984741211,3491333.0,10.620024681091309
2017-02-17,10.699999809265137,10.399999618530273,10.640000343322754,10.470000267028809,3551303.0,10.430737495422363
2017-02-20,10.779999732971191,10.420000076293945,10.449999809265137,10.75,6175248.0,10.709686279296875
2017-02-21,10.819999694824219,10.630000114440918,10.800000190734863,10.710000038146973,3863728.0,10.669836044311523
2017-02-22,10.949999809265137,10.649999618530273,10.720000267028809,10.90999984741211,6317554.0,10.869086265563965
2017-02-23,11.119999885559082,10.779999732971191,10.880000114440918,10.869999885559082,6085064.0,10.829236030578613
2017-02-24,10.880000114440918,10.670000076293945,10.8100004196167,10.800000190734863,4497797.0,10.759499549865723
2017-02-27,10.920000076293945,10.729999542236328,10.800000190734863,10.789999961853027,3746516.0,10.749536514282227
2017-02-28,10.949999809265137,10.680000305175781,10.680000305175781,10.890000343322754,5706865.0,10.849161148071289
2017-03-01,10.979999542236328,10.819999694824219,10.859999656677246,10.84000015258789,3285389.0,10.799349784851074
2017-03-02,10.90999984741211,10.699999809265137,10.859999656677246,10.770000457763672,3684478.0,10.729612350463867
2017-03-03,10.819999694824219,10.579999923706055,10.8100004196167,10.6899995803833,3535023.0,10.649910926818848
2017-03-06,10.850000381469727,10.600000381469727,10.6899995803833,10.819999694824219,5815879.0,10.779422760009766
2017-03-07,10.890000343322754,10.75,10.800000190734863,10.869999885559082,4408182.0,10.829236030578613
2017-03-08,10.9399995803833,10.6899995803833,10.920000076293945,10.739999771118164,3423524.0,10.699723243713379
2017-03-09,10.739999771118164,10.539999961853027,10.699999809265137,10.619999885559082,3468046.0,10.580174446105957
2017-03-10,10.710000038146973,10.5,10.649999618530273,10.609999656677246,2547255.0,10.570211410522461
2017-03-13,10.670000076293945,10.449999809265137,10.630000114440918,10.600000381469727,3069610.0,10.560249328613281
2017-03-14,10.680000305175781,10.539999961853027,10.539999961853027,10.600000381469727,2324686.0,10.560249328613281
2017-03-15,10.640000343322754,10.449999809265137,10.630000114440918,10.479999542236328,3490473.0,10.440698623657227
2017-03-16,10.579999923706055,10.5,10.5,10.539999961853027,4142140.0,10.500473976135254
2017-03-17,10.600000381469727,10.460000038146973,10.529999732971191,10.479999542236328,4904482.0,10.440698623657227
2017-03-20,10.539999961853027,10.390000343322754,10.479999542236328,10.5,5274848.0,10.460624694824219
2017-03-21,10.529999732971191,10.390000343322754,10.5,10.489999771118164,5075988.0,10.450661659240723
2017-03-22,10.479999542236328,10.079999923706055,10.479999542236328,10.3100004196167,5295574.0,10.271337509155273
2017-03-23,10.390000343322754,10.130000114440918,10.319999694824219,10.25,4056185.0,10.21156120300293
2017-03-24,10.289999961853027,10.149999618530273,10.220000267028809,10.25,3010897.0,10.21156120300293
2017-03-27,10.350000381469727,10.180000305175781,10.239999771118164,10.239999771118164,4241514.0,10.20159912109375
2017-03-28,10.260000228881836,10.109999656677246,10.229999542236328,10.210000038146973,3242776.0,10.171711921691895
2017-03-29,10.229999542236328,10.0600004196167,10.210000038146973,10.09000015258789,2874923.0,10.052162170410156
2017-03-30,10.09000015258789,9.5,10.09000015258789,9.670000076293945,8088073.0,9.633737564086914
2017-03-31,9.720000267028809,9.579999923706055,9.649999618530273,9.640000343322754,4763512.0,9.603848457336426
2017-04-05,10.100000381469727,9.739999771118164,9.949999809265137,10.050000190734863,8410214.0,10.012311935424805
2017-04-06,10.479999542236328,9.949999809265137,9.989999771118164,10.220000267028809,9486853.0,10.181674003601074
2017-04-07,10.3100004196167,10.119999885559082,10.300000190734863,10.279999732971191,5525440.0,10.241448402404785
2017-04-10,10.239999771118164,9.880000114440918,10.119999885559082,9.899999618530273,5765413.0,9.862874031066895
2017-04-11,9.9399995803833,9.699999809265137,9.880000114440918,9.899999618530273,5339316.0,9.862874031066895
2017-04-12,10.079999923706055,9.850000381469727,9.850000381469727,9.979999542236328,5764918.0,9.942572593688965
2017-04-13,10.09000015258789,9.859999656677246,10.0,9.920000076293945,4500976.0,9.88279914855957
2017-04-14,9.899999618530273,9.619999885559082,9.880000114440918,9.670000076293945,4696838.0,9.633737564086914
2017-04-17,9.789999961853027,9.390000343322754,9.6899995803833,9.470000267028809,4573478.0,9.434487342834473
2017-04-18,9.479999542236328,9.15999984741211,9.4399995803833,9.25,4100825.0,9.215312004089355
2017-04-19,9.220000267028809,8.649999618530273,9.220000267028809,8.770000457763672,8053293.0,8.737112045288086
2017-04-20,8.850000381469727,8.59000015258789,8.779999732971191,8.6899995803833,4467222.0,8.657410621643066
2017-04-21,8.789999961853027,8.489999771118164,8.6899995803833,8.529999732971191,4797067.0,8.498011589050293
2017-04-24,8.489999771118164,7.949999809265137,8.489999771118164,8.0600004196167,6889362.0,8.02977466583252
2017-04-25,8.130000114440918,8.0,8.079999923706055,8.09000015258789,5052595.0,8.059660911560059
2017-04-26,8.149999618530273,8.020000457763672,8.119999885559082,8.119999885559082,3564329.0,8.08954906463623
2017-04-27,8.25,7.78000020980835,8.109999656677246,8.1899995803833,4484069.0,8.159287452697754
2017-04-28,8.40999984741211,8.119999885559082,8.149999618530273,8.319999694824219,3760608.0,8.288798332214355
2017-05-02,8.40999984741211,8.220000267028809,8.279999732971191,8.239999771118164,4143083.0,8.209098815917969
2017-05-03,8.3100004196167,8.100000381469727,8.260000228881836,8.1899995803833,4437707.0,8.159287452697754
2017-05-04,8.270000457763672,8.140000343322754,8.1899995803833,8.180000305175781,3071812.0,8.149324417114258
2017-05-05,8.210000038146973,8.029999732971191,8.180000305175781,8.069999694824219,3160449.0,8.0397367477417
2017-05-08,8.010000228881836,7.769999980926514,8.0,7.809999942779541,2950800.0,7.780711650848389
2017-05-09,7.960000038146973,7.710000038146973,7.820000171661377,7.949999809265137,3245246.0,7.920186519622803
2017-05-10,8.0,7.78000020980835,7.940000057220459,7.800000190734863,2555688.0,7.770750045776367
2017-05-11,7.840000152587891,7.550000190734863,7.789999961853027,7.820000171661377,3612245.0,7.790674209594727
2017-05-12,7.900000095367432,7.650000095367432,7.809999942779541,7.849999904632568,2665835.0,7.82056188583374
2017-05-15,8.260000228881836,7.800000190734863,7.829999923706055,8.149999618530273,5596021.0,8.119436264038086
2017-05-16,8.229999542236328,7.889999866485596,8.149999618530273,8.199999809265137,5195538.0,8.169249534606934
2017-05-17,8.40999984741211,8.15999984741211,8.15999984741211,8.270000457763672,4878262.0,8.238986015319824
2017-05-18,8.380000114440918,8.199999809265137,8.199999809265137,8.25,3078211.0,8.219061851501465
2017-05-19,8.289999961853027,8.109999656677246,8.239999771118164,8.140000343322754,2782296.0,8.109475135803223
2017-05-22,8.199999809265137,7.809999942779541,8.15999984741211,7.840000152587891,2862543.0,7.810599327087402
2017-05-23,7.889999866485596,7.579999923706055,7.800000190734863,7.639999866485596,2538370.0,7.611349105834961
2017-05-24,7.730000019073486,7.510000228881836,7.639999866485596,7.670000076293945,2424152.0,7.641236782073975
2017-05-25,7.849999904632568,7.550000190734863,7.670000076293945,7.789999961853027,2304597.0,7.760786533355713
2017-05-26,7.849999904632568,7.75,7.760000228881836,7.760000228881836,2677496.0,7.730899810791016
2017-05-31,7.900000095367432,7.679999828338623,7.869999885559082,7.699999809265137,3378197.0,7.67112398147583
2017-06-01,7.690000057220459,7.28000020980835,7.659999847412109,7.300000190734863,4157265.0,7.272624492645264
2017-06-02,7.400000095367432,7.059999942779541,7.28000020980835,7.349999904632568,3565859.0,7.322436809539795
2017-06-05,7.480000019073486,7.340000152587891,7.349999904632568,7.429999828338623,2029003.0,7.40213680267334
2017-06-06,7.480000019073486,7.360000133514404,7.400000095367432,7.46999979019165,3491843.0,7.441986560821533
2017-06-07,7.659999847412109,7.46999979019165,7.46999979019165,7.650000095367432,3938669.0,7.621311664581299
2017-06-08,7.699999809265137,7.570000171661377,7.659999847412109,7.599999904632568,3557756.0,7.571498870849609
2017-06-09,7.699999809265137,7.539999961853027,7.610000133514404,7.659999847412109,4101544.0,7.631274223327637
2017-06-12,7.800000190734863,7.5,7.619999885559082,7.570000171661377,5039224.0,7.541612148284912
2017-06-13,7.679999828338623,7.489999771118164,7.510000228881836,7.639999866485596,2631634.0,7.611349105834961
2017-06-14,7.679999828338623,7.599999904632568,7.639999866485596,7.639999866485596,2569172.0,7.611349105834961
2017-06-15,7.860000133514404,7.619999885559082,7.619999885559082,7.829999923706055,5374440.0,7.8006367683410645
2017-06-16,7.889999866485596,7.710000038146973,7.829999923706055,7.809999942779541,3559126.0,7.780711650848389
2017-06-19,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0.0,7.780711650848389
2017-06-20,8.039999961853027,7.880000114440918,7.900000095367432,7.920000076293945,4459572.0,7.890299320220947
2017-06-21,7.989999771118164,7.78000020980835,7.980000019073486,7.860000133514404,2358150.0,7.830524444580078
2017-06-22,7.880000114440918,7.590000152587891,7.849999904632568,7.650000095367432,3343900.0,7.621311664581299
2017-06-23,7.730000019073486,7.449999809265137,7.619999885559082,7.619999885559082,3031300.0,7.591424465179443
2017-06-26,7.739999771118164,7.559999942779541,7.619999885559082,7.739999771118164,2963631.0,7.710974216461182
2017-06-27,7.849999904632568,7.71999979019165,7.739999771118164,7.840000152587891,3394634.0,7.810599327087402
2017-06-28,7.809999942779541,7.619999885559082,7.800000190734863,7.670000076293945,3182159.0,7.641236782073975
2017-06-29,7.739999771118164,7.670000076293945,7.670000076293945,7.710000038146973,2162010.0,7.681087017059326
2017-06-30,7.699999809265137,7.619999885559082,7.690000057220459,7.699999809265137,2981474.0,7.67112398147583
2017-07-03,7.869999885559082,7.679999828338623,7.710000038146973,7.869999885559082,4951979.0,7.840486526489258
2017-07-04,8.170000076293945,7.809999942779541,7.840000152587891,8.09000015258789,11589545.0,8.059660911560059
2017-07-05,8.25,8.010000228881836,8.09000015258789,8.229999542236328,9963020.0,8.199135780334473
2017-07-06,8.25,8.100000381469727,8.239999771118164,8.170000076293945,8185903.0,8.139361381530762
2017-07-07,8.550000190734863,8.109999656677246,8.140000343322754,8.4399995803833,12478805.0,8.408348083496094
2017-07-10,8.569999694824219,8.329999923706055,8.489999771118164,8.390000343322754,7394645.0,8.358536720275879
2017-07-11,8.390000343322754,8.100000381469727,8.369999885559082,8.109999656677246,6591352.0,8.07958698272705
2017-07-12,8.180000305175781,7.940000057220459,8.050000190734863,8.140000343322754,5612333.0,8.109475135803223
2017-07-13,8.850000381469727,8.069999694824219,8.069999694824219,8.649999618530273,20546009.0,8.617561340332031
2017-07-14,8.579999923706055,8.350000381469727,8.569999694824219,8.430000305175781,8345509.0,8.39838695526123
2017-07-17,8.420000076293945,7.599999904632568,8.399999618530273,7.699999809265137,11376596.0,7.67112398147583
2017-07-18,7.769999980926514,7.409999847412109,7.610000133514404,7.739999771118164,7022095.0,7.710974216461182
2017-07-19,8.0600004196167,7.659999847412109,7.710000038146973,8.039999961853027,8582060.0,8.009848594665527
2017-07-20,8.100000381469727,7.960000038146973,8.069999694824219,8.0600004196167,6706922.0,8.02977466583252
2017-07-21,8.15999984741211,7.909999847412109,8.0600004196167,8.09000015258789,7029399.0,8.059660911560059
2017-07-24,8.149999618530273,8.010000228881836,8.079999923706055,8.130000114440918,5301201.0,8.099512100219727
2017-07-25,8.109999656677246,7.820000171661377,8.079999923706055,7.900000095367432,6714937.0,7.8703742027282715
2017-07-26,7.940000057220459,7.699999809265137,7.900000095367432,7.820000171661377,5245000.0,7.790674209594727
2017-07-27,8.039999961853027,7.739999771118164,7.78000020980835,8.039999961853027,5131097.0,8.009848594665527
2017-07-28,8.039999961853027,7.949999809265137,8.0,8.029999732971191,3668619.0,7.999886512756348
