images/ch8/data/600251.csv - 66b0e0e2e7ca89466eaafe10 (d487d71) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

600251.csv @d487d71

d487d71

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.975000381469727,12.880000114440918,12.880000114440918,13.460000038146973,20686070.0,12.073309898376465
2010-01-05,13.8149995803833,13.265000343322754,13.399999618530273,13.6850004196167,13163330.0,12.275131225585938
2010-01-06,14.039999961853027,13.5,13.680000305175781,13.760000228881836,11361672.0,12.342403411865234
2010-01-07,13.664999961853027,13.199999809265137,13.604999542236328,13.329999923706055,8552476.0,11.956704139709473
2010-01-08,13.845000267028809,13.130000114440918,13.199999809265137,13.805000305175781,11615352.0,12.382767677307129
2010-01-11,14.1850004196167,13.829999923706055,13.829999923706055,14.095000267028809,15942510.0,12.642889976501465
2010-01-12,14.380000114440918,13.75,14.0,14.279999732971191,13943686.0,12.808832168579102
2010-01-13,14.550000190734863,13.949999809265137,14.015000343322754,14.085000038146973,15669580.0,12.63392162322998
2010-01-14,14.430000305175781,13.925000190734863,14.095000267028809,14.229999542236328,9671348.0,12.763981819152832
2010-01-15,14.545000076293945,14.149999618530273,14.149999618530273,14.354999542236328,11271404.0,12.876103401184082
2010-01-18,14.975000381469727,14.055000305175781,14.354999542236328,14.720000267028809,14077574.0,13.203500747680664
2010-01-19,14.694999694824219,14.130000114440918,14.649999618530273,14.164999961853027,11670816.0,12.70567798614502
2010-01-20,14.279999732971191,13.395000457763672,14.1899995803833,13.630000114440918,10308762.0,12.225796699523926
2010-01-21,13.78499984741211,13.444999694824219,13.555000305175781,13.600000381469727,4038670.0,12.198887825012207
2010-01-22,13.489999771118164,12.545000076293945,13.4399995803833,12.694999694824219,12676090.0,11.387123107910156
2010-01-25,12.845000267028809,12.5,12.6899995803833,12.579999923706055,8030588.0,11.28396987915039
2010-01-26,12.694999694824219,11.979999542236328,12.5,12.109999656677246,6272878.0,10.862391471862793
2010-01-27,12.5,11.880000114440918,12.125,12.295000076293945,10582740.0,11.028331756591797
2010-01-28,12.350000381469727,12.039999961853027,12.199999809265137,12.305000305175781,6405600.0,11.03730297088623
2010-01-29,12.779999732971191,12.079999923706055,12.239999771118164,12.444999694824219,6819260.0,11.16287899017334
2010-02-01,12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0.0,11.16287899017334
2010-02-03,12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0.0,11.16287899017334
2010-02-04,12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0.0,11.16287899017334
2010-02-05,12.444999694824219,12.444999694824219,12.444999694824219,12.444999694824219,0.0,11.16287899017334
2010-02-08,13.0,11.8149995803833,13.0,12.109999656677246,13572028.0,10.862391471862793
2010-02-09,12.149999618530273,11.449999809265137,12.149999618530273,11.75,14022346.0,10.53947925567627
2010-02-10,11.899999618530273,11.635000228881836,11.699999809265137,11.824999809265137,7946384.0,10.6067533493042
2010-02-11,12.074999809265137,11.704999923706055,11.850000381469727,11.994999885559082,7177300.0,10.759238243103027
2010-02-12,12.119999885559082,11.949999809265137,11.994999885559082,12.114999771118164,3640100.0,10.866876602172852
2010-02-22,12.699999809265137,12.114999771118164,12.114999771118164,12.489999771118164,9558270.0,11.203243255615234
2010-02-23,12.75,12.324999809265137,12.479999542236328,12.640000343322754,7178778.0,11.337789535522461
2010-02-24,12.734999656677246,12.510000228881836,12.640000343322754,12.720000267028809,5264568.0,11.40954875946045
2010-02-25,13.079999923706055,12.59000015258789,12.649999618530273,12.854999542236328,6677782.0,11.530638694763184
2010-02-26,13.005000114440918,12.78499984741211,12.880000114440918,12.854999542236328,4626764.0,11.530638694763184
2010-03-01,12.975000381469727,12.65999984741211,12.65999984741211,12.9399995803833,7333912.0,11.606882095336914
2010-03-02,13.03499984741211,12.619999885559082,12.96500015258789,12.71500015258789,6744556.0,11.40506362915039
2010-03-03,13.725000381469727,12.479999542236328,12.729999542236328,13.324999809265137,19215808.0,11.952218055725098
2010-03-04,13.3149995803833,12.475000381469727,13.220000267028809,12.574999809265137,10316004.0,11.279486656188965
2010-03-05,12.6899995803833,12.364999771118164,12.505000114440918,12.484999656677246,5547460.0,11.198756217956543
2010-03-08,12.75,12.5600004196167,12.6899995803833,12.630000114440918,4328486.0,11.32882022857666
2010-03-09,12.744999885559082,12.545000076293945,12.739999771118164,12.630000114440918,4816966.0,11.32882022857666
2010-03-10,12.670000076293945,12.449999809265137,12.630000114440918,12.460000038146973,3281538.0,11.176332473754883
2010-03-11,12.670000076293945,12.024999618530273,12.4399995803833,12.069999694824219,7421710.0,10.826512336730957
2010-03-12,12.220000267028809,11.800000190734863,12.140000343322754,11.899999618530273,6889098.0,10.674026489257812
2010-03-15,12.244999885559082,11.800000190734863,11.954999923706055,11.954999923706055,6178200.0,10.723360061645508