2017-07-31,8.59000015258789,8.1899995803833,8.1899995803833,8.4399995803833,16567626.0,8.408348083496094
2017-08-01,8.5600004196167,8.220000267028809,8.34000015258789,8.4399995803833,10280667.0,8.408348083496094
2017-08-02,8.489999771118164,8.239999771118164,8.470000267028809,8.289999961853027,10413036.0,8.258912086486816
2017-08-03,8.430000305175781,8.210000038146973,8.260000228881836,8.239999771118164,6817049.0,8.209098815917969
2017-08-04,8.289999961853027,8.069999694824219,8.069999694824219,8.119999885559082,7368048.0,8.08954906463623
2017-08-07,8.1899995803833,8.020000457763672,8.020000457763672,8.180000305175781,4083632.0,8.149324417114258
2017-08-08,8.270000457763672,8.09000015258789,8.140000343322754,8.1899995803833,6190510.0,8.159287452697754
2017-08-09,8.210000038146973,8.109999656677246,8.210000038146973,8.199999809265137,4259660.0,8.169249534606934
2017-08-10,8.279999732971191,8.079999923706055,8.1899995803833,8.1899995803833,5228327.0,8.159287452697754
2017-08-11,8.40999984741211,8.109999656677246,8.180000305175781,8.270000457763672,13482743.0,8.238986015319824
2017-08-14,8.489999771118164,8.260000228881836,8.279999732971191,8.420000076293945,10009329.0,8.388423919677734
2017-08-15,8.430000305175781,8.25,8.430000305175781,8.350000381469727,7641084.0,8.318686485290527
2017-08-16,8.350000381469727,8.220000267028809,8.350000381469727,8.3100004196167,5668700.0,8.278837203979492
2017-08-17,8.369999885559082,8.1899995803833,8.300000190734863,8.359999656677246,7732102.0,8.328648567199707
2017-08-18,8.369999885559082,8.220000267028809,8.270000457763672,8.359999656677246,6139900.0,8.328648567199707
2017-08-21,8.40999984741211,8.319999694824219,8.380000114440918,8.369999885559082,5320185.0,8.33861255645752
2017-08-22,8.40999984741211,8.239999771118164,8.359999656677246,8.25,4771599.0,8.219061851501465
2017-08-23,8.260000228881836,8.09000015258789,8.180000305175781,8.109999656677246,5930021.0,8.07958698272705
2017-08-24,8.140000343322754,8.050000190734863,8.100000381469727,8.130000114440918,3062061.0,8.099512100219727
2017-08-25,8.210000038146973,8.0600004196167,8.130000114440918,8.180000305175781,4218300.0,8.149324417114258
2017-08-28,8.260000228881836,8.140000343322754,8.180000305175781,8.239999771118164,4437357.0,8.209098815917969
2017-08-29,8.270000457763672,8.210000038146973,8.25,8.239999771118164,2838503.0,8.209098815917969
2017-08-30,8.420000076293945,8.149999618530273,8.199999809265137,8.380000114440918,9475051.0,8.3485746383667
2017-08-31,8.479999542236328,8.329999923706055,8.329999923706055,8.369999885559082,7549756.0,8.33861255645752
2017-09-01,8.859999656677246,8.270000457763672,8.369999885559082,8.729999542236328,23606192.0,8.697260856628418
2017-09-04,9.020000457763672,8.619999885559082,8.699999809265137,8.979999542236328,20921324.0,8.94632339477539
2017-09-05,9.510000228881836,9.050000190734863,9.140000343322754,9.079999923706055,27170550.0,9.04594898223877
2017-09-06,9.050000190734863,8.829999923706055,8.989999771118164,8.869999885559082,14309940.0,8.836736679077148
2017-09-07,8.920000076293945,8.680000305175781,8.84000015258789,8.6899995803833,9580468.0,8.657410621643066
2017-09-08,8.899999618530273,8.710000038146973,8.710000038146973,8.789999961853027,10046959.0,8.757037162780762
2017-09-11,9.109999656677246,8.760000228881836,8.800000190734863,9.079999923706055,14228728.0,9.04594898223877
2017-09-12,9.180000305175781,8.920000076293945,9.050000190734863,8.979999542236328,13848475.0,8.94632339477539
2017-09-13,9.170000076293945,8.90999984741211,8.970000267028809,9.079999923706055,7140629.0,9.04594898223877
2017-09-14,9.079999923706055,8.8100004196167,9.079999923706055,8.850000381469727,6616089.0,8.816812515258789
2017-09-15,8.84000015258789,8.680000305175781,8.84000015258789,8.699999809265137,4736012.0,8.667373657226562
2017-09-18,8.8100004196167,8.699999809265137,8.739999771118164,8.75,4435771.0,8.71718692779541
2017-09-19,8.770000457763672,8.579999923706055,8.75,8.640000343322754,5175053.0,8.607600212097168
2017-09-20,8.770000457763672,8.550000190734863,8.609999656677246,8.729999542236328,4246419.0,8.697260856628418
2017-09-21,8.829999923706055,8.600000381469727,8.739999771118164,8.630000114440918,5343098.0,8.597636222839355
2017-09-22,8.699999809265137,8.470000267028809,8.619999885559082,8.649999618530273,4615890.0,8.617561340332031
2017-09-25,8.720000267028809,8.5,8.65999984741211,8.520000457763672,3040910.0,8.488049507141113
2017-09-26,8.579999923706055,8.460000038146973,8.520000457763672,8.5600004196167,2172482.0,8.527899742126465
2017-09-27,8.6899995803833,8.569999694824219,8.630000114440918,8.680000305175781,2808559.0,8.647449493408203
2017-09-28,8.729999542236328,8.260000228881836,8.6899995803833,8.279999732971191,8978307.0,8.24894905090332
2017-09-29,8.449999809265137,8.180000305175781,8.279999732971191,8.239999771118164,8570596.0,8.209098815917969
2017-10-09,8.4399995803833,8.260000228881836,8.380000114440918,8.34000015258789,4892102.0,8.308724403381348
2017-10-10,8.460000038146973,8.279999732971191,8.34000015258789,8.460000038146973,4559596.0,8.428274154663086
2017-10-11,8.65999984741211,8.5,8.5,8.600000381469727,8386894.0,8.567749977111816
2017-10-12,8.600000381469727,8.430000305175781,8.600000381469727,8.5,4313427.0,8.468123435974121
2017-10-13,8.539999961853027,8.4399995803833,8.5,8.529999732971191,2561352.0,8.498011589050293
2017-10-16,8.619999885559082,8.279999732971191,8.529999732971191,8.34000015258789,4159000.0,8.308724403381348
2017-10-17,8.4399995803833,8.279999732971191,8.3100004196167,8.369999885559082,2637672.0,8.33861255645752
2017-10-18,8.4399995803833,8.220000267028809,8.329999923706055,8.279999732971191,2964928.0,8.24894905090332
2017-10-19,8.300000190734863,8.0,8.239999771118164,8.039999961853027,3087281.0,8.009848594665527
2017-10-20,8.210000038146973,7.909999847412109,8.029999732971191,8.199999809265137,2334717.0,8.169249534606934
2017-10-23,8.239999771118164,8.15999984741211,8.199999809265137,8.199999809265137,2344300.0,8.169249534606934
2017-10-24,8.25,8.050000190734863,8.199999809265137,8.15999984741211,1958500.0,8.129398345947266
2017-10-25,8.239999771118164,8.15999984741211,8.15999984741211,8.229999542236328,1503645.0,8.199135780334473
2017-10-26,8.319999694824219,8.180000305175781,8.260000228881836,8.289999961853027,2253272.0,8.258912086486816
2017-10-27,8.289999961853027,8.050000190734863,8.289999961853027,8.100000381469727,3955647.0,8.069624900817871
2017-10-30,8.149999618530273,7.75,8.100000381469727,7.78000020980835,3660395.0,7.750824451446533
2017-10-31,7.869999885559082,7.760000228881836,7.769999980926514,7.849999904632568,1812501.0,7.82056188583374
2017-11-01,7.960000038146973,7.75,7.840000152587891,7.78000020980835,1860296.0,7.750824451446533
2017-11-02,7.800000190734863,7.630000114440918,7.800000190734863,7.659999847412109,2681145.0,7.631274223327637
2017-11-03,7.739999771118164,7.429999828338623,7.659999847412109,7.519999980926514,2900660.0,7.491799354553223
2017-11-06,7.590000152587891,7.420000076293945,7.519999980926514,7.570000171661377,2574602.0,7.541612148284912
2017-11-07,7.579999923706055,7.5,7.570000171661377,7.579999923706055,2039986.0,7.551574230194092
2017-11-08,7.670000076293945,7.550000190734863,7.579999923706055,7.630000114440918,2246621.0,7.601386547088623
2017-11-09,7.71999979019165,7.610000133514404,7.630000114440918,7.690000057220459,1975974.0,7.661161422729492
2017-11-10,7.690000057220459,7.590000152587891,7.690000057220459,7.639999866485596,2233160.0,7.611349105834961
2017-11-13,7.630000114440918,7.510000228881836,7.599999904632568,7.559999942779541,2264472.0,7.531649112701416
2017-11-14,7.579999923706055,7.420000076293945,7.579999923706055,7.460000038146973,2675400.0,7.432024002075195
2017-11-15,7.489999771118164,7.380000114440918,7.489999771118164,7.400000095367432,2011235.0,7.372249603271484
2017-11-16,7.449999809265137,7.349999904632568,7.400000095367432,7.380000114440918,1719958.0,7.352324485778809
2017-11-17,7.400000095367432,7.03000020980835,7.380000114440918,7.070000171661377,3581000.0,7.043487071990967
2017-11-20,7.079999923706055,6.809999942779541,7.050000190734863,7.010000228881836,1806133.0,6.9837117195129395
2017-11-21,7.119999885559082,6.900000095367432,7.010000228881836,7.099999904632568,2092315.0,7.073373794555664
2017-11-22,7.119999885559082,6.96999979019165,7.099999904632568,7.019999980926514,1705686.0,6.9936747550964355
2017-11-23,7.039999961853027,6.909999847412109,7.03000020980835,6.920000076293945,2034000.0,6.894049167633057
2017-11-24,6.980000019073486,6.909999847412109,6.909999847412109,6.940000057220459,975781.0,6.913974761962891
2017-11-27,6.960000038146973,6.869999885559082,6.869999885559082,6.920000076293945,900957.0,6.894049167633057
2017-11-28,7.0,6.920000076293945,6.949999809265137,6.989999771118164,1003001.0,6.963786602020264
2017-11-29,7.289999961853027,6.960000038146973,7.010000228881836,7.130000114440918,3644308.0,7.103261947631836
2017-11-30,7.190000057220459,7.070000171661377,7.130000114440918,7.090000152587891,1521701.0,7.063412189483643
2017-12-01,7.150000095367432,7.059999942779541,7.079999923706055,7.139999866485596,1259101.0,7.113224029541016
2017-12-04,7.159999847412109,6.929999828338623,7.139999866485596,6.949999809265137,1519500.0,6.923936367034912
2017-12-05,6.980000019073486,6.690000057220459,6.949999809265137,6.710000038146973,2271000.0,6.6848368644714355
2017-12-06,6.809999942779541,6.679999828338623,6.769999980926514,6.78000020980835,1092871.0,6.754574298858643
2017-12-07,6.809999942779541,6.739999771118164,6.739999771118164,6.75,1175190.0,6.724687099456787
2017-12-08,6.840000152587891,6.739999771118164,6.75,6.789999961853027,1209700.0,6.764537334442139
2017-12-11,6.860000133514404,6.789999961853027,6.800000190734863,6.860000133514404,961700.0,6.8342742919921875
2017-12-12,6.869999885559082,6.760000228881836,6.849999904632568,6.78000020980835,1815800.0,6.754574298858643
2017-12-13,6.829999923706055,6.760000228881836,6.789999961853027,6.820000171661377,1136020.0,6.794424533843994
2017-12-14,6.860000133514404,6.78000020980835,6.820000171661377,6.860000133514404,1364120.0,6.8342742919921875
2017-12-15,6.869999885559082,6.789999961853027,6.849999904632568,6.820000171661377,1026180.0,6.794424533843994
2017-12-18,6.809999942779541,6.699999809265137,6.809999942779541,6.739999771118164,2116700.0,6.714723587036133
2017-12-19,6.800000190734863,6.739999771118164,6.739999771118164,6.78000020980835,1044300.0,6.754574298858643
2017-12-20,6.809999942779541,6.690000057220459,6.800000190734863,6.710000038146973,974600.0,6.6848368644714355
2017-12-21,6.710000038146973,6.619999885559082,6.690000057220459,6.670000076293945,948601.0,6.644987106323242
2017-12-22,6.739999771118164,6.639999866485596,6.679999828338623,6.699999809265137,958254.0,6.674874305725098
2017-12-25,6.739999771118164,6.269999980926514,6.739999771118164,6.409999847412109,4687800.0,6.385962009429932
2017-12-26,6.429999828338623,6.300000190734863,6.360000133514404,6.400000095367432,2732900.0,6.375999450683594
2017-12-27,6.449999809265137,6.340000152587891,6.389999866485596,6.420000076293945,2089918.0,6.395924091339111
2017-12-28,6.550000190734863,6.329999923706055,6.420000076293945,6.510000228881836,2172713.0,6.485586643218994
2017-12-29,6.579999923706055,6.480000019073486,6.519999980926514,6.570000171661377,1287072.0,6.5453619956970215
2018-01-02,6.630000114440918,6.5,6.619999885559082,6.599999904632568,1928210.0,6.575249195098877
2018-01-03,6.650000095367432,6.570000171661377,6.590000152587891,6.639999866485596,1778201.0,6.6150994300842285
2018-01-04,6.739999771118164,6.639999866485596,6.639999866485596,6.690000057220459,2270122.0,6.66491174697876
2018-01-05,6.860000133514404,6.639999866485596,6.690000057220459,6.789999961853027,2882577.0,6.764537334442139
2018-01-08,6.809999942779541,6.690000057220459,6.760000228881836,6.760000228881836,1760384.0,6.734649658203125
2018-01-09,6.820000171661377,6.739999771118164,6.789999961853027,6.769999980926514,1579790.0,6.744611740112305
2018-01-10,6.820000171661377,6.619999885559082,6.769999980926514,6.639999866485596,1770000.0,6.6150994300842285
2018-01-11,6.650000095367432,6.559999942779541,6.639999866485596,6.639999866485596,1780590.0,6.6150994300842285
2018-01-12,6.730000019073486,6.610000133514404,6.650000095367432,6.639999866485596,1845500.0,6.6150994300842285
2018-01-15,6.639999866485596,6.400000095367432,6.590000152587891,6.429999828338623,1998212.0,6.405887126922607
2018-01-16,6.5,6.429999828338623,6.489999771118164,6.46999979019165,1133000.0,6.445736885070801
2018-01-17,6.53000020980835,6.320000171661377,6.480000019073486,6.449999809265137,1722401.0,6.425811767578125
2018-01-18,6.480000019073486,6.409999847412109,6.460000038146973,6.449999809265137,1127355.0,6.425811767578125
2018-01-19,6.5,6.409999847412109,6.440000057220459,6.449999809265137,1307100.0,6.425811767578125
2018-01-22,6.480000019073486,6.329999923706055,6.409999847412109,6.46999979019165,1608471.0,6.445736885070801
2018-01-23,6.510000228881836,6.429999828338623,6.46999979019165,6.460000038146973,1905268.0,6.435774326324463
2018-01-24,6.53000020980835,6.389999866485596,6.460000038146973,6.519999980926514,3561302.0,6.49554967880249
2018-01-25,6.610000133514404,6.460000038146973,6.510000228881836,6.550000190734863,3647714.0,6.525436878204346
2018-01-26,6.590000152587891,6.5,6.539999961853027,6.550000190734863,2039700.0,6.525436878204346
2018-01-29,6.550000190734863,6.320000171661377,6.539999961853027,6.349999904632568,3119790.0,6.3261871337890625
2018-01-30,6.420000076293945,6.340000152587891,6.349999904632568,6.380000114440918,1420614.0,6.356074810028076
2018-01-31,6.360000133514404,6.099999904632568,6.360000133514404,6.179999828338623,2399514.0,6.156824111938477
2018-02-01,6.210000038146973,5.820000171661377,6.130000114440918,5.849999904632568,3436290.0,5.828061580657959
2018-02-02,5.880000114440918,5.670000076293945,5.840000152587891,5.860000133514404,2027721.0,5.838024616241455
2018-02-05,5.960000038146973,5.679999828338623,5.800000190734863,5.949999809265137,1846068.0,5.92768669128418
2018-02-06,5.909999847412109,5.559999942779541,5.860000133514404,5.630000114440918,2448868.0,5.608887195587158
2018-02-07,5.809999942779541,5.510000228881836,5.71999979019165,5.650000095367432,1771798.0,5.628812313079834
2018-02-08,5.789999961853027,5.599999904632568,5.610000133514404,5.78000020980835,1498278.0,5.75832462310791
2018-02-09,5.710000038146973,5.460000038146973,5.679999828338623,5.489999771118164,2239891.0,5.469411849975586
2018-02-12,5.679999828338623,5.519999980926514,5.519999980926514,5.650000095367432,945096.0,5.628812313079834
2018-02-13,5.800000190734863,5.679999828338623,5.699999809265137,5.710000038146973,1694778.0,5.688587188720703
2018-02-14,5.769999980926514,5.710000038146973,5.769999980926514,5.71999979019165,1044001.0,5.698549270629883
2018-02-22,5.789999961853027,5.71999979019165,5.71999979019165,5.769999980926514,1671279.0,5.748361587524414
2018-02-23,5.940000057220459,5.75,5.769999980926514,5.920000076293945,2590100.0,5.897799491882324
2018-02-26,5.96999979019165,5.880000114440918,5.900000095367432,5.949999809265137,1718139.0,5.92768669128418
2018-02-27,5.96999979019165,5.849999904632568,5.96999979019165,5.909999847412109,1561410.0,5.887836456298828
2018-02-28,6.0,5.829999923706055,5.909999847412109,5.96999979019165,2399921.0,5.9476118087768555
2018-03-01,6.010000228881836,5.900000095367432,5.920000076293945,5.989999771118164,2172920.0,5.967536926269531
2018-03-02,6.110000133514404,5.940000057220459,5.940000057220459,6.03000020980835,2184003.0,6.007387161254883
2018-03-05,6.150000095367432,6.019999980926514,6.059999942779541,6.03000020980835,1859218.0,6.007387161254883
2018-03-06,6.070000171661377,5.96999979019165,6.010000228881836,6.050000190734863,1826275.0,6.027312278747559
2018-03-07,6.070000171661377,5.960000038146973,6.019999980926514,5.980000019073486,1851123.0,5.957574367523193
2018-03-08,6.090000152587891,5.949999809265137,5.989999771118164,6.079999923706055,2307601.0,6.057199478149414
2018-03-09,6.150000095367432,6.019999980926514,6.079999923706055,6.139999866485596,2826583.0,6.116974353790283
2018-03-12,6.239999771118164,6.119999885559082,6.119999885559082,6.210000038146973,2443468.0,6.18671178817749
2018-03-13,6.25,6.119999885559082,6.199999809265137,6.190000057220459,1916453.0,6.1667866706848145
2018-03-14,6.230000019073486,6.079999923706055,6.199999809265137,6.110000133514404,2493500.0,6.087087154388428
2018-03-15,6.099999904632568,5.949999809265137,6.099999904632568,6.059999942779541,2732304.0,6.037274360656738
2018-03-16,6.480000019073486,5.980000019073486,6.059999942779541,6.329999923706055,6947020.0,6.3062615394592285
2018-03-19,6.360000133514404,6.159999847412109,6.300000190734863,6.179999828338623,4303566.0,6.156824111938477
2018-03-20,6.25,6.099999904632568,6.130000114440918,6.199999809265137,2774818.0,6.1767497062683105
2018-03-21,6.320000171661377,6.159999847412109,6.239999771118164,6.239999771118164,2720700.0,6.216599464416504
2018-03-22,6.449999809265137,6.230000019073486,6.25,6.409999847412109,5251740.0,6.385962009429932
2018-03-23,6.329999923706055,5.989999771118164,6.21999979019165,6.079999923706055,4846796.0,6.057199478149414
2018-03-26,6.119999885559082,5.769999980926514,5.900000095367432,6.090000152587891,2759872.0,6.067162036895752
2018-03-27,6.340000152587891,6.150000095367432,6.159999847412109,6.309999942779541,3461933.0,6.286336898803711
2018-03-28,6.309999942779541,6.21999979019165,6.260000228881836,6.28000020980835,2087009.0,6.2564496994018555
2018-03-29,6.360000133514404,6.25,6.25,6.349999904632568,2483645.0,6.3261871337890625
2018-03-30,6.360000133514404,6.260000228881836,6.329999923706055,6.289999961853027,2236521.0,6.266412258148193
2018-04-02,6.320000171661377,6.210000038146973,6.289999961853027,6.300000190734863,2516322.0,6.276374340057373
2018-04-03,6.260000228881836,6.119999885559082,6.21999979019165,6.199999809265137,2157501.0,6.1767497062683105
2018-04-04,6.28000020980835,6.099999904632568,6.21999979019165,6.159999847412109,1544508.0,6.136899471282959
2018-04-09,6.309999942779541,6.059999942779541,6.139999866485596,6.190000057220459,1906910.0,6.1667866706848145
2018-04-10,6.21999979019165,6.099999904632568,6.130000114440918,6.150000095367432,2102776.0,6.126936912536621
2018-04-11,6.340000152587891,6.130000114440918,6.130000114440918,6.329999923706055,5481348.0,6.3062615394592285
2018-04-12,6.460000038146973,6.260000228881836,6.300000190734863,6.289999961853027,3906398.0,6.266412258148193
2018-04-13,6.340000152587891,6.190000057220459,6.28000020980835,6.210000038146973,1558700.0,6.18671178817749
2018-04-16,6.21999979019165,5.989999771118164,6.199999809265137,6.070000171661377,2101101.0,6.047237396240234
2018-04-17,6.130000114440918,5.929999828338623,6.099999904632568,5.949999809265137,1776200.0,5.92768669128418
2018-04-18,6.019999980926514,5.690000057220459,5.96999979019165,6.0,3373715.0,5.977499008178711
2018-04-19,6.039999961853027,5.909999847412109,5.96999979019165,5.929999828338623,1739263.0,5.907762050628662
2018-04-20,6.019999980926514,5.699999809265137,5.949999809265137,5.769999980926514,1650360.0,5.748361587524414
2018-04-23,5.840000152587891,5.630000114440918,5.809999942779541,5.699999809265137,1406886.0,5.678624153137207
2018-04-24,5.880000114440918,5.730000019073486,5.760000228881836,5.840000152587891,1515792.0,5.8180999755859375
2018-04-25,5.880000114440918,5.800000190734863,5.829999923706055,5.809999942779541,1656396.0,5.788211822509766
2018-04-26,5.849999904632568,5.710000038146973,5.800000190734863,5.71999979019165,1157486.0,5.698549270629883
2018-04-27,5.769999980926514,5.679999828338623,5.71999979019165,5.730000019073486,939797.0,5.7085113525390625
2018-05-02,5.75,5.650000095367432,5.699999809265137,5.71999979019165,1522800.0,5.698549270629883
2018-05-03,5.739999771118164,5.550000190734863,5.71999979019165,5.71999979019165,2516398.0,5.698549270629883
2018-05-04,5.739999771118164,5.659999847412109,5.730000019073486,5.679999828338623,1500755.0,5.658699035644531
2018-05-07,5.880000114440918,5.659999847412109,5.659999847412109,5.860000133514404,3312005.0,5.838024616241455
2018-05-08,5.860000133514404,5.789999961853027,5.860000133514404,5.829999923706055,1662911.0,5.808136940002441
2018-05-09,5.860000133514404,5.760000228881836,5.809999942779541,5.809999942779541,1700900.0,5.788211822509766
2018-05-10,5.860000133514404,5.789999961853027,5.829999923706055,5.849999904632568,1686500.0,5.828061580657959
2018-05-11,5.880000114440918,5.789999961853027,5.849999904632568,5.809999942779541,1376400.0,5.788211822509766
2018-05-14,5.860000133514404,5.699999809265137,5.809999942779541,5.710000038146973,1576500.0,5.688587188720703
2018-05-15,5.769999980926514,5.670000076293945,5.71999979019165,5.760000228881836,1391600.0,5.738399505615234
2018-05-16,5.769999980926514,5.690000057220459,5.769999980926514,5.710000038146973,1744400.0,5.688587188720703
2018-05-17,5.71999979019165,5.659999847412109,5.710000038146973,5.670000076293945,2140300.0,5.648736953735352
2018-05-18,5.769999980926514,5.650000095367432,5.650000095367432,5.75,1470600.0,5.7284369468688965
2018-05-21,5.829999923706055,5.739999771118164,5.75,5.820000171661377,1944000.0,5.7981743812561035
2018-05-22,5.840000152587891,5.760000228881836,5.840000152587891,5.809999942779541,1487900.0,5.788211822509766
2018-05-23,5.840000152587891,5.730000019073486,5.789999961853027,5.739999771118164,1968111.0,5.718474388122559
2018-05-24,5.800000190734863,5.690000057220459,5.71999979019165,5.699999809265137,1980220.0,5.678624153137207
2018-05-25,5.71999979019165,5.550000190734863,5.690000057220459,5.570000171661377,2746123.0,5.549112319946289
2018-05-28,5.599999904632568,5.510000228881836,5.550000190734863,5.559999942779541,1718012.0,5.539149284362793
2018-05-29,5.599999904632568,5.519999980926514,5.519999980926514,5.590000152587891,1762020.0,5.569036960601807
2018-05-30,5.559999942779541,5.300000190734863,5.53000020980835,5.510000228881836,4892221.0,5.48933744430542
2018-05-31,5.820000171661377,5.460000038146973,5.460000038146973,5.78000020980835,3744161.0,5.75832462310791
2018-06-01,6.090000152587891,5.739999771118164,5.789999961853027,5.889999866485596,13491641.0,5.8679118156433105
2018-06-04,5.900000095367432,5.630000114440918,5.900000095367432,5.670000076293945,3601155.0,5.648736953735352
2018-06-05,5.670000076293945,5.550000190734863,5.630000114440918,5.630000114440918,3865900.0,5.608887195587158
2018-06-06,5.650000095367432,5.570000171661377,5.619999885559082,5.599999904632568,1615655.0,5.5789995193481445
2018-06-07,5.630000114440918,5.519999980926514,5.599999904632568,5.539999961853027,1592400.0,5.519224166870117
2018-06-08,5.539999961853027,5.360000133514404,5.5,5.389999866485596,1993400.0,5.379497051239014
2018-06-11,5.420000076293945,5.320000171661377,5.369999885559082,5.349999904632568,1381361.0,5.339574813842773
2018-06-12,5.400000095367432,5.269999980926514,5.369999885559082,5.380000114440918,1307586.0,5.369516849517822
2018-06-13,5.400000095367432,5.179999828338623,5.380000114440918,5.199999809265137,1835500.0,5.18986701965332
2018-06-14,5.269999980926514,5.170000076293945,5.230000019073486,5.21999979019165,1287923.0,5.2098283767700195
2018-06-15,5.269999980926514,5.079999923706055,5.190000057220459,5.110000133514404,1359376.0,5.100042819976807
2018-06-19,5.110000133514404,4.599999904632568,5.110000133514404,4.639999866485596,2659333.0,4.630958557128906
2018-06-20,4.71999979019165,4.53000020980835,4.630000114440918,4.630000114440918,1675139.0,4.620978355407715
2018-06-21,4.670000076293945,4.389999866485596,4.619999885559082,4.53000020980835,2398701.0,4.521173477172852
2018-06-22,4.599999904632568,4.349999904632568,4.449999809265137,4.579999923706055,1939501.0,4.571075439453125
2018-06-25,4.599999904632568,4.519999980926514,4.590000152587891,4.519999980926514,1391500.0,4.511192321777344
2018-06-26,4.78000020980835,4.400000095367432,4.429999828338623,4.659999847412109,2217276.0,4.6509199142456055
2018-06-27,4.880000114440918,4.610000133514404,4.610000133514404,4.739999771118164,5784876.0,4.730763912200928
2018-06-28,4.789999961853027,4.670000076293945,4.690000057220459,4.699999809265137,2392500.0,4.6908416748046875