2010-03-16,12.055000305175781,11.760000228881836,11.954999923706055,11.899999618530273,4405812.0,10.674026489257812
2010-03-17,12.199999809265137,11.9399995803833,11.994999885559082,12.180000305175781,6417226.0,10.925179481506348
2010-03-18,12.239999771118164,12.079999923706055,12.199999809265137,12.194999694824219,5537386.0,10.93863296508789
2010-03-19,12.324999809265137,12.100000381469727,12.199999809265137,12.319999694824219,5382038.0,11.050755500793457
2010-03-22,12.46500015258789,12.199999809265137,12.324999809265137,12.279999732971191,5165120.0,11.014877319335938
2010-03-23,12.550000190734863,12.225000381469727,12.295000076293945,12.239999771118164,7620830.0,10.978997230529785
2010-03-24,12.34000015258789,11.925000190734863,12.239999771118164,12.015000343322754,7994572.0,10.777178764343262
2010-03-25,11.970000267028809,11.649999618530273,11.970000267028809,11.699999809265137,7377404.0,10.494629859924316
2010-03-26,11.845000267028809,11.600000381469727,11.734999656677246,11.8149995803833,4309474.0,10.597783088684082
2010-03-29,12.0600004196167,11.824999809265137,11.869999885559082,11.9350004196167,5015144.0,10.70542049407959
2010-03-30,12.010000228881836,11.795000076293945,12.0,11.904999732971191,5478924.0,10.678512573242188
2010-03-31,11.994999885559082,11.854999542236328,11.904999732971191,11.930000305175781,3735672.0,10.700935363769531
2010-04-01,12.100000381469727,11.920000076293945,11.925000190734863,12.039999961853027,4969228.0,10.799603462219238
2010-04-02,12.100000381469727,11.930000305175781,12.050000190734863,12.0,5979452.0,10.763724327087402
2010-04-06,12.095000267028809,11.885000228881836,12.005000114440918,12.010000228881836,5550132.0,10.772693634033203
2010-04-07,12.050000190734863,11.890000343322754,12.050000190734863,11.9399995803833,5538368.0,10.709905624389648
2010-04-08,11.994999885559082,11.744999885559082,11.984999656677246,11.765000343322754,7767592.0,10.552933692932129
2010-04-09,11.890000343322754,11.75,11.75,11.864999771118164,4051284.0,10.642631530761719
2010-04-12,11.944999694824219,11.670000076293945,11.9350004196167,11.8149995803833,7721834.0,10.597783088684082
2010-04-13,12.074999809265137,11.755000114440918,11.854999542236328,12.050000190734863,12877018.0,10.808572769165039
2010-04-14,12.489999771118164,12.0,12.0600004196167,12.470000267028809,20144858.0,11.185303688049316
2010-04-15,12.53499984741211,12.149999618530273,12.479999542236328,12.329999923706055,10978412.0,11.05972671508789
2010-04-16,12.274999618530273,12.005000114440918,12.274999618530273,12.015000343322754,6731456.0,10.777178764343262
2010-04-19,11.984999656677246,11.5,11.875,11.5600004196167,9640158.0,10.369053840637207
2010-04-20,11.75,11.489999771118164,11.550000190734863,11.640000343322754,9348420.0,10.440813064575195
2010-04-21,11.739999771118164,11.265000343322754,11.664999961853027,11.725000381469727,13581476.0,10.51705551147461
2010-04-22,12.125,11.489999771118164,11.699999809265137,11.960000038146973,14150792.0,10.727845191955566
2010-04-23,12.145000457763672,11.755000114440918,11.920000076293945,11.835000038146973,8829956.0,10.615723609924316
2010-04-26,12.3149995803833,11.850000381469727,12.0,11.970000267028809,14976160.0,10.736814498901367
2010-04-27,11.9399995803833,11.005000114440918,11.9399995803833,11.1850004196167,11813126.0,10.03268814086914
2010-04-28,11.34000015258789,10.850000381469727,11.149999618530273,10.930000305175781,7798716.0,9.80395793914795
2010-04-29,11.100000381469727,10.300000190734863,10.90999984741211,10.425000190734863,13074552.0,9.350985527038574
2010-04-30,10.520000457763672,10.100000381469727,10.430000305175781,10.289999961853027,6558324.0,9.229893684387207
2010-05-04,10.385000228881836,9.949999809265137,10.104999542236328,10.045000076293945,9143218.0,9.01013469696045
2010-05-05,10.414999961853027,9.899999618530273,9.954999923706055,10.40999984741211,10559700.0,9.337530136108398
2010-05-06,10.399999618530273,9.845000267028809,10.399999618530273,9.854999542236328,9893428.0,8.839706420898438
2010-05-07,9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0.0,8.839706420898438
2010-05-10,10.274999618530273,9.800000190734863,9.880000114440918,9.975000381469727,6893838.0,8.947347640991211
2010-05-11,10.244999885559082,9.619999885559082,10.194999694824219,9.635000228881836,6934282.0,8.642373085021973
2010-05-12,9.505000114440918,8.670000076293945,9.5,8.694999694824219,14671212.0,7.7992143630981445
2010-05-13,8.710000038146973,7.965000152587891,8.649999618530273,8.699999809265137,20329894.0,7.803699970245361
2010-05-14,8.664999961853027,8.3149995803833,8.399999618530273,8.555000305175781,17515694.0,7.673638820648193
2010-05-17,8.550000190734863,7.900000095367432,8.444999694824219,7.914999961853027,10622256.0,7.099572658538818
2010-05-18,8.175000190734863,7.764999866485596,7.84499979019165,8.095000267028809,9751242.0,7.261029243469238
2010-05-19,8.550000190734863,8.050000190734863,8.100000381469727,8.390000343322754,15436810.0,7.525637149810791
2010-05-20,8.46500015258789,8.0600004196167,8.265000343322754,8.069999694824219,10168998.0,7.2386040687561035
2010-05-21,8.875,7.914999961853027,8.0,8.875,30818510.0,7.960670471191406
2010-05-24,9.550000190734863,9.100000381469727,9.100000381469727,9.395000457763672,33792034.0,8.427099227905273
2010-05-25,9.300000190734863,8.930000305175781,9.300000190734863,9.170000076293945,17656652.0,8.225279808044434
2010-05-26,9.244999885559082,8.90999984741211,9.055000305175781,9.0649995803833,16077282.0,8.131096839904785
2010-05-27,9.25,9.010000228881836,9.104999542236328,9.210000038146973,13653782.0,8.26115894317627
2010-05-28,9.739999771118164,9.024999618530273,9.274999618530273,9.359999656677246,24060190.0,8.39570426940918
2010-05-31,9.600000381469727,9.0,9.199999809265137,9.015000343322754,17633626.0,8.086248397827148
2010-06-01,8.914999961853027,8.414999961853027,8.869999885559082,8.539999961853027,13262724.0,7.660183429718018
2010-06-02,8.574999809265137,8.170000076293945,8.5,8.5649995803833,12506604.0,7.6826066970825195
2010-06-03,8.800000190734863,8.399999618530273,8.579999923706055,8.40999984741211,11955030.0,7.543576717376709
2010-06-04,8.425000190734863,8.25,8.300000190734863,8.350000381469727,7786040.0,7.4897589683532715
2010-06-07,8.274999618530273,8.074999809265137,8.1899995803833,8.175000190734863,9699418.0,7.332787036895752
2010-06-08,8.385000228881836,8.079999923706055,8.149999618530273,8.345000267028809,8409388.0,7.485273361206055
2010-06-09,8.579999923706055,8.289999961853027,8.390000343322754,8.524999618530273,11195000.0,7.646727561950684
2010-06-10,8.734999656677246,8.425000190734863,8.515000343322754,8.545000076293945,10936606.0,7.664669513702393
2010-06-11,8.694999694824219,8.449999809265137,8.670000076293945,8.5,8636112.0,7.624303817749023
2010-06-17,8.640000343322754,8.345000267028809,8.579999923706055,8.354999542236328,6741044.0,7.4942426681518555
2010-06-18,8.4399995803833,8.095000267028809,8.375,8.130000114440918,7436986.0,7.292422771453857
2010-06-21,8.359999656677246,7.980000019073486,8.114999771118164,8.350000381469727,8304764.0,7.4897589683532715
2010-06-22,8.949999809265137,8.260000228881836,8.324999809265137,8.904999732971191,19196458.0,7.987580299377441
2010-06-23,9.239999771118164,8.720000267028809,8.770000457763672,9.210000038146973,25516202.0,8.26115894317627
2010-06-24,9.359999656677246,8.824999809265137,9.145000457763672,8.895000457763672,25364028.0,7.978610515594482
2010-06-25,9.045000076293945,8.609999656677246,8.75,8.805000305175781,13314660.0,7.897882461547852
2010-06-28,9.149999618530273,8.65999984741211,8.864999771118164,8.670000076293945,12018996.0,7.776791572570801
2010-06-29,8.65999984741211,8.005000114440918,8.550000190734863,8.045000076293945,11871324.0,7.216179847717285
2010-06-30,8.0,7.559999942779541,8.0,7.579999923706055,9350992.0,6.841606140136719
2010-07-01,7.715000152587891,7.425000190734863,7.579999923706055,7.489999771118164,6539622.0,6.760374069213867
2010-07-02,7.590000152587891,7.0,7.5,7.349999904632568,8230418.0,6.634011745452881
2010-07-05,7.480000019073486,7.099999904632568,7.25,7.340000152587891,6748926.0,6.624985694885254
2010-07-06,7.574999809265137,7.275000095367432,7.295000076293945,7.554999828338623,7394760.0,6.8190412521362305
2010-07-07,7.985000133514404,7.565000057220459,7.599999904632568,7.900000095367432,9831870.0,7.130434036254883
2010-07-08,7.949999809265137,7.630000114440918,7.925000190734863,7.704999923706055,7355674.0,6.954429626464844
2010-07-09,8.475000381469727,7.639999866485596,7.675000190734863,8.265000343322754,30026262.0,7.459878444671631
2010-07-12,8.425000190734863,8.095000267028809,8.25,8.274999618530273,19842278.0,7.468903064727783
2010-07-13,8.175000190734863,7.900000095367432,8.149999618530273,7.920000076293945,10034330.0,7.148486137390137
2010-07-14,8.375,7.920000076293945,7.965000152587891,8.25,16915926.0,7.4463396072387695
2010-07-15,8.46500015258789,8.015000343322754,8.350000381469727,8.045000076293945,25172096.0,7.261309623718262
2010-07-16,8.039999961853027,7.650000095367432,7.949999809265137,8.015000343322754,14646892.0,7.234231948852539
2010-07-19,8.234999656677246,7.755000114440918,7.824999809265137,8.199999809265137,14254966.0,7.401209354400635
2010-07-20,8.545000076293945,8.225000381469727,8.225000381469727,8.449999809265137,19652948.0,7.626856327056885
2010-07-21,8.640000343322754,8.359999656677246,8.454999923706055,8.494999885559082,15588350.0,7.667472839355469
2010-07-22,8.635000228881836,8.350000381469727,8.449999809265137,8.609999656677246,12409024.0,7.771270751953125
2010-07-23,8.875,8.5,8.600000381469727,8.6899995803833,18542150.0,7.84347677230835
2010-07-26,9.074999809265137,8.774999618530273,8.824999809265137,8.9399995803833,17888592.0,8.069124221801758
2010-07-27,9.100000381469727,8.75,8.899999618530273,8.9399995803833,16428752.0,8.069124221801758
2010-07-28,9.135000228881836,8.875,8.960000038146973,9.095000267028809,14424466.0,8.209025382995605
2010-07-29,9.194999694824219,8.975000381469727,9.125,9.055000305175781,12613900.0,8.172922134399414
2010-07-30,9.074999809265137,8.869999885559082,9.029999732971191,8.960000038146973,10444944.0,8.087177276611328
2010-08-02,9.300000190734863,8.875,8.899999618530273,9.295000076293945,18382056.0,8.389543533325195