2018-06-29,4.789999961853027,4.699999809265137,4.739999771118164,4.769999980926514,1930071.0,4.760705471038818
2018-07-02,4.769999980926514,4.659999847412109,4.760000228881836,4.710000038146973,1734500.0,4.700822353363037
2018-07-03,4.769999980926514,4.670000076293945,4.670000076293945,4.75,1782000.0,4.740744590759277
2018-07-04,4.75,4.610000133514404,4.699999809265137,4.639999866485596,1477882.0,4.630958557128906
2018-07-05,4.650000095367432,4.46999979019165,4.650000095367432,4.519999980926514,1473175.0,4.511192321777344
2018-07-06,4.75,4.400000095367432,4.480000019073486,4.670000076293945,3170956.0,4.660900115966797
2018-07-09,4.690000057220459,4.619999885559082,4.630000114440918,4.679999828338623,1856200.0,4.6708807945251465
2018-07-10,4.690000057220459,4.639999866485596,4.659999847412109,4.679999828338623,1211100.0,4.6708807945251465
2018-07-11,4.619999885559082,4.440000057220459,4.619999885559082,4.5,1854300.0,4.491231441497803
2018-07-12,4.639999866485596,4.46999979019165,4.46999979019165,4.610000133514404,1330385.0,4.601016998291016
2018-07-13,4.670000076293945,4.579999923706055,4.610000133514404,4.659999847412109,1420100.0,4.6509199142456055
2018-07-16,4.710000038146973,4.619999885559082,4.619999885559082,4.679999828338623,1879700.0,4.6708807945251465
2018-07-17,4.679999828338623,4.599999904632568,4.679999828338623,4.670000076293945,1618016.0,4.660900115966797
2018-07-18,4.739999771118164,4.670000076293945,4.690000057220459,4.71999979019165,2030159.0,4.710803031921387
2018-07-19,4.71999979019165,4.579999923706055,4.670000076293945,4.610000133514404,1201100.0,4.601016998291016
2018-07-20,4.679999828338623,4.550000190734863,4.559999942779541,4.670000076293945,1481083.0,4.660900115966797
2018-07-23,4.71999979019165,4.610000133514404,4.630000114440918,4.699999809265137,1244577.0,4.6908416748046875
2018-07-24,5.170000076293945,4.699999809265137,4.710000038146973,5.170000076293945,8285970.0,5.159925937652588
2018-07-25,5.159999847412109,4.980000019073486,5.050000190734863,5.03000020980835,6605673.0,5.020198822021484
2018-07-26,5.070000171661377,4.920000076293945,4.989999771118164,5.0,4304364.0,4.990257263183594
2018-07-27,5.059999942779541,4.940000057220459,4.989999771118164,4.960000038146973,2521344.0,4.9503350257873535
2018-07-30,4.989999771118164,4.889999866485596,4.949999809265137,4.909999847412109,2810843.0,4.900432586669922
2018-07-31,5.150000095367432,4.880000114440918,4.909999847412109,5.050000190734863,4445819.0,5.040159702301025
2018-08-01,5.090000152587891,4.949999809265137,5.010000228881836,4.960000038146973,2739900.0,4.9503350257873535
2018-08-02,4.96999979019165,4.639999866485596,4.96999979019165,4.860000133514404,3262519.0,4.85053014755249
2018-08-03,4.929999828338623,4.820000171661377,4.869999885559082,4.840000152587891,1701101.0,4.830569267272949
2018-08-06,5.269999980926514,4.929999828338623,4.980000019073486,4.949999809265137,7018325.0,4.940354824066162
2018-08-07,5.039999961853027,4.659999847412109,4.809999942779541,5.03000020980835,4714971.0,5.020198822021484
2018-08-08,5.03000020980835,4.840000152587891,4.96999979019165,4.849999904632568,2788472.0,4.840549468994141
2018-08-09,4.96999979019165,4.800000190734863,4.809999942779541,4.940000057220459,2561004.0,4.9303741455078125
2018-08-10,4.96999979019165,4.900000095367432,4.929999828338623,4.960000038146973,1456504.0,4.9503350257873535
2018-08-13,4.900000095367432,4.760000228881836,4.889999866485596,4.869999885559082,2995100.0,4.86051082611084
2018-08-14,4.889999866485596,4.829999923706055,4.829999923706055,4.869999885559082,1131201.0,4.86051082611084
2018-08-15,4.869999885559082,4.730000019073486,4.840000152587891,4.75,1532073.0,4.740744590759277
2018-08-16,4.760000228881836,4.659999847412109,4.699999809265137,4.690000057220459,1042973.0,4.680861473083496
2018-08-17,4.789999961853027,4.630000114440918,4.71999979019165,4.659999847412109,1500000.0,4.6509199142456055
2018-08-20,4.699999809265137,4.599999904632568,4.659999847412109,4.659999847412109,1047619.0,4.6509199142456055
2018-08-21,4.980000019073486,4.650000095367432,4.679999828338623,4.909999847412109,5121855.0,4.900432586669922
2018-08-22,4.840000152587891,4.730000019073486,4.829999923706055,4.75,2527467.0,4.740744590759277
2018-08-23,4.809999942779541,4.670000076293945,4.769999980926514,4.789999961853027,1383900.0,4.780666351318359
2018-08-24,4.769999980926514,4.690000057220459,4.75,4.71999979019165,864200.0,4.710803031921387
2018-08-27,4.789999961853027,4.739999771118164,4.75,4.769999980926514,833100.0,4.760705471038818
2018-08-28,4.840000152587891,4.75,4.75,4.78000020980835,1857573.0,4.770686149597168
2018-08-29,4.820000171661377,4.75,4.820000171661377,4.769999980926514,630700.0,4.760705471038818
2018-08-30,4.800000190734863,4.699999809265137,4.769999980926514,4.730000019073486,1655300.0,4.720783233642578
2018-08-31,4.78000020980835,4.690000057220459,4.690000057220459,4.71999979019165,700367.0,4.710803031921387
2018-09-03,4.730000019073486,4.400000095367432,4.699999809265137,4.659999847412109,1231829.0,4.6509199142456055
2018-09-04,4.739999771118164,4.550000190734863,4.679999828338623,4.71999979019165,1364984.0,4.710803031921387
2018-09-05,4.769999980926514,4.639999866485596,4.710000038146973,4.679999828338623,1100955.0,4.6708807945251465
2018-09-06,4.739999771118164,4.53000020980835,4.670000076293945,4.599999904632568,1187465.0,4.591036796569824
2018-09-07,4.699999809265137,4.559999942779541,4.599999904632568,4.599999904632568,679000.0,4.591036796569824
2018-09-10,4.610000133514404,4.460000038146973,4.599999904632568,4.46999979019165,1110700.0,4.461289882659912
2018-09-11,4.510000228881836,4.389999866485596,4.5,4.480000019073486,2634373.0,4.471270561218262
2018-09-12,4.510000228881836,4.429999828338623,4.489999771118164,4.460000038146973,875173.0,4.4513092041015625
2018-09-13,4.539999961853027,4.449999809265137,4.489999771118164,4.53000020980835,991381.0,4.521173477172852
2018-09-14,4.550000190734863,4.46999979019165,4.519999980926514,4.480000019073486,1077500.0,4.471270561218262
2018-09-17,4.480000019073486,4.389999866485596,4.46999979019165,4.409999847412109,1234600.0,4.401406764984131
2018-09-18,4.510000228881836,4.389999866485596,4.409999847412109,4.489999771118164,1883450.0,4.481250762939453
2018-09-19,4.559999942779541,4.460000038146973,4.489999771118164,4.539999961853027,2145551.0,4.531153678894043
2018-09-20,4.550000190734863,4.5,4.550000190734863,4.519999980926514,932600.0,4.511192321777344
2018-09-21,4.599999904632568,4.519999980926514,4.53000020980835,4.570000171661377,1714900.0,4.561095714569092
2018-09-25,4.610000133514404,4.510000228881836,4.559999942779541,4.579999923706055,991600.0,4.571075439453125
2018-09-26,4.599999904632568,4.550000190734863,4.579999923706055,4.579999923706055,908100.0,4.571075439453125
2018-09-27,4.599999904632568,4.5,4.570000171661377,4.519999980926514,1918800.0,4.511192321777344
2018-09-28,4.579999923706055,4.489999771118164,4.489999771118164,4.53000020980835,897843.0,4.521173477172852
2018-10-08,4.510000228881836,4.389999866485596,4.480000019073486,4.389999866485596,2325000.0,4.38144588470459
2018-10-09,4.480000019073486,4.380000114440918,4.429999828338623,4.449999809265137,1454600.0,4.441329002380371
2018-10-10,4.519999980926514,4.440000057220459,4.510000228881836,4.480000019073486,794971.0,4.471270561218262
2018-10-11,4.440000057220459,4.03000020980835,4.440000057220459,4.039999961853027,3253600.0,4.032127857208252
2018-10-12,4.130000114440918,3.880000114440918,4.010000228881836,4.03000020980835,1666225.0,4.0221476554870605
2018-10-15,4.050000190734863,3.9000000953674316,4.010000228881836,3.9200000762939453,2383910.0,3.9123616218566895
2018-10-16,3.950000047683716,3.740000009536743,3.9200000762939453,3.7699999809265137,1691300.0,3.7626538276672363
2018-10-17,3.8399999141693115,3.7200000286102295,3.809999942779541,3.799999952316284,1752300.0,3.792595386505127
2018-10-18,3.799999952316284,3.6600000858306885,3.799999952316284,3.6700000762939453,1816300.0,3.662848949432373
2018-10-19,3.799999952316284,3.5,3.5999999046325684,3.75,1326468.0,3.7426929473876953
2018-10-22,4.03000020980835,3.7799999713897705,3.7799999713897705,3.950000047683716,2555472.0,3.94230318069458
2018-10-23,4.0,3.869999885559082,3.940000057220459,3.9100000858306885,2071190.0,3.902381181716919
2018-10-24,4.010000228881836,3.880000114440918,3.880000114440918,3.9800000190734863,1769000.0,3.9722447395324707
2018-10-25,3.9800000190734863,3.799999952316284,3.880000114440918,3.9800000190734863,1635191.0,3.9722447395324707
2018-10-26,4.099999904632568,3.9100000858306885,3.9700000286102295,3.990000009536743,2103500.0,3.982225179672241
2018-10-29,3.990000009536743,3.880000114440918,3.9700000286102295,3.9200000762939453,1607070.0,3.9123616218566895
2018-10-30,4.0,3.859999895095825,3.9100000858306885,3.9800000190734863,1789600.0,3.9722447395324707
2018-10-31,4.139999866485596,4.03000020980835,4.03000020980835,4.090000152587891,2368300.0,4.082030773162842
2018-11-01,4.210000038146973,4.070000171661377,4.090000152587891,4.079999923706055,2857283.0,4.072049617767334
2018-11-02,4.369999885559082,4.070000171661377,4.150000095367432,4.239999771118164,3654200.0,4.231738090515137
2018-11-05,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-06,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-07,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-08,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-09,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-12,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-13,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-14,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.231738090515137
2018-11-15,9.770000457763672,8.84000015258789,9.319999694824219,9.109999656677246,115992708.0,9.09224796295166
2018-11-16,9.979999542236328,8.880000114440918,9.010000228881836,9.520000457763672,121975683.0,9.501450538635254
2018-11-19,10.470000267028809,9.130000114440918,9.210000038146973,10.470000267028809,94645970.0,10.449599266052246
2018-11-20,10.470000267028809,10.470000267028809,10.470000267028809,10.470000267028809,0.0,10.449599266052246
2018-11-21,9.390000343322754,8.479999542236328,9.020000457763672,8.680000305175781,86912410.0,8.663086891174316
2018-11-22,8.850000381469727,8.15999984741211,8.600000381469727,8.5,64366332.0,8.483436584472656
2018-11-23,7.929999828338623,7.650000095367432,7.869999885559082,7.650000095367432,52438705.0,7.635093688964844
2018-11-26,7.670000076293945,7.320000171661377,7.5,7.650000095367432,54253065.0,7.635093688964844
2018-11-27,7.880000114440918,7.380000114440918,7.710000038146973,7.639999866485596,54668624.0,7.625113010406494
2018-11-28,7.579999923706055,7.010000228881836,7.550000190734863,7.349999904632568,59868388.0,7.3356781005859375
2018-11-29,7.489999771118164,7.130000114440918,7.340000152587891,7.150000095367432,46012978.0,7.136068344116211
2018-11-30,7.420000076293945,6.840000152587891,7.210000038146973,7.269999980926514,48743370.0,7.255833625793457
2018-12-03,7.559999942779541,7.199999809265137,7.449999809265137,7.199999809265137,61750550.0,7.185970306396484
2018-12-04,7.440000057220459,7.050000190734863,7.050000190734863,7.389999866485596,57191189.0,7.3755998611450195
2018-12-05,7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,0.0,7.3755998611450195
2018-12-06,6.559999942779541,6.230000019073486,6.320000171661377,6.320000171661377,54087645.0,6.307685375213623
2018-12-07,6.400000095367432,6.179999828338623,6.369999885559082,6.25,26797400.0,6.237821578979492
2018-12-10,6.389999866485596,6.230000019073486,6.269999980926514,6.269999980926514,24476700.0,6.257782459259033
2018-12-11,6.349999904632568,6.150000095367432,6.289999961853027,6.320000171661377,23271189.0,6.307685375213623
2018-12-12,6.679999828338623,6.230000019073486,6.340000152587891,6.449999809265137,56520407.0,6.437431812286377
2018-12-13,6.440000057220459,6.190000057220459,6.420000076293945,6.28000020980835,38124085.0,6.267763614654541
2018-12-14,6.349999904632568,5.860000133514404,6.25,5.989999771118164,39971106.0,5.978328227996826
2018-12-17,6.21999979019165,6.0,6.010000228881836,6.139999866485596,30887828.0,6.128036022186279
2018-12-18,6.360000133514404,6.010000228881836,6.159999847412109,6.309999942779541,37163077.0,6.297704696655273
2018-12-19,6.619999885559082,6.159999847412109,6.289999961853027,6.349999904632568,58623129.0,6.337626934051514
2018-12-20,6.630000114440918,6.210000038146973,6.289999961853027,6.550000190734863,54660835.0,6.537237167358398
2018-12-21,6.550000190734863,6.170000076293945,6.420000076293945,6.260000228881836,39332231.0,6.247802734375
2018-12-24,6.389999866485596,6.050000190734863,6.210000038146973,6.349999904632568,30603830.0,6.337626934051514
2018-12-25,6.619999885559082,6.139999866485596,6.25,6.46999979019165,46956149.0,6.457392692565918
2018-12-26,7.119999885559082,6.369999885559082,6.449999809265137,7.0,95478482.0,6.986360549926758
2018-12-27,6.880000114440918,6.389999866485596,6.78000020980835,6.389999866485596,73758048.0,6.377548694610596
2018-12-28,6.480000019073486,6.139999866485596,6.28000020980835,6.179999828338623,42163333.0,6.167957782745361
2019-01-02,6.429999828338623,6.099999904632568,6.199999809265137,6.289999961853027,36837800.0,6.277743816375732
2019-01-03,6.460000038146973,5.659999847412109,6.25,5.869999885559082,50314561.0,5.858561992645264
2019-01-04,6.199999809265137,5.820000171661377,5.820000171661377,6.099999904632568,38233080.0,6.088113784790039
2019-01-07,6.269999980926514,6.079999923706055,5.820000171661377,6.150000095367432,33510501.0,6.138016223907471
2019-01-08,6.369999885559082,6.099999904632568,6.210000038146973,6.260000228881836,47152201.0,6.247802734375
2019-01-09,6.760000228881836,6.110000133514404,6.28000020980835,6.46999979019165,70520204.0,6.457392692565918
2019-01-10,6.480000019073486,6.150000095367432,6.389999866485596,6.170000076293945,45835580.0,6.15797758102417
2019-01-11,6.239999771118164,6.03000020980835,6.099999904632568,6.139999866485596,31450080.0,6.128036022186279
2019-01-14,6.340000152587891,6.099999904632568,6.139999866485596,6.190000057220459,32679017.0,6.177938461303711
2019-01-15,6.130000114440918,5.860000133514404,6.110000133514404,6.010000228881836,31577639.0,5.998289585113525
2019-01-16,6.170000076293945,5.920000076293945,6.019999980926514,5.989999771118164,27290696.0,5.978328227996826
2019-01-17,6.309999942779541,5.909999847412109,5.929999828338623,6.269999980926514,49674820.0,6.257782459259033
2019-01-18,6.210000038146973,5.960000038146973,6.170000076293945,6.010000228881836,32671546.0,5.998289585113525
2019-01-21,6.059999942779541,5.900000095367432,6.0,6.0,20020530.0,5.988308429718018
2019-01-22,6.139999866485596,5.96999979019165,5.96999979019165,5.980000019073486,23655900.0,5.968347549438477
2019-01-23,6.230000019073486,5.869999885559082,5.909999847412109,6.119999885559082,35993512.0,6.10807466506958
2019-01-24,6.730000019073486,6.110000133514404,6.179999828338623,6.400000095367432,81531974.0,6.387529373168945
2019-01-25,6.25,5.909999847412109,6.210000038146973,5.940000057220459,49223800.0,5.928425312042236
2019-01-28,6.019999980926514,5.820000171661377,5.960000038146973,5.820000171661377,22697601.0,5.808659553527832
2019-01-29,5.869999885559082,5.239999771118164,5.829999923706055,5.369999885559082,27594024.0,5.359536170959473
2019-01-30,5.389999866485596,5.130000114440918,5.309999942779541,5.150000095367432,19821710.0,5.139965057373047
2019-01-31,5.260000228881836,4.659999847412109,5.21999979019165,4.710000038146973,26965201.0,4.700822353363037
2019-02-01,4.900000095367432,4.78000020980835,4.809999942779541,4.880000114440918,14901451.0,4.870491027832031
2019-02-11,5.110000133514404,4.900000095367432,4.96999979019165,5.079999923706055,14651350.0,5.070101261138916
2019-02-12,5.230000019073486,5.099999904632568,5.159999847412109,5.190000057220459,19608950.0,5.179887294769287
2019-02-13,5.420000076293945,5.139999866485596,5.210000038146973,5.320000171661377,25966051.0,5.309633731842041
2019-02-14,5.800000190734863,5.329999923706055,5.380000114440918,5.5,38960579.0,5.489283084869385
2019-02-15,5.599999904632568,5.409999847412109,5.510000228881836,5.46999979019165,24553760.0,5.459341049194336
2019-02-18,5.71999979019165,5.46999979019165,5.5,5.639999866485596,29197827.0,5.629010200500488
2019-02-19,5.949999809265137,5.579999923706055,5.670000076293945,5.949999809265137,43625656.0,5.938405990600586
2019-02-20,5.900000095367432,5.730000019073486,5.860000133514404,5.829999923706055,26648893.0,5.818639755249023
2019-02-21,6.400000095367432,5.820000171661377,5.860000133514404,5.960000038146973,59325410.0,5.9483866691589355
2019-02-22,6.559999942779541,5.860000133514404,5.929999828338623,6.559999942779541,64480334.0,6.54721736907959
2019-02-25,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.54721736907959
2019-02-26,7.889999866485596,6.800000190734863,7.75,6.889999866485596,95061468.0,6.8765740394592285
2019-02-27,7.579999923706055,6.71999979019165,6.739999771118164,7.579999923706055,83145711.0,7.565229892730713
2019-02-28,8.34000015258789,7.199999809265137,7.550000190734863,7.900000095367432,106017777.0,7.88460636138916
2019-03-01,7.880000114440918,7.110000133514404,7.429999828338623,7.559999942779541,68251132.0,7.545269012451172
2019-03-04,8.09000015258789,7.519999980926514,7.590000152587891,7.78000020980835,71809066.0,7.764840602874756
2019-03-05,8.300000190734863,7.53000020980835,7.53000020980835,8.229999542236328,74598505.0,8.21396255493164
2019-03-06,8.4399995803833,8.0,8.170000076293945,8.130000114440918,66035187.0,8.114158630371094
2019-03-07,8.210000038146973,7.769999980926514,7.980000019073486,8.210000038146973,65801455.0,8.194002151489258
2019-03-08,8.0,7.389999866485596,7.829999923706055,7.389999866485596,43890800.0,7.3755998611450195
2019-03-11,7.610000133514404,7.139999866485596,7.210000038146973,7.510000228881836,31671404.0,7.49536657333374
2019-03-12,8.050000190734863,7.480000019073486,7.489999771118164,7.960000038146973,53743037.0,7.944489479064941
2019-03-13,8.760000228881836,7.699999809265137,7.900000095367432,8.649999618530273,100392705.0,8.63314437866211
2019-03-14,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.63314437866211
2019-03-15,8.149999618530273,7.53000020980835,7.53000020980835,7.769999980926514,45542304.0,7.754859924316406
2019-03-18,7.920000076293945,7.0,7.789999961853027,7.590000152587891,41869650.0,7.575211048126221
2019-03-19,7.800000190734863,7.449999809265137,7.510000228881836,7.5,32218169.0,7.485385894775391
2019-03-20,7.889999866485596,7.510000228881836,7.550000190734863,7.71999979019165,31981180.0,7.704957008361816
2019-03-21,8.130000114440918,7.599999904632568,7.599999904632568,7.849999904632568,45483125.0,7.8347039222717285
2019-03-22,8.640000343322754,7.860000133514404,7.860000133514404,8.329999923706055,61944915.0,8.31376838684082
2019-03-25,8.180000305175781,7.869999885559082,8.0600004196167,7.920000076293945,46072555.0,7.904567718505859
2019-03-26,7.980000019073486,7.21999979019165,7.909999847412109,7.320000171661377,35200790.0,7.305737018585205
2019-03-27,7.449999809265137,7.019999980926514,7.369999885559082,7.139999866485596,23059056.0,7.126087188720703
2019-03-28,7.360000133514404,7.119999885559082,7.150000095367432,7.119999885559082,16060000.0,7.106126308441162
2019-03-29,7.25,6.71999979019165,7.090000152587891,7.210000038146973,26382369.0,7.195950984954834
2019-04-01,7.46999979019165,7.159999847412109,7.230000019073486,7.380000114440918,24182200.0,7.365620136260986
2019-04-02,7.590000152587891,7.269999980926514,7.400000095367432,7.360000133514404,24352700.0,7.345658779144287
2019-04-03,7.630000114440918,7.21999979019165,7.300000190734863,7.53000020980835,27685477.0,7.5153279304504395
2019-04-04,7.760000228881836,7.460000038146973,7.519999980926514,7.5,26697600.0,7.485385894775391
2019-04-08,7.590000152587891,7.050000190734863,7.53000020980835,7.159999847412109,22880480.0,7.146048069000244
2019-04-09,7.420000076293945,7.150000095367432,7.199999809265137,7.380000114440918,19855600.0,7.365620136260986
2019-04-10,7.440000057220459,7.150000095367432,7.199999809265137,7.28000020980835,20426001.0,7.265814781188965
2019-04-11,7.369999885559082,7.159999847412109,7.260000228881836,7.170000076293945,12883005.0,7.156029224395752
2019-04-12,7.230000019073486,6.929999828338623,7.170000076293945,7.059999942779541,12735598.0,7.046243190765381
2019-04-15,7.360000133514404,7.099999904632568,7.199999809265137,7.199999809265137,18424501.0,7.185970306396484
2019-04-16,7.300000190734863,6.960000038146973,7.300000190734863,7.210000038146973,15703904.0,7.195950984954834
2019-04-17,7.289999961853027,7.159999847412109,7.210000038146973,7.170000076293945,17018297.0,7.156029224395752
2019-04-18,7.21999979019165,6.980000019073486,7.139999866485596,6.989999771118164,14799400.0,6.97637939453125
2019-04-19,7.050000190734863,6.78000020980835,7.019999980926514,6.96999979019165,16392065.0,6.956418514251709
2019-04-22,7.239999771118164,6.96999979019165,7.03000020980835,7.099999904632568,19325398.0,7.086164951324463
2019-04-23,7.809999942779541,6.949999809265137,7.0,7.809999942779541,72434762.0,7.794781684875488
2019-04-24,7.78000020980835,7.25,7.690000057220459,7.510000228881836,56070126.0,7.49536657333374
2019-04-25,8.029999732971191,7.380000114440918,7.420000076293945,7.639999866485596,51786679.0,7.625113010406494
2019-04-26,7.28000020980835,6.880000114440918,7.199999809265137,6.889999866485596,41265271.0,6.8765740394592285
2019-05-06,5.849999904632568,5.550000190734863,5.849999904632568,5.550000190734863,17953401.0,5.539186000823975
2019-05-07,5.699999809265137,5.369999885559082,5.599999904632568,5.550000190734863,14341200.0,5.539186000823975
2019-05-08,5.679999828338623,5.260000228881836,5.389999866485596,5.510000228881836,18965398.0,5.499263763427734
2019-05-09,5.590000152587891,5.389999866485596,5.429999828338623,5.449999809265137,10895300.0,5.439380168914795
2019-05-10,5.699999809265137,5.360000133514404,5.5,5.679999828338623,18269006.0,5.66893196105957
2019-05-13,6.25,5.539999961853027,5.590000152587891,6.0,28065706.0,5.988308429718018
2019-05-14,6.25,5.75,5.820000171661377,5.949999809265137,25050472.0,5.938405990600586
2019-05-15,6.150000095367432,5.909999847412109,6.059999942779541,6.010000228881836,16534176.0,5.998289585113525
2019-05-16,6.25,5.920000076293945,5.980000019073486,6.059999942779541,19842477.0,6.048191547393799
2019-05-17,6.079999923706055,5.699999809265137,6.0,5.730000019073486,16570797.0,5.718834400177002
2019-05-20,5.769999980926514,5.429999828338623,5.760000228881836,5.659999847412109,11896149.0,5.648971080780029
2019-05-21,5.929999828338623,5.650000095367432,5.650000095367432,5.869999885559082,14544220.0,5.858561992645264
2019-05-22,5.940000057220459,5.71999979019165,5.900000095367432,5.869999885559082,11149801.0,5.858561992645264
2019-05-23,6.260000228881836,5.670000076293945,5.829999923706055,6.099999904632568,32690642.0,6.088113784790039
2019-05-24,6.079999923706055,5.610000133514404,6.0,5.769999980926514,18549970.0,5.758756637573242
2019-05-27,5.929999828338623,5.679999828338623,5.800000190734863,5.920000076293945,13375270.0,5.908464431762695
2019-05-28,6.260000228881836,6.0,6.039999961853027,6.039999961853027,23155698.0,6.028230667114258
2019-05-29,6.090000152587891,5.900000095367432,5.989999771118164,5.960000038146973,13988500.0,5.9483866691589355
2019-05-30,6.159999847412109,5.909999847412109,5.960000038146973,6.039999961853027,15135900.0,6.028230667114258
2019-05-31,6.099999904632568,5.900000095367432,6.010000228881836,5.920000076293945,12215170.0,5.908464431762695
2019-06-03,6.0,5.809999942779541,5.960000038146973,5.829999923706055,9135690.0,5.818639755249023
2019-06-04,5.849999904632568,5.559999942779541,5.840000152587891,5.590000152587891,10476842.0,5.579107761383057
2019-06-05,5.760000228881836,5.590000152587891,5.650000095367432,5.659999847412109,8784931.0,5.648971080780029
2019-06-06,5.690000057220459,5.260000228881836,5.639999866485596,5.289999961853027,11085524.0,5.284360408782959
2019-06-10,5.440000057220459,5.25,5.289999961853027,5.400000095367432,6165190.0,5.394243240356445
2019-06-11,5.929999828338623,5.389999866485596,5.46999979019165,5.760000228881836,14779441.0,5.753859519958496