2010-08-03,9.329999923706055,8.930000305175781,9.319999694824219,8.949999809265137,16042146.0,8.078149795532227
2010-08-04,9.100000381469727,8.75,8.8100004196167,9.03499984741211,14645736.0,8.154870986938477
2010-08-05,9.4399995803833,8.960000038146973,9.0,9.404999732971191,22150880.0,8.488826751708984
2010-08-06,10.050000190734863,9.350000381469727,9.395000457763672,10.015000343322754,32430540.0,9.039403915405273
2010-08-09,11.010000228881836,9.854999542236328,10.0,10.619999885559082,29756812.0,9.585469245910645
2010-08-10,10.899999618530273,10.324999809265137,10.5,10.619999885559082,24186022.0,9.585469245910645
2010-08-11,10.984999656677246,10.454999923706055,10.59000015258789,10.670000076293945,17037860.0,9.630599975585938
2010-08-12,10.65999984741211,10.25,10.65999984741211,10.270000457763672,16880142.0,9.269563674926758
2010-08-13,10.460000038146973,10.164999961853027,10.229999542236328,10.329999923706055,10998820.0,9.32371997833252
2010-08-16,10.670000076293945,10.194999694824219,10.3149995803833,10.5600004196167,13770006.0,9.531314849853516
2010-08-17,10.725000381469727,10.375,10.600000381469727,10.574999809265137,10624344.0,9.544855117797852
2010-08-18,11.244999885559082,10.779999732971191,10.789999961853027,10.8149995803833,18570856.0,9.761473655700684
2010-08-19,10.994999885559082,10.5,10.739999771118164,10.664999961853027,14870646.0,9.62608528137207
2010-08-20,11.364999771118164,10.494999885559082,10.6899995803833,10.539999961853027,26642698.0,9.513262748718262
2010-08-23,10.489999771118164,10.149999618530273,10.404999732971191,10.289999961853027,16135566.0,9.287616729736328
2010-08-24,10.6899995803833,10.010000228881836,10.225000381469727,10.510000228881836,19508406.0,9.486186027526855
2010-08-25,10.649999618530273,10.180000305175781,10.399999618530273,10.210000038146973,9678226.0,9.215408325195312
2010-08-26,10.375,10.0600004196167,10.265000343322754,10.25,8178628.0,9.251511573791504
2010-08-27,10.84000015258789,10.199999809265137,10.289999961853027,10.760000228881836,17849148.0,9.711831092834473
2010-08-30,11.489999771118164,10.800000190734863,10.994999885559082,11.194999694824219,23027474.0,10.104455947875977
2010-08-31,12.265000343322754,11.25,11.300000190734863,12.03499984741211,30157858.0,10.862629890441895
2010-09-01,12.550000190734863,11.699999809265137,12.050000190734863,12.274999618530273,35471920.0,11.07925033569336
2010-09-02,12.475000381469727,12.0,12.270000457763672,12.265000343322754,18654954.0,11.070225715637207
2010-09-03,12.260000228881836,11.800000190734863,12.260000228881836,11.975000381469727,15237452.0,10.808475494384766
2010-09-06,13.100000381469727,12.149999618530273,12.4399995803833,12.229999542236328,23968756.0,11.038633346557617
2010-09-07,12.59000015258789,11.699999809265137,12.095000267028809,12.395000457763672,15766552.0,11.187561988830566
2010-09-08,13.074999809265137,12.055000305175781,12.25,12.875,21903754.0,11.620802879333496
2010-09-09,12.984999656677246,12.25,12.875,12.585000038146973,19468100.0,11.359052658081055
2010-09-10,12.670000076293945,12.1899995803833,12.5,12.449999809265137,12135310.0,11.237202644348145
2010-09-13,12.84000015258789,12.475000381469727,12.539999961853027,12.595000267028809,12251142.0,11.368080139160156
2010-09-14,12.845000267028809,12.125,12.579999923706055,12.21500015258789,15887858.0,11.02509593963623
2010-09-15,12.225000381469727,11.704999923706055,12.1850004196167,11.789999961853027,12868806.0,10.641496658325195
2010-09-16,11.994999885559082,11.625,11.625,11.875,12895248.0,10.718215942382812
2010-09-17,12.0600004196167,11.744999885559082,11.885000228881836,11.960000038146973,8474218.0,10.794936180114746
2010-09-20,12.225000381469727,11.449999809265137,12.104999542236328,11.510000228881836,13551148.0,10.388771057128906
2010-09-21,12.055000305175781,11.399999618530273,11.539999961853027,11.845000267028809,10869294.0,10.691139221191406
2010-09-27,12.390000343322754,12.069999694824219,12.204999923706055,12.135000228881836,12587686.0,10.952888488769531
2010-09-28,12.239999771118164,11.864999771118164,12.074999809265137,11.994999885559082,8575574.0,10.826525688171387
2010-09-29,12.09000015258789,11.845000267028809,12.0,11.854999542236328,5959082.0,10.700163841247559
2010-09-30,12.024999618530273,11.6899995803833,11.84000015258789,12.020000457763672,6544188.0,10.849091529846191
2010-10-08,12.989999771118164,12.100000381469727,12.104999542236328,12.8100004196167,25489092.0,11.562135696411133
2010-10-11,14.09000015258789,13.175000190734863,13.175000190734863,14.09000015258789,48725866.0,12.717446327209473
2010-10-12,14.779999732971191,13.824999809265137,13.899999618530273,14.279999732971191,33916274.0,12.888936996459961
2010-10-13,15.5,14.09000015258789,14.170000076293945,14.765000343322754,25041246.0,13.326692581176758
2010-10-14,15.9350004196167,14.59000015258789,14.765000343322754,15.550000190734863,29025014.0,14.035223007202148
2010-10-15,15.885000228881836,14.824999809265137,15.300000190734863,15.470000267028809,23649680.0,13.963014602661133
2010-10-18,15.164999961853027,13.925000190734863,15.100000381469727,13.925000190734863,25036682.0,12.56851863861084
2010-10-19,14.09000015258789,13.225000381469727,13.5,13.979999542236328,16188422.0,12.61816120147705