2019-06-12,6.050000190734863,5.809999942779541,5.940000057220459,5.880000114440918,18460504.0,5.87373161315918
2019-06-13,5.989999771118164,5.809999942779541,5.809999942779541,5.909999847412109,14091206.0,5.9036993980407715
2019-06-14,6.230000019073486,5.760000228881836,5.96999979019165,5.900000095367432,18683333.0,5.893710136413574
2019-06-17,5.889999866485596,5.550000190734863,5.820000171661377,5.650000095367432,14439886.0,5.64397668838501
2019-06-18,5.670000076293945,5.510000228881836,5.639999866485596,5.53000020980835,7764404.0,5.524104595184326
2019-06-19,5.800000190734863,5.619999885559082,5.670000076293945,5.639999866485596,10725562.0,5.633986949920654
2019-06-20,5.820000171661377,5.630000114440918,5.630000114440918,5.789999961853027,10937538.0,5.783827304840088
2019-06-21,6.079999923706055,5.829999923706055,5.960000038146973,5.940000057220459,15797246.0,5.9336676597595215
2019-06-24,6.010000228881836,5.849999904632568,6.0,5.949999809265137,11081320.0,5.9436564445495605
2019-06-25,5.980000019073486,5.699999809265137,5.980000019073486,5.860000133514404,10444600.0,5.853753089904785
2019-06-26,5.869999885559082,5.699999809265137,5.809999942779541,5.75,7404376.0,5.743869781494141
2019-06-27,5.840000152587891,5.730000019073486,5.760000228881836,5.760000228881836,6727570.0,5.753859519958496
2019-06-28,5.769999980926514,5.53000020980835,5.769999980926514,5.579999923706055,8669700.0,5.574051380157471
2019-07-01,5.949999809265137,5.730000019073486,5.949999809265137,5.820000171661377,10642300.0,5.813795566558838
2019-07-02,5.929999828338623,5.78000020980835,5.829999923706055,5.829999923706055,8080100.0,5.823784828186035
2019-07-03,5.849999904632568,5.670000076293945,5.800000190734863,5.679999828338623,6710876.0,5.673944473266602
2019-07-04,5.75,5.630000114440918,5.679999828338623,5.650000095367432,5005901.0,5.64397668838501
2019-07-05,5.690000057220459,5.570000171661377,5.650000095367432,5.650000095367432,5773086.0,5.64397668838501
2019-07-08,5.650000095367432,5.420000076293945,5.650000095367432,5.429999828338623,8443800.0,5.424211025238037
2019-07-09,5.449999809265137,5.340000152587891,5.400000095367432,5.420000076293945,4665984.0,5.41422176361084
2019-07-10,5.440000057220459,5.309999942779541,5.429999828338623,5.320000171661377,4420100.0,5.314328670501709
2019-07-11,5.420000076293945,5.300000190734863,5.340000152587891,5.349999904632568,3714500.0,5.344296455383301
2019-07-12,5.420000076293945,5.28000020980835,5.349999904632568,5.349999904632568,4380215.0,5.344296455383301
2019-07-15,5.429999828338623,5.25,5.349999904632568,5.409999847412109,4797700.0,5.404232501983643
2019-07-16,5.440000057220459,5.380000114440918,5.409999847412109,5.400000095367432,3219115.0,5.394243240356445
2019-07-17,5.460000038146973,5.369999885559082,5.380000114440918,5.409999847412109,4705510.0,5.404232501983643
2019-07-18,5.360000133514404,5.239999771118164,5.349999904632568,5.239999771118164,4928600.0,5.2344136238098145
2019-07-19,5.349999904632568,5.269999980926514,5.28000020980835,5.309999942779541,3439400.0,5.3043389320373535
2019-07-22,5.340000152587891,4.909999847412109,5.309999942779541,5.039999961853027,7587790.0,5.0346269607543945
2019-07-23,5.099999904632568,5.019999980926514,5.059999942779541,5.070000171661377,3538098.0,5.0645952224731445
2019-07-24,5.190000057220459,5.090000152587891,5.099999904632568,5.150000095367432,5327820.0,5.144509792327881
2019-07-25,5.179999828338623,5.119999885559082,5.159999847412109,5.159999847412109,3742070.0,5.154499053955078
2019-07-26,5.199999809265137,5.090000152587891,5.139999866485596,5.119999885559082,3575402.0,5.114541530609131
2019-07-29,5.150000095367432,5.059999942779541,5.150000095367432,5.079999923706055,3430200.0,5.074584007263184
2019-07-30,5.170000076293945,5.079999923706055,5.090000152587891,5.130000114440918,3732248.0,5.124531269073486
2019-07-31,5.130000114440918,5.0,5.099999904632568,5.039999961853027,4879400.0,5.0346269607543945
2019-08-01,5.059999942779541,4.949999809265137,5.019999980926514,4.980000019073486,4280801.0,4.974690914154053
2019-08-02,4.889999866485596,4.769999980926514,4.860000133514404,4.820000171661377,5859900.0,4.81486177444458
2019-08-05,4.860000133514404,4.710000038146973,4.769999980926514,4.71999979019165,4292400.0,4.714967727661133
2019-08-06,4.599999904632568,4.269999980926514,4.599999904632568,4.460000038146973,10946700.0,4.455245494842529
2019-08-07,4.630000114440918,4.480000019073486,4.5,4.570000171661377,8207570.0,4.565128326416016
2019-08-08,4.630000114440918,4.539999961853027,4.610000133514404,4.550000190734863,5122506.0,4.545149326324463
2019-08-09,4.699999809265137,4.53000020980835,4.590000152587891,4.590000152587891,7214500.0,4.58510684967041
2019-08-12,4.610000133514404,4.480000019073486,4.53000020980835,4.610000133514404,4903213.0,4.605085372924805
2019-08-13,4.570000171661377,4.460000038146973,4.570000171661377,4.489999771118164,4786061.0,4.485212802886963
2019-08-14,4.610000133514404,4.489999771118164,4.570000171661377,4.519999980926514,4674061.0,4.515181064605713
2019-08-15,4.650000095367432,4.300000190734863,4.409999847412109,4.550000190734863,5783761.0,4.545149326324463
2019-08-16,4.559999942779541,4.5,4.550000190734863,4.510000228881836,5436800.0,4.505192279815674
2019-08-19,4.670000076293945,4.489999771118164,4.5,4.659999847412109,8045935.0,4.655031681060791
2019-08-20,4.849999904632568,4.659999847412109,4.699999809265137,4.699999809265137,8867722.0,4.694989204406738
2019-08-21,5.090000152587891,4.679999828338623,4.699999809265137,4.940000057220459,21699681.0,4.9347333908081055
2019-08-22,4.989999771118164,4.789999961853027,4.949999809265137,4.840000152587891,11379252.0,4.834840297698975
2019-08-23,4.869999885559082,4.760000228881836,4.820000171661377,4.78000020980835,8221440.0,4.774904251098633
2019-08-26,4.730000019073486,4.539999961853027,4.639999866485596,4.71999979019165,7227100.0,4.714967727661133
2019-08-27,4.809999942779541,4.670000076293945,4.670000076293945,4.78000020980835,6523800.0,4.774904251098633
2019-08-28,4.849999904632568,4.71999979019165,4.71999979019165,4.809999942779541,6225499.0,4.804872035980225
2019-08-29,4.849999904632568,4.75,4.800000190734863,4.75,6498769.0,4.744935989379883
2019-08-30,4.880000114440918,4.599999904632568,4.809999942779541,4.659999847412109,7848000.0,4.655031681060791
2019-09-02,4.829999923706055,4.650000095367432,4.659999847412109,4.829999923706055,6809750.0,4.824850559234619
2019-09-03,4.849999904632568,4.769999980926514,4.849999904632568,4.809999942779541,5378700.0,4.804872035980225
2019-09-04,4.860000133514404,4.78000020980835,4.820000171661377,4.829999923706055,6791561.0,4.824850559234619
2019-09-05,4.949999809265137,4.840000152587891,4.860000133514404,4.869999885559082,9133762.0,4.864808082580566
2019-09-06,4.96999979019165,4.849999904632568,4.929999828338623,4.909999847412109,6956943.0,4.9047651290893555
2019-09-09,5.019999980926514,4.909999847412109,4.96999979019165,5.010000228881836,8386702.0,5.004659175872803
2019-09-10,5.050000190734863,4.949999809265137,5.010000228881836,5.039999961853027,7197591.0,5.0346269607543945
2019-09-11,5.329999923706055,5.03000020980835,5.110000133514404,5.050000190734863,15973042.0,5.044616222381592
2019-09-12,5.179999828338623,4.980000019073486,5.070000171661377,5.130000114440918,11665916.0,5.124531269073486
2019-09-16,5.150000095367432,5.050000190734863,5.119999885559082,5.099999904632568,7319253.0,5.094563007354736
2019-09-17,5.090000152587891,4.840000152587891,5.090000152587891,4.900000095367432,9127633.0,4.894776344299316
2019-09-18,4.989999771118164,4.880000114440918,4.900000095367432,4.909999847412109,5940710.0,4.9047651290893555
2019-09-19,4.960000038146973,4.840000152587891,4.960000038146973,4.940000057220459,4301101.0,4.9347333908081055
2019-09-20,4.960000038146973,4.889999866485596,4.949999809265137,4.900000095367432,4802399.0,4.894776344299316
2019-09-23,4.909999847412109,4.699999809265137,4.889999866485596,4.789999961853027,5714391.0,4.78489351272583
2019-09-24,4.860000133514404,4.75,4.809999942779541,4.789999961853027,5126091.0,4.78489351272583
2019-09-25,4.78000020980835,4.650000095367432,4.78000020980835,4.650000095367432,6706034.0,4.645042896270752
2019-09-26,4.710000038146973,4.46999979019165,4.650000095367432,4.480000019073486,7430299.0,4.475224018096924
2019-09-27,4.630000114440918,4.449999809265137,4.460000038146973,4.599999904632568,7086601.0,4.595096111297607
2019-09-30,4.630000114440918,4.519999980926514,4.599999904632568,4.53000020980835,2403566.0,4.525170803070068
2019-10-08,4.619999885559082,4.53000020980835,4.53000020980835,4.559999942779541,3122500.0,4.55513858795166
2019-10-09,4.619999885559082,4.480000019073486,4.539999961853027,4.619999885559082,3892412.0,4.615074634552002
2019-10-10,4.900000095367432,4.579999923706055,4.579999923706055,4.739999771118164,8705461.0,4.7349467277526855
2019-10-11,4.829999923706055,4.650000095367432,4.690000057220459,4.769999980926514,7927026.0,4.764914512634277
2019-10-14,5.099999904632568,4.769999980926514,4.809999942779541,4.940000057220459,11650149.0,4.9347333908081055
2019-10-15,4.929999828338623,4.829999923706055,4.900000095367432,4.840000152587891,7155990.0,4.834840297698975
2019-10-16,4.900000095367432,4.789999961853027,4.880000114440918,4.840000152587891,5087001.0,4.834840297698975
2019-10-17,4.820000171661377,4.679999828338623,4.820000171661377,4.739999771118164,5394500.0,4.7349467277526855
2019-10-18,4.829999923706055,4.670000076293945,4.760000228881836,4.670000076293945,5080400.0,4.6650214195251465
2019-10-21,4.75,4.510000228881836,4.679999828338623,4.71999979019165,3878277.0,4.714967727661133
2019-10-22,4.829999923706055,4.670000076293945,4.670000076293945,4.809999942779541,4408124.0,4.804872035980225
2019-10-23,4.860000133514404,4.739999771118164,4.789999961853027,4.78000020980835,4275588.0,4.774904251098633
2019-10-24,4.929999828338623,4.710000038146973,4.75,4.789999961853027,7658505.0,4.78489351272583
2019-10-25,4.96999979019165,4.679999828338623,4.789999961853027,4.889999866485596,12083000.0,4.884786605834961
2019-10-28,4.96999979019165,4.71999979019165,4.860000133514404,4.920000076293945,9599958.0,4.914754867553711
2019-10-29,4.929999828338623,4.75,4.889999866485596,4.760000228881836,6257789.0,4.754925727844238
2019-10-30,4.840000152587891,4.659999847412109,4.739999771118164,4.699999809265137,6265201.0,4.694989204406738
2019-10-31,4.75,4.579999923706055,4.690000057220459,4.590000152587891,5133632.0,4.58510684967041
2019-11-01,4.730000019073486,4.550000190734863,4.579999923706055,4.71999979019165,5151540.0,4.714967727661133
2019-11-04,4.760000228881836,4.659999847412109,4.699999809265137,4.670000076293945,3918923.0,4.6650214195251465
2019-11-05,4.699999809265137,4.570000171661377,4.670000076293945,4.630000114440918,4203000.0,4.625063896179199
2019-11-06,4.690000057220459,4.489999771118164,4.690000057220459,4.519999980926514,5509700.0,4.515181064605713
2019-11-07,4.559999942779541,4.46999979019165,4.5,4.53000020980835,3461644.0,4.525170803070068
2019-11-08,4.679999828338623,4.539999961853027,4.539999961853027,4.659999847412109,7194294.0,4.655031681060791
2019-11-11,4.659999847412109,4.429999828338623,4.550000190734863,4.46999979019165,5976508.0,4.465234279632568
2019-11-12,4.5,4.380000114440918,4.46999979019165,4.460000038146973,4081700.0,4.455245494842529
2019-11-13,4.46999979019165,4.380000114440918,4.460000038146973,4.420000076293945,3578789.0,4.415287971496582
2019-11-14,4.449999809265137,4.369999885559082,4.429999828338623,4.409999847412109,2962100.0,4.405298233032227
2019-11-15,4.420000076293945,4.329999923706055,4.409999847412109,4.329999923706055,2797919.0,4.32538366317749
2019-11-18,4.360000133514404,4.289999961853027,4.309999942779541,4.349999904632568,2357600.0,4.345362186431885
2019-11-19,4.460000038146973,4.329999923706055,4.349999904632568,4.449999809265137,3694544.0,4.445255756378174
2019-11-20,4.510000228881836,4.400000095367432,4.460000038146973,4.460000038146973,2945700.0,4.455245494842529
2019-11-21,4.550000190734863,4.420000076293945,4.440000057220459,4.539999961853027,4112900.0,4.535160064697266