2010-10-20,14.574999809265137,13.390000343322754,13.390000343322754,14.260000228881836,21211002.0,12.870884895324707
2010-10-21,14.899999618530273,14.300000190734863,14.324999809265137,14.364999771118164,17545888.0,12.965656280517578
2010-10-22,14.569999694824219,13.850000381469727,14.350000381469727,14.09000015258789,11057532.0,12.717446327209473
2010-10-25,15.5,14.079999923706055,14.079999923706055,15.414999961853027,20306352.0,13.913372039794922
2010-10-26,15.65999984741211,14.954999923706055,15.494999885559082,15.515000343322754,18968604.0,14.003631591796875
2010-10-27,16.045000076293945,15.130000114440918,15.375,15.265000343322754,18902048.0,13.777985572814941
2010-10-28,15.550000190734863,14.904999732971191,15.0,15.350000381469727,14693184.0,13.854704856872559
2010-10-29,15.550000190734863,15.005000114440918,15.029999732971191,15.46500015258789,12785938.0,13.958500862121582
2010-11-01,16.885000228881836,15.350000381469727,15.350000381469727,16.5,19694750.0,14.892679214477539
2010-11-02,17.84000015258789,16.5,16.600000381469727,17.235000610351562,20568214.0,15.556081771850586
2010-11-03,17.709999084472656,16.239999771118164,17.25,16.2549991607666,14780614.0,14.67154598236084
2010-11-04,16.760000228881836,15.489999771118164,16.200000762939453,16.635000228881836,15174040.0,15.014528274536133
2010-11-05,17.600000381469727,16.7549991607666,16.924999237060547,17.485000610351562,16717950.0,15.78172779083252
2010-11-08,17.8700008392334,17.25,17.760000228881836,17.600000381469727,13287366.0,15.885526657104492
2010-11-09,17.600000381469727,17.0,17.600000381469727,17.139999389648438,10165040.0,15.47033405303955
2010-11-10,17.600000381469727,16.704999923706055,17.204999923706055,17.235000610351562,8502504.0,15.556081771850586
2010-11-11,17.440000534057617,16.80500030517578,17.15999984741211,16.829999923706055,10743812.0,15.190532684326172
2010-11-12,16.549999237060547,15.145000457763672,16.389999389648438,15.145000457763672,19086892.0,13.669675827026367
2010-11-15,15.25,13.979999542236328,14.789999961853027,14.760000228881836,13216002.0,13.32217788696289
2010-11-16,14.9350004196167,13.28499984741211,14.75,13.3149995803833,21256216.0,12.017938613891602
2010-11-17,13.279999732971191,12.739999771118164,13.0,12.96500015258789,11675358.0,11.70203685760498
2010-11-18,13.4350004196167,12.600000381469727,13.21500015258789,12.994999885559082,12614776.0,11.729111671447754
2010-11-19,13.239999771118164,12.4399995803833,13.079999923706055,13.194999694824219,11968278.0,11.909628868103027
2010-11-22,13.515000343322754,12.899999618530273,13.0,13.454999923706055,17269086.0,12.144301414489746
2010-11-23,13.300000190734863,12.25,13.300000190734863,12.795000076293945,18697720.0,11.548595428466797
2010-11-24,13.260000228881836,12.5,12.550000190734863,13.244999885559082,15397068.0,11.95475959777832
2010-11-25,13.59000015258789,13.100000381469727,13.300000190734863,13.494999885559082,11248832.0,12.180405616760254
2010-11-26,13.994999885559082,13.350000381469727,13.550000190734863,13.864999771118164,12984986.0,12.514363288879395
2010-11-29,13.824999809265137,13.300000190734863,13.824999809265137,13.380000114440918,10292898.0,12.076607704162598
2010-11-30,13.300000190734863,12.25,13.300000190734863,12.949999809265137,13805152.0,11.688496589660645
2010-12-01,12.930000305175781,12.46500015258789,12.930000305175781,12.574999809265137,8075516.0,11.350027084350586
2010-12-02,13.055000305175781,12.664999961853027,12.829999923706055,12.675000190734863,7555490.0,11.440282821655273
2010-12-03,12.770000457763672,12.539999961853027,12.725000381469727,12.699999809265137,9495932.0,11.462849617004395
2010-12-06,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,11.462849617004395
2010-12-07,12.925000190734863,12.15999984741211,12.649999618530273,12.800000190734863,11331592.0,11.553108215332031
2010-12-08,12.984999656677246,12.550000190734863,12.770000457763672,12.59000015258789,8627246.0,11.363566398620605
2010-12-09,12.569999694824219,12.125,12.569999694824219,12.239999771118164,10840736.0,11.047659873962402
2010-12-10,12.399999618530273,11.960000038146973,12.104999542236328,12.305000305175781,9660518.0,11.106328964233398
2010-12-13,12.869999885559082,12.404999732971191,12.414999961853027,12.805000305175781,14071858.0,11.557621955871582
2010-12-14,13.524999618530273,12.805000305175781,12.949999809265137,13.28499984741211,16598996.0,11.990863800048828
2010-12-15,14.109999656677246,13.295000076293945,13.399999618530273,13.989999771118164,28190326.0,12.62718677520752
2010-12-16,13.949999809265137,13.520000457763672,13.949999809265137,13.664999961853027,10536722.0,12.333845138549805
2010-12-17,13.914999961853027,13.640000343322754,13.725000381469727,13.710000038146973,7603484.0,12.374462127685547
2010-12-20,14.244999885559082,12.75,13.850000381469727,14.154999732971191,18342518.0,12.776113510131836
2010-12-21,14.369999885559082,13.949999809265137,14.175000190734863,14.154999732971191,9939078.0,12.776113510131836
2010-12-22,14.994999885559082,13.829999923706055,14.104999542236328,14.390000343322754,17857222.0,12.988222122192383
2010-12-23,14.600000381469727,13.390000343322754,14.229999542236328,13.529999732971191,12307070.0,12.211996078491211
2010-12-24,13.595000267028809,12.5,13.449999809265137,13.244999885559082,9975094.0,11.95475959777832
2010-12-27,13.574999809265137,12.755000114440918,13.125,12.845000267028809,7651896.0,11.593725204467773
2010-12-28,12.925000190734863,12.470000267028809,12.699999809265137,12.729999542236328,6528594.0,11.489928245544434
2010-12-29,13.114999771118164,12.625,12.75,13.024999618530273,7250980.0,11.756189346313477
2010-12-30,13.800000190734863,13.050000190734863,13.074999809265137,13.755000114440918,12016224.0,12.415080070495605
2010-12-31,14.369999885559082,13.75,13.979999542236328,14.21500015258789,9682310.0,12.830269813537598
2011-01-04,14.550000190734863,14.0,14.260000228881836,14.289999961853027,11109000.0,12.897960662841797
2011-01-05,14.649999618530273,13.925000190734863,14.109999656677246,14.425000190734863,9506744.0,13.019811630249023
2011-01-06,14.550000190734863,14.029999732971191,14.425000190734863,14.225000381469727,6097288.0,12.83929443359375
2011-01-07,14.800000190734863,13.944999694824219,14.225000381469727,14.300000190734863,8194958.0,12.906989097595215
2011-01-10,14.550000190734863,13.854999542236328,14.130000114440918,13.954999923706055,4115346.0,12.595596313476562
2011-01-11,13.954999923706055,13.149999618530273,13.930000305175781,13.234999656677246,6850902.0,11.945734024047852
2011-01-12,13.59000015258789,13.199999809265137,13.25,13.46500015258789,2722306.0,12.153329849243164
2011-01-13,13.645000457763672,13.28499984741211,13.579999923706055,13.319999694824219,5286494.0,12.022454261779785
2011-01-14,13.395000457763672,12.614999771118164,13.324999809265137,12.649999618530273,6766238.0,11.417720794677734
2011-01-17,12.649999618530273,11.399999618530273,12.649999618530273,11.579999923706055,12610148.0,10.451952934265137
2011-01-18,11.649999618530273,11.399999618530273,11.569999694824219,11.539999961853027,3943854.0,10.415849685668945
2011-01-19,11.989999771118164,11.550000190734863,11.600000381469727,11.920000076293945,3593188.0,10.758831977844238
2011-01-20,11.994999885559082,11.449999809265137,11.899999618530273,11.454999923706055,4421710.0,10.339129447937012
2011-01-21,11.579999923706055,11.109999656677246,11.449999809265137,11.25,6758292.0,10.154097557067871
2011-01-24,11.25,10.505000114440918,11.25,10.555000305175781,6933932.0,9.526802062988281
2011-01-25,10.824999809265137,10.140000343322754,10.550000190734863,10.460000038146973,7632550.0,9.441057205200195
2011-01-26,10.970000267028809,10.350000381469727,10.399999618530273,10.904999732971191,5548936.0,9.842708587646484
2011-01-27,11.625,10.75,10.8149995803833,11.609999656677246,9587154.0,10.479029655456543
2011-01-28,11.795000076293945,11.335000038146973,11.5,11.604999542236328,5722198.0,10.474516868591309
2011-01-31,11.725000381469727,11.484999656677246,11.484999656677246,11.640000343322754,4845488.0,10.506108283996582
2011-02-01,12.100000381469727,11.625,11.640000343322754,12.020000457763672,4941398.0,10.849091529846191
2011-02-09,12.949999809265137,11.925000190734863,11.925000190734863,12.46500015258789,8718364.0,11.25074291229248
2011-02-10,12.960000038146973,12.555000305175781,12.555000305175781,12.789999961853027,8756048.0,11.544081687927246
2011-02-11,12.824999809265137,12.375,12.600000381469727,12.78499984741211,7058676.0,11.539571762084961
2011-02-14,12.899999618530273,12.550000190734863,12.75,12.744999885559082,7617438.0,11.50346565246582
2011-02-15,12.824999809265137,12.5,12.770000457763672,12.789999961853027,9991268.0,11.544081687927246
2011-02-16,14.0,13.145000457763672,13.5,13.225000381469727,16703226.0,11.936708450317383
2011-02-17,13.390000343322754,13.0,13.0600004196167,13.164999961853027,8464586.0,11.882551193237305
2011-02-18,13.489999771118164,13.199999809265137,13.25,13.300000190734863,9136860.0,12.004403114318848
2011-02-21,13.625,13.050000190734863,13.140000343322754,13.569999694824219,8851426.0,12.248100280761719
2011-02-22,13.930000305175781,12.954999923706055,13.5649995803833,13.414999961853027,16096450.0,12.108200073242188
2011-02-23,13.609999656677246,13.104999542236328,13.104999542236328,13.550000190734863,9186220.0,12.230048179626465
2011-02-24,13.925000190734863,13.430000305175781,13.5,13.579999923706055,7344276.0,12.257125854492188
2011-02-25,13.649999618530273,13.1850004196167,13.609999656677246,13.329999923706055,5699664.0,12.031479835510254
2011-02-28,13.425000190734863,13.09000015258789,13.345000267028809,13.354999542236328,6240632.0,12.05404281616211
2011-03-01,14.5,13.404999732971191,13.404999732971191,14.295000076293945,21177254.0,12.902474403381348
2011-03-02,14.649999618530273,14.010000228881836,14.149999618530273,14.375,15897304.0,12.974682807922363
2011-03-03,14.364999771118164,13.479999542236328,14.364999771118164,13.625,13485198.0,12.29774284362793
2011-03-04,13.75,13.489999771118164,13.640000343322754,13.725000381469727,6014592.0,12.388002395629883
2011-03-07,14.175000190734863,13.600000381469727,13.739999771118164,14.15999984741211,9865370.0,12.780625343322754
2011-03-08,14.420000076293945,14.125,14.175000190734863,14.359999656677246,10801352.0,12.961141586303711