2019-11-22,4.570000171661377,4.449999809265137,4.519999980926514,4.480000019073486,3452900.0,4.475224018096924
2019-11-25,4.5,4.409999847412109,4.480000019073486,4.46999979019165,2836624.0,4.465234279632568
2019-11-26,4.53000020980835,4.46999979019165,4.480000019073486,4.489999771118164,3023524.0,4.485212802886963
2019-11-27,4.510000228881836,4.400000095367432,4.5,4.460000038146973,2835800.0,4.455245494842529
2019-11-28,4.590000152587891,4.440000057220459,4.460000038146973,4.519999980926514,6278800.0,4.515181064605713
2019-11-29,4.559999942779541,4.489999771118164,4.519999980926514,4.550000190734863,3483626.0,4.545149326324463
2019-12-02,4.610000133514404,4.519999980926514,4.570000171661377,4.550000190734863,2989377.0,4.545149326324463
2019-12-03,4.630000114440918,4.480000019073486,4.480000019073486,4.619999885559082,3310900.0,4.615074634552002
2019-12-04,4.639999866485596,4.579999923706055,4.599999904632568,4.599999904632568,2608300.0,4.595096111297607
2019-12-05,4.670000076293945,4.570000171661377,4.570000171661377,4.619999885559082,4114000.0,4.615074634552002
2019-12-06,4.650000095367432,4.579999923706055,4.630000114440918,4.599999904632568,3179900.0,4.595096111297607
2019-12-09,4.650000095367432,4.53000020980835,4.610000133514404,4.579999923706055,3661600.0,4.575117111206055
2019-12-10,4.590000152587891,4.510000228881836,4.559999942779541,4.550000190734863,3015101.0,4.545149326324463
2019-12-11,4.590000152587891,4.53000020980835,4.570000171661377,4.53000020980835,2240300.0,4.525170803070068
2019-12-12,4.570000171661377,4.489999771118164,4.550000190734863,4.489999771118164,2452800.0,4.485212802886963
2019-12-13,4.619999885559082,4.519999980926514,4.519999980926514,4.619999885559082,4862902.0,4.615074634552002
2019-12-16,4.670000076293945,4.579999923706055,4.619999885559082,4.670000076293945,5864901.0,4.6650214195251465
2019-12-17,4.78000020980835,4.659999847412109,4.690000057220459,4.71999979019165,8092659.0,4.714967727661133
2019-12-18,4.820000171661377,4.699999809265137,4.71999979019165,4.75,6526600.0,4.744935989379883
2019-12-19,4.800000190734863,4.71999979019165,4.789999961853027,4.78000020980835,4721100.0,4.774904251098633
2019-12-20,5.110000133514404,4.730000019073486,4.800000190734863,4.800000190734863,13522100.0,4.794882774353027
2019-12-23,4.840000152587891,4.610000133514404,4.789999961853027,4.610000133514404,9142952.0,4.605085372924805
2019-12-24,4.809999942779541,4.630000114440918,4.679999828338623,4.789999961853027,8699026.0,4.78489351272583
2019-12-25,4.909999847412109,4.730000019073486,4.829999923706055,4.880000114440918,8558800.0,4.874797821044922
2019-12-26,5.0,4.800000190734863,4.829999923706055,4.900000095367432,12844013.0,4.894776344299316
2019-12-27,4.909999847412109,4.769999980926514,4.900000095367432,4.789999961853027,6944600.0,4.78489351272583
2019-12-30,5.269999980926514,4.730000019073486,4.840000152587891,5.269999980926514,19181195.0,5.2643818855285645
2019-12-31,5.800000190734863,5.5,5.590000152587891,5.800000190734863,16619154.0,5.793817043304443
2020-01-02,6.380000114440918,5.880000114440918,6.309999942779541,6.039999961853027,79265206.0,6.033560752868652
2020-01-03,5.929999828338623,5.550000190734863,5.800000190734863,5.630000114440918,55150624.0,5.623998165130615
2020-01-06,5.559999942779541,5.349999904632568,5.400000095367432,5.5,33209014.0,5.494136333465576
2020-01-07,5.670000076293945,5.449999809265137,5.449999809265137,5.599999904632568,33009695.0,5.594029903411865
2020-01-08,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,23455032.0,5.354285717010498
2020-01-09,5.429999828338623,5.329999923706055,5.409999847412109,5.380000114440918,13800244.0,5.374264717102051
2020-01-10,5.400000095367432,5.260000228881836,5.380000114440918,5.289999961853027,12656900.0,5.284360408782959
2020-01-13,5.309999942779541,5.309999942779541,5.309999942779541,5.309999942779541,9286113.0,5.3043389320373535
2020-01-14,5.309999942779541,5.309999942779541,5.309999942779541,5.309999942779541,11793900.0,5.3043389320373535
2020-01-15,5.579999923706055,5.340000152587891,5.349999904632568,5.460000038146973,30469800.0,5.454179286956787
2020-01-16,5.420000076293945,5.260000228881836,5.400000095367432,5.28000020980835,16270596.0,5.274371147155762
2020-01-17,5.360000133514404,5.119999885559082,5.28000020980835,5.159999847412109,11976067.0,5.154499053955078
2020-01-20,5.28000020980835,5.150000095367432,5.179999828338623,5.190000057220459,7763631.0,5.18446683883667
2020-01-21,5.170000076293945,5.0,5.170000076293945,5.0,9550200.0,4.994669437408447
2020-01-22,5.079999923706055,4.880000114440918,5.0,5.039999961853027,7808400.0,5.0346269607543945
2020-01-23,5.039999961853027,4.809999942779541,5.039999961853027,4.849999904632568,7591200.0,4.844829559326172
2020-02-03,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,1421800.0,4.3653411865234375
2020-02-04,4.28000020980835,3.950000047683716,3.950000047683716,4.21999979019165,12411614.0,4.215500831604004
2020-02-05,4.400000095367432,4.210000038146973,4.210000038146973,4.300000190734863,10493200.0,4.295415878295898
2020-02-06,4.429999828338623,4.28000020980835,4.349999904632568,4.409999847412109,9547848.0,4.405298233032227
2020-02-07,4.53000020980835,4.360000133514404,4.400000095367432,4.510000228881836,9986800.0,4.505192279815674
2020-02-10,4.610000133514404,4.400000095367432,4.489999771118164,4.599999904632568,8145300.0,4.595096111297607
2020-02-11,4.639999866485596,4.519999980926514,4.579999923706055,4.590000152587891,7372900.0,4.58510684967041
2020-02-12,4.650000095367432,4.519999980926514,4.539999961853027,4.630000114440918,7693100.0,4.625063896179199
2020-02-13,4.679999828338623,4.53000020980835,4.630000114440918,4.539999961853027,6190544.0,4.535160064697266
2020-02-14,4.619999885559082,4.489999771118164,4.539999961853027,4.53000020980835,6560200.0,4.525170803070068
2020-02-17,4.71999979019165,4.550000190734863,4.559999942779541,4.670000076293945,9121900.0,4.6650214195251465
2020-02-18,4.829999923706055,4.679999828338623,4.710000038146973,4.789999961853027,9843701.0,4.78489351272583
2020-02-19,4.860000133514404,4.710000038146973,4.809999942779541,4.789999961853027,9114700.0,4.78489351272583
2020-02-20,4.869999885559082,4.730000019073486,4.809999942779541,4.869999885559082,10696899.0,4.864808082580566
2020-02-21,4.900000095367432,4.820000171661377,4.849999904632568,4.840000152587891,11263800.0,4.834840297698975
2020-02-24,4.940000057220459,4.769999980926514,4.840000152587891,4.900000095367432,12756001.0,4.894776344299316
2020-02-25,4.949999809265137,4.699999809265137,4.829999923706055,4.849999904632568,14553098.0,4.844829559326172
2020-02-26,4.960000038146973,4.739999771118164,4.78000020980835,4.960000038146973,16066957.0,4.954712390899658
2020-02-27,5.190000057220459,4.929999828338623,5.010000228881836,4.949999809265137,21467299.0,4.944722652435303
2020-02-28,4.809999942779541,4.679999828338623,4.710000038146973,4.78000020980835,13391768.0,4.774904251098633
2020-03-02,5.150000095367432,4.769999980926514,4.789999961853027,4.980000019073486,18531900.0,4.974690914154053
2020-03-03,5.110000133514404,4.900000095367432,5.050000190734863,4.940000057220459,12831498.0,4.9347333908081055
2020-03-04,5.019999980926514,4.860000133514404,4.900000095367432,5.019999980926514,9447350.0,5.0146484375
2020-03-05,5.25,5.010000228881836,5.050000190734863,5.150000095367432,21493370.0,5.144509792327881
2020-03-06,5.170000076293945,5.039999961853027,5.070000171661377,5.130000114440918,15940751.0,5.124531269073486
2020-03-09,5.460000038146973,5.159999847412109,5.230000019073486,5.179999828338623,32137552.0,5.174477577209473
2020-03-10,5.150000095367432,4.809999942779541,4.949999809265137,5.150000095367432,22121801.0,5.144509792327881
2020-03-11,5.269999980926514,5.070000171661377,5.099999904632568,5.099999904632568,15970300.0,5.094563007354736
2020-03-12,5.039999961853027,4.849999904632568,5.010000228881836,4.900000095367432,12367901.0,4.894776344299316
2020-03-13,4.820000171661377,4.53000020980835,4.570000171661377,4.760000228881836,15211000.0,4.754925727844238
2020-03-16,4.980000019073486,4.670000076293945,4.809999942779541,4.679999828338623,17449701.0,4.675010681152344
2020-03-17,4.75,4.360000133514404,4.710000038146973,4.579999923706055,12777501.0,4.575117111206055
2020-03-18,4.659999847412109,4.400000095367432,4.599999904632568,4.420000076293945,9001900.0,4.415287971496582
2020-03-19,4.489999771118164,4.360000133514404,4.400000095367432,4.489999771118164,7339800.0,4.485212802886963
2020-03-20,4.559999942779541,4.460000038146973,4.5,4.550000190734863,5562000.0,4.545149326324463
2020-03-23,4.480000019073486,4.349999904632568,4.480000019073486,4.369999885559082,5977933.0,4.3653411865234375
2020-03-24,4.46999979019165,4.369999885559082,4.429999828338623,4.46999979019165,4683200.0,4.465234279632568
2020-03-25,4.570000171661377,4.5,4.550000190734863,4.550000190734863,6242000.0,4.545149326324463
2020-03-26,4.579999923706055,4.480000019073486,4.539999961853027,4.510000228881836,5853500.0,4.505192279815674
2020-03-27,4.599999904632568,4.519999980926514,4.539999961853027,4.53000020980835,5318400.0,4.525170803070068
2020-03-30,4.489999771118164,4.300000190734863,4.480000019073486,4.360000133514404,7685400.0,4.35535192489624
2020-03-31,4.400000095367432,4.329999923706055,4.389999866485596,4.329999923706055,3773800.0,4.32538366317749
2020-04-01,4.389999866485596,4.300000190734863,4.320000171661377,4.320000171661377,4260133.0,4.315394878387451
2020-04-02,4.75,4.25,4.289999961853027,4.75,12601333.0,4.744935989379883
2020-04-03,4.940000057220459,4.559999942779541,4.699999809265137,4.889999866485596,29655833.0,4.884786605834961
2020-04-07,4.880000114440918,4.650000095367432,4.730000019073486,4.849999904632568,23162988.0,4.844829559326172
2020-04-08,4.860000133514404,4.71999979019165,4.829999923706055,4.860000133514404,15502270.0,4.854818820953369
2020-04-09,5.039999961853027,4.809999942779541,4.829999923706055,4.940000057220459,22721850.0,4.9347333908081055
2020-04-10,5.0,4.78000020980835,4.989999771118164,4.820000171661377,13418985.0,4.81486177444458
2020-04-13,4.78000020980835,4.639999866485596,4.760000228881836,4.71999979019165,8295185.0,4.714967727661133
2020-04-14,4.78000020980835,4.699999809265137,4.739999771118164,4.769999980926514,7264910.0,4.764914512634277
2020-04-15,4.769999980926514,4.630000114440918,4.75,4.659999847412109,8542701.0,4.655031681060791
2020-04-16,4.670000076293945,4.610000133514404,4.619999885559082,4.659999847412109,4233110.0,4.655031681060791
2020-04-17,4.679999828338623,4.559999942779541,4.679999828338623,4.579999923706055,5864685.0,4.575117111206055
2020-04-20,4.659999847412109,4.539999961853027,4.590000152587891,4.650000095367432,6006800.0,4.645042896270752
2020-04-21,4.639999866485596,4.5,4.619999885559082,4.550000190734863,5433600.0,4.545149326324463
2020-04-22,4.619999885559082,4.489999771118164,4.5,4.579999923706055,3940841.0,4.575117111206055
2020-04-23,4.619999885559082,4.550000190734863,4.590000152587891,4.590000152587891,3854890.0,4.58510684967041
2020-04-24,4.599999904632568,4.5,4.590000152587891,4.510000228881836,3743799.0,4.505192279815674
2020-04-27,4.880000114440918,4.449999809265137,4.53000020980835,4.71999979019165,17666768.0,4.714967727661133
2020-04-28,5.190000057220459,4.699999809265137,5.03000020980835,4.75,29555520.0,4.744935989379883
2020-04-29,4.679999828338623,4.449999809265137,4.670000076293945,4.630000114440918,18484522.0,4.625063896179199
2020-04-30,4.840000152587891,4.559999942779541,4.599999904632568,4.809999942779541,16462622.0,4.804872035980225
2020-05-06,4.900000095367432,4.75,4.829999923706055,4.849999904632568,12770292.0,4.844829559326172
2020-05-07,4.860000133514404,4.760000228881836,4.800000190734863,4.769999980926514,9093630.0,4.764914512634277
2020-05-08,4.860000133514404,4.769999980926514,4.769999980926514,4.800000190734863,7645231.0,4.794882774353027
2020-05-11,4.869999885559082,4.769999980926514,4.809999942779541,4.820000171661377,11948693.0,4.81486177444458
2020-05-12,4.960000038146973,4.809999942779541,4.849999904632568,4.860000133514404,14155101.0,4.854818820953369