2011-03-09,14.460000038146973,13.954999923706055,14.395000457763672,14.114999771118164,8039112.0,12.740009307861328
2011-03-10,14.050000190734863,13.550000190734863,14.050000190734863,13.595000267028809,8738404.0,12.270666122436523
2011-03-11,13.770000457763672,13.204999923706055,13.600000381469727,13.670000076293945,9778878.0,12.338358879089355
2011-03-14,13.550000190734863,12.904999732971191,13.550000190734863,13.119999885559082,21278290.0,11.841934204101562
2011-03-15,13.085000038146973,12.414999961853027,13.050000190734863,12.680000305175781,10597326.0,11.444798469543457
2011-03-16,13.0,12.489999771118164,12.649999618530273,12.875,10616668.0,11.620802879333496
2011-03-17,13.154999732971191,12.489999771118164,12.75,12.694999694824219,17316442.0,11.458335876464844
2011-03-18,12.895000457763672,12.550000190734863,12.8149995803833,12.699999809265137,9061036.0,11.462849617004395
2011-03-21,12.75,12.244999885559082,12.65999984741211,12.489999771118164,9641764.0,11.273305892944336
2011-03-22,12.539999961853027,12.100000381469727,12.539999961853027,12.475000381469727,9250936.0,11.25976848602295
2011-03-23,12.734999656677246,12.414999961853027,12.46500015258789,12.694999694824219,10748160.0,11.458335876464844
2011-03-24,12.829999923706055,12.5,12.694999694824219,12.5649995803833,9840920.0,11.3410005569458
2011-03-25,13.039999961853027,12.5,12.520000457763672,13.010000228881836,17104924.0,11.74265193939209
2011-03-28,13.1899995803833,12.755000114440918,13.09000015258789,12.869999885559082,13524688.0,11.616289138793945
2011-03-29,13.09000015258789,12.704999923706055,12.84000015258789,13.079999923706055,15721312.0,11.805831909179688
2011-03-30,13.100000381469727,12.5,13.039999961853027,12.739999771118164,10196172.0,11.498952865600586
2011-03-31,12.770000457763672,12.104999542236328,12.600000381469727,12.380000114440918,7286878.0,11.174022674560547
2011-04-01,12.425000190734863,12.050000190734863,12.395000457763672,12.345000267028809,5662572.0,11.142431259155273
2011-04-06,12.470000267028809,12.149999618530273,12.270000457763672,12.279999732971191,5425292.0,11.083762168884277
2011-04-07,13.074999809265137,12.024999618530273,12.289999961853027,12.930000305175781,18172586.0,11.670443534851074
2011-04-08,14.199999809265137,12.774999618530273,12.800000190734863,13.90999984741211,34273464.0,12.554978370666504
2011-04-11,14.539999961853027,13.765000343322754,13.949999809265137,14.229999542236328,30532802.0,12.843806266784668
2011-04-12,14.979999542236328,14.050000190734863,14.130000114440918,14.34000015258789,28261374.0,12.943093299865723
2011-04-13,14.774999618530273,13.770000457763672,14.104999542236328,14.725000381469727,33448388.0,13.29058837890625
2011-04-14,15.050000190734863,14.425000190734863,14.505000114440918,14.529999732971191,20460342.0,13.114583969116211
2011-04-15,15.300000190734863,14.255000114440918,14.350000381469727,15.095000267028809,27218354.0,13.624544143676758
2011-04-18,15.199999809265137,14.725000381469727,15.050000190734863,14.895000457763672,19691264.0,13.444028854370117
2011-04-19,15.210000038146973,14.505000114440918,14.824999809265137,14.805000305175781,21259430.0,13.362793922424316
2011-04-20,14.864999771118164,13.755000114440918,14.800000190734863,13.800000190734863,25202130.0,12.455695152282715
2011-04-21,13.989999771118164,13.640000343322754,13.779999732971191,13.9350004196167,17494184.0,12.577545166015625
2011-04-22,14.050000190734863,13.649999618530273,13.875,13.78499984741211,8362946.0,12.442155838012695
2011-04-25,14.28499984741211,13.675000190734863,13.8100004196167,14.0600004196167,11828546.0,12.690367698669434
2011-04-26,14.0,13.199999809265137,13.930000305175781,13.255000114440918,13912400.0,11.963786125183105
2011-04-27,13.585000038146973,13.1899995803833,13.350000381469727,13.4399995803833,7182538.0,12.13076400756836
2011-04-28,13.819999694824219,13.25,13.494999885559082,13.375,6888452.0,12.07209587097168
2011-04-29,13.710000038146973,12.630000114440918,13.350000381469727,13.630000114440918,8511556.0,12.30225658416748
2011-05-03,14.40999984741211,13.420000076293945,13.59000015258789,14.265000343322754,15806244.0,12.875397682189941
2011-05-04,14.5,13.8100004196167,14.180000305175781,13.895000457763672,17499584.0,12.54144287109375
2011-05-05,13.850000381469727,13.199999809265137,13.760000228881836,13.25,13856742.0,11.959272384643555
2011-05-06,13.149999618530273,12.649999618530273,13.079999923706055,13.050000190734863,11904498.0,11.778755187988281
2011-05-09,13.350000381469727,12.899999618530273,13.0,13.255000114440918,10579866.0,11.963786125183105
2011-05-11,14.579999923706055,13.765000343322754,14.0,14.579999923706055,40971278.0,13.159712791442871
2011-05-12,15.414999961853027,14.819999694824219,14.824999809265137,14.920000076293945,46377022.0,13.466592788696289
2011-05-13,15.25,14.600000381469727,14.800000190734863,14.960000038146973,30831288.0,13.50269603729248
2011-05-16,15.75,14.789999961853027,14.890000343322754,15.239999771118164,27921356.0,13.755420684814453
2011-05-17,15.145000457763672,14.21500015258789,15.09000015258789,14.3149995803833,24116578.0,12.920526504516602