2020-05-13,4.829999923706055,4.730000019073486,4.820000171661377,4.820000171661377,9452500.0,4.81486177444458
2020-05-14,4.809999942779541,4.730000019073486,4.769999980926514,4.75,6125000.0,4.744935989379883
2020-05-15,4.800000190734863,4.730000019073486,4.800000190734863,4.739999771118164,5788401.0,4.7349467277526855
2020-05-18,4.75,4.659999847412109,4.75,4.659999847412109,5551301.0,4.655031681060791
2020-05-19,4.71999979019165,4.670000076293945,4.699999809265137,4.699999809265137,4349901.0,4.694989204406738
2020-05-20,4.699999809265137,4.599999904632568,4.699999809265137,4.610000133514404,6485802.0,4.605085372924805
2020-05-21,4.670000076293945,4.599999904632568,4.630000114440918,4.630000114440918,3688501.0,4.625063896179199
2020-05-22,4.639999866485596,4.510000228881836,4.630000114440918,4.539999961853027,4449592.0,4.535160064697266
2020-05-25,4.619999885559082,4.53000020980835,4.53000020980835,4.579999923706055,3362267.0,4.575117111206055
2020-05-26,4.650000095367432,4.590000152587891,4.599999904632568,4.650000095367432,3841001.0,4.645042896270752
2020-05-27,4.679999828338623,4.610000133514404,4.670000076293945,4.639999866485596,3574700.0,4.6350531578063965
2020-05-28,4.679999828338623,4.559999942779541,4.639999866485596,4.670000076293945,4964201.0,4.6650214195251465
2020-05-29,4.690000057220459,4.619999885559082,4.630000114440918,4.650000095367432,3215198.0,4.645042896270752
2020-06-01,4.800000190734863,4.670000076293945,4.670000076293945,4.769999980926514,7352401.0,4.764914512634277
2020-06-02,4.820000171661377,4.739999771118164,4.769999980926514,4.789999961853027,5963198.0,4.78489351272583
2020-06-03,4.829999923706055,4.75,4.800000190734863,4.760000228881836,6236700.0,4.754925727844238
2020-06-04,4.78000020980835,4.690000057220459,4.75,4.760000228881836,7188700.0,4.754925727844238
2020-06-05,4.78000020980835,4.710000038146973,4.78000020980835,4.739999771118164,5200000.0,4.7349467277526855
2020-06-08,4.769999980926514,4.679999828338623,4.75,4.690000057220459,5240100.0,4.684999942779541
2020-06-09,4.730000019073486,4.659999847412109,4.710000038146973,4.699999809265137,3654299.0,4.699999809265137
2020-06-10,4.829999923706055,4.650000095367432,4.699999809265137,4.829999923706055,12670800.0,4.829999923706055
2020-06-11,4.889999866485596,4.760000228881836,4.809999942779541,4.840000152587891,12248898.0,4.840000152587891
2020-06-12,4.96999979019165,4.730000019073486,4.78000020980835,4.880000114440918,15659498.0,4.880000114440918
2020-06-15,5.039999961853027,4.78000020980835,4.880000114440918,4.920000076293945,18191922.0,4.920000076293945
2020-06-16,4.980000019073486,4.880000114440918,4.920000076293945,4.940000057220459,11158530.0,4.940000057220459
2020-06-17,4.940000057220459,4.829999923706055,4.929999828338623,4.889999866485596,9665914.0,4.889999866485596
2020-06-18,4.929999828338623,4.820000171661377,4.869999885559082,4.889999866485596,7634711.0,4.889999866485596
2020-06-19,4.900000095367432,4.829999923706055,4.849999904632568,4.860000133514404,6778500.0,4.860000133514404
2020-06-22,5.050000190734863,4.840000152587891,4.869999885559082,4.980000019073486,13155431.0,4.980000019073486
2020-06-23,5.079999923706055,4.889999866485596,4.960000038146973,4.900000095367432,10625700.0,4.900000095367432
2020-06-24,5.099999904632568,4.860000133514404,4.920000076293945,5.03000020980835,15595751.0,5.03000020980835
2020-06-29,5.139999866485596,4.980000019073486,5.0,5.070000171661377,14523401.0,5.070000171661377
2020-06-30,5.119999885559082,5.0,5.059999942779541,5.059999942779541,12228628.0,5.059999942779541
2020-07-01,5.070000171661377,4.909999847412109,5.039999961853027,4.960000038146973,12816092.0,4.960000038146973
2020-07-02,5.070000171661377,4.929999828338623,4.960000038146973,5.050000190734863,13029225.0,5.050000190734863
2020-07-03,5.110000133514404,5.039999961853027,5.059999942779541,5.079999923706055,11977201.0,5.079999923706055
2020-07-06,5.289999961853027,5.079999923706055,5.119999885559082,5.269999980926514,16466822.0,5.269999980926514
2020-07-07,5.5,5.210000038146973,5.349999904632568,5.409999847412109,24868457.0,5.409999847412109
2020-07-08,5.489999771118164,5.329999923706055,5.360000133514404,5.409999847412109,19973133.0,5.409999847412109
2020-07-09,5.550000190734863,5.369999885559082,5.389999866485596,5.550000190734863,20344101.0,5.550000190734863
2020-07-10,5.650000095367432,5.360000133514404,5.53000020980835,5.400000095367432,21147846.0,5.400000095367432
2020-07-13,5.650000095367432,5.380000114440918,5.380000114440918,5.630000114440918,21086147.0,5.630000114440918
2020-07-14,5.650000095367432,5.449999809265137,5.639999866485596,5.550000190734863,17717503.0,5.550000190734863
2020-07-15,5.610000133514404,5.340000152587891,5.550000190734863,5.340000152587891,14634915.0,5.340000152587891
2020-07-16,5.480000019073486,5.139999866485596,5.360000133514404,5.159999847412109,14365500.0,5.159999847412109
2020-07-17,5.25,5.059999942779541,5.199999809265137,5.139999866485596,8472600.0,5.139999866485596
2020-07-20,5.639999866485596,5.170000076293945,5.179999828338623,5.550000190734863,18937614.0,5.550000190734863
2020-07-21,5.75,5.480000019073486,5.550000190734863,5.659999847412109,21168607.0,5.659999847412109
2020-07-22,5.659999847412109,5.510000228881836,5.650000095367432,5.53000020980835,12923605.0,5.53000020980835
2020-07-23,5.53000020980835,5.309999942779541,5.53000020980835,5.449999809265137,10709387.0,5.449999809265137
2020-07-24,5.5,5.210000038146973,5.5,5.21999979019165,10484900.0,5.21999979019165
2020-07-27,5.340000152587891,5.130000114440918,5.230000019073486,5.320000171661377,8939121.0,5.320000171661377
2020-07-28,5.440000057220459,5.28000020980835,5.340000152587891,5.369999885559082,7986000.0,5.369999885559082
2020-07-29,5.429999828338623,5.269999980926514,5.349999904632568,5.420000076293945,9193101.0,5.420000076293945
2020-07-30,5.449999809265137,5.369999885559082,5.409999847412109,5.400000095367432,8185559.0,5.400000095367432
2020-07-31,5.460000038146973,5.320000171661377,5.380000114440918,5.389999866485596,7862700.0,5.389999866485596
2020-08-03,5.559999942779541,5.400000095367432,5.400000095367432,5.550000190734863,10587601.0,5.550000190734863
2020-08-04,6.03000020980835,5.510000228881836,5.619999885559082,5.820000171661377,33904563.0,5.820000171661377
2020-08-05,5.840000152587891,5.619999885559082,5.820000171661377,5.699999809265137,17651145.0,5.699999809265137
2020-08-06,5.829999923706055,5.599999904632568,5.670000076293945,5.730000019073486,13278122.0,5.730000019073486
2020-08-07,5.690000057220459,5.440000057220459,5.690000057220459,5.559999942779541,14042644.0,5.559999942779541
2020-08-10,5.650000095367432,5.480000019073486,5.5,5.599999904632568,8490156.0,5.599999904632568
2020-08-11,5.630000114440918,5.389999866485596,5.599999904632568,5.409999847412109,11424632.0,5.409999847412109
2020-08-12,5.409999847412109,5.239999771118164,5.389999866485596,5.389999866485596,8786612.0,5.389999866485596
2020-08-13,5.46999979019165,5.369999885559082,5.380000114440918,5.429999828338623,6029915.0,5.429999828338623
2020-08-14,5.440000057220459,5.28000020980835,5.429999828338623,5.420000076293945,5967400.0,5.420000076293945
2020-08-17,5.53000020980835,5.400000095367432,5.409999847412109,5.510000228881836,7301910.0,5.510000228881836
2020-08-18,5.619999885559082,5.489999771118164,5.489999771118164,5.550000190734863,9315515.0,5.550000190734863
2020-08-19,5.570000171661377,5.480000019073486,5.539999961853027,5.5,7204507.0,5.5
2020-08-20,5.570000171661377,5.400000095367432,5.480000019073486,5.510000228881836,7247845.0,5.510000228881836
2020-08-21,5.590000152587891,5.489999771118164,5.510000228881836,5.550000190734863,6482117.0,5.550000190734863
2020-08-24,5.670000076293945,5.510000228881836,5.570000171661377,5.599999904632568,9594202.0,5.599999904632568
2020-08-25,5.659999847412109,5.519999980926514,5.610000133514404,5.650000095367432,10880128.0,5.650000095367432
2020-08-26,5.670000076293945,5.420000076293945,5.650000095367432,5.429999828338623,11411114.0,5.429999828338623
2020-08-27,5.510000228881836,5.360000133514404,5.429999828338623,5.489999771118164,8124000.0,5.489999771118164
2020-08-28,5.539999961853027,5.420000076293945,5.5,5.510000228881836,7134215.0,5.510000228881836
2020-08-31,5.75,5.5,5.539999961853027,5.599999904632568,15880802.0,5.599999904632568
2020-09-01,5.590000152587891,5.460000038146973,5.590000152587891,5.519999980926514,9755501.0,5.519999980926514
2020-09-02,5.71999979019165,5.539999961853027,5.550000190734863,5.659999847412109,16935801.0,5.659999847412109
2020-09-03,5.71999979019165,5.550000190734863,5.690000057220459,5.559999942779541,10684700.0,5.559999942779541
2020-09-04,5.579999923706055,5.420000076293945,5.570000171661377,5.550000190734863,6773568.0,5.550000190734863
2020-09-07,5.650000095367432,5.449999809265137,5.559999942779541,5.489999771118164,7861200.0,5.489999771118164
2020-09-08,5.579999923706055,5.429999828338623,5.5,5.579999923706055,7699900.0,5.579999923706055
2020-09-09,5.610000133514404,5.480000019073486,5.510000228881836,5.519999980926514,8863304.0,5.519999980926514
2020-09-10,5.690000057220459,5.190000057220459,5.579999923706055,5.199999809265137,18155448.0,5.199999809265137
2020-09-11,5.210000038146973,5.079999923706055,5.130000114440918,5.179999828338623,9290113.0,5.179999828338623
2020-09-14,5.28000020980835,5.150000095367432,5.210000038146973,5.239999771118164,6250510.0,5.239999771118164
2020-09-15,5.260000228881836,5.159999847412109,5.239999771118164,5.210000038146973,4954410.0,5.210000038146973
2020-09-16,5.300000190734863,5.130000114440918,5.239999771118164,5.170000076293945,5725812.0,5.170000076293945
2020-09-17,5.230000019073486,5.119999885559082,5.179999828338623,5.190000057220459,4781511.0,5.190000057220459
2020-09-18,5.269999980926514,5.130000114440918,5.199999809265137,5.260000228881836,6004900.0,5.260000228881836
2020-09-21,5.320000171661377,5.210000038146973,5.28000020980835,5.239999771118164,5764100.0,5.239999771118164
2020-09-22,5.210000038146973,5.130000114440918,5.179999828338623,5.150000095367432,5546401.0,5.150000095367432
2020-09-23,5.21999979019165,5.150000095367432,5.150000095367432,5.179999828338623,4304401.0,5.179999828338623
2020-09-24,5.170000076293945,4.940000057220459,5.130000114440918,4.960000038146973,9062702.0,4.960000038146973
2020-09-25,5.0,4.880000114440918,5.0,4.920000076293945,5277800.0,4.920000076293945
2020-09-28,4.940000057220459,4.809999942779541,4.940000057220459,4.820000171661377,4143910.0,4.820000171661377
2020-09-29,4.960000038146973,4.820000171661377,4.829999923706055,4.880000114440918,4042500.0,4.880000114440918
2020-09-30,4.929999828338623,4.820000171661377,4.900000095367432,4.869999885559082,3081100.0,4.869999885559082
2020-10-09,5.019999980926514,4.909999847412109,4.909999847412109,5.0,3730623.0,5.0
2020-10-12,5.150000095367432,5.0,5.019999980926514,5.139999866485596,6082779.0,5.139999866485596
2020-10-13,5.139999866485596,5.070000171661377,5.099999904632568,5.099999904632568,4851700.0,5.099999904632568
2020-10-14,5.110000133514404,5.019999980926514,5.110000133514404,5.070000171661377,4279200.0,5.070000171661377
2020-10-15,5.139999866485596,4.989999771118164,5.03000020980835,5.119999885559082,7272778.0,5.119999885559082
2020-10-16,5.150000095367432,5.03000020980835,5.150000095367432,5.090000152587891,7529146.0,5.090000152587891
2020-10-19,5.150000095367432,5.03000020980835,5.079999923706055,5.059999942779541,4926392.0,5.059999942779541
2020-10-20,5.099999904632568,4.980000019073486,5.03000020980835,5.090000152587891,4464151.0,5.090000152587891
2020-10-21,5.119999885559082,4.980000019073486,5.099999904632568,5.03000020980835,4937551.0,5.03000020980835
2020-10-22,5.090000152587891,4.980000019073486,5.019999980926514,5.039999961853027,4549122.0,5.039999961853027
2020-10-23,5.099999904632568,4.980000019073486,5.03000020980835,5.010000228881836,4232305.0,5.010000228881836
2020-10-26,5.010000228881836,4.920000076293945,5.010000228881836,4.96999979019165,3723600.0,4.96999979019165
2020-10-27,5.0,4.920000076293945,4.940000057220459,4.940000057220459,2061000.0,4.940000057220459