2011-05-18,14.75,14.15999984741211,14.25,14.600000381469727,16304972.0,13.177764892578125
2011-05-19,15.470000267028809,14.625,14.625,14.96500015258789,25122524.0,13.507209777832031
2011-05-20,15.300000190734863,14.779999732971191,15.039999961853027,15.005000114440918,17907552.0,13.543312072753906
2011-05-24,14.555000305175781,13.75,14.305000305175781,14.4350004196167,17883242.0,13.028838157653809
2011-05-25,14.800000190734863,13.75,14.300000190734863,13.824999809265137,15776102.0,12.478260040283203
2011-05-26,14.470000267028809,13.850000381469727,14.045000076293945,13.875,13472608.0,12.523388862609863
2011-05-27,14.25,13.5,13.9350004196167,13.899999618530273,12890764.0,12.545952796936035
2011-05-30,14.4399995803833,13.75,13.899999618530273,14.28499984741211,16035090.0,12.893449783325195
2011-05-31,14.25,13.359999656677246,14.25,14.069999694824219,19618058.0,12.699393272399902
2011-06-01,14.6899995803833,13.75,13.779999732971191,14.664999961853027,20644488.0,13.236432075500488
2011-06-02,14.994999885559082,14.210000038146973,14.425000190734863,14.829999923706055,23891444.0,13.385358810424805
2011-06-03,15.324999809265137,14.649999618530273,14.829999923706055,15.170000076293945,24325334.0,13.692238807678223
2011-06-07,15.239999771118164,14.78499984741211,15.079999923706055,15.119999885559082,18408362.0,13.647109985351562
2011-06-08,15.4350004196167,14.850000381469727,15.03499984741211,15.069999694824219,16574168.0,13.60197925567627
2011-06-09,14.975000381469727,14.25,14.920000076293945,14.295000076293945,17640440.0,12.902474403381348
2011-06-13,14.789999961853027,13.859999656677246,14.100000381469727,14.760000228881836,13787404.0,13.32217788696289
2011-06-14,15.25,14.800000190734863,15.0,14.925000190734863,18967720.0,13.471105575561523
2011-06-15,16.420000076293945,14.774999618530273,14.8100004196167,15.619999885559082,48485384.0,14.098402976989746
2011-06-16,15.539999961853027,14.600000381469727,15.229999542236328,14.619999885559082,25143710.0,13.195815086364746
2011-06-17,15.074999809265137,14.399999618530273,14.399999618530273,14.539999961853027,16274070.0,13.12360954284668
2011-06-20,14.899999618530273,14.289999961853027,14.399999618530273,14.869999885559082,15741200.0,13.421463012695312
2011-06-21,15.279999732971191,14.699999809265137,14.850000381469727,15.244999885559082,17388692.0,13.759934425354004
2011-06-22,15.274999618530273,14.694999694824219,15.274999618530273,14.734999656677246,17276172.0,13.299612998962402
2011-06-23,15.0,14.225000381469727,14.505000114440918,14.845000267028809,14730098.0,13.398898124694824
2011-06-24,15.649999618530273,14.600000381469727,14.654999732971191,15.369999885559082,30600312.0,13.872756958007812
2011-06-27,16.905000686645508,15.430000305175781,15.430000305175781,16.905000686645508,65159114.0,15.258227348327637
2011-06-28,16.80500030517578,16.309999465942383,16.80500030517578,16.584999084472656,37746714.0,14.969398498535156
2011-06-29,16.8700008392334,16.290000915527344,16.5,16.440000534057617,24378676.0,14.838523864746094
2011-06-30,17.0,16.25,16.440000534057617,16.579999923706055,29052878.0,14.964885711669922
2011-07-01,16.790000915527344,16.325000762939453,16.5,16.44499969482422,17506850.0,14.843037605285645
2011-07-04,17.059999465942383,16.389999389648438,16.389999389648438,16.684999465942383,21055612.0,15.05965805053711
2011-07-05,17.385000228881836,16.700000762939453,16.700000762939453,17.190000534057617,25003946.0,15.515464782714844
2011-07-06,17.170000076293945,16.7549991607666,17.0,16.889999389648438,15500498.0,15.2446870803833
2011-07-07,17.649999618530273,16.385000228881836,16.899999618530273,17.184999465942383,30278212.0,15.51094913482666
2011-07-08,17.454999923706055,16.854999542236328,17.149999618530273,16.90999984741211,18835174.0,15.262740135192871
2011-07-11,16.75,16.5049991607666,16.75,16.674999237060547,13656704.0,15.050629615783691
2011-07-12,16.90999984741211,16.264999389648438,16.584999084472656,16.579999923706055,15846464.0,14.964885711669922
2011-07-13,17.149999618530273,16.559999465942383,16.594999313354492,16.969999313354492,15645594.0,15.316893577575684
2011-07-14,17.53499984741211,16.674999237060547,17.049999237060547,16.915000915527344,16636356.0,15.267251968383789
2011-07-15,17.079999923706055,16.549999237060547,16.774999618530273,16.84000015258789,10377902.0,15.199560165405273
2011-07-18,17.434999465942383,16.84000015258789,16.84000015258789,17.360000610351562,16641598.0,15.668904304504395
2011-07-19,17.704999923706055,16.5,17.299999237060547,16.59000015258789,22003668.0,14.973912239074707
2011-07-20,16.735000610351562,16.34000015258789,16.639999389648438,16.399999618530273,13408276.0,14.80241870880127
2011-07-21,16.475000381469727,15.5,16.424999237060547,15.75,19027230.0,14.215738296508789
2011-07-22,15.944999694824219,15.489999771118164,15.75,15.625,9926220.0,14.10291576385498
2011-07-25,15.875,15.475000381469727,15.600000381469727,15.6850004196167,15481218.0,14.15707015991211
2011-07-26,15.875,15.4399995803833,15.75,15.845000267028809,11333958.0,14.301483154296875
2011-07-27,16.31999969482422,15.704999923706055,15.835000038146973,16.190000534057617,16352748.0,14.61287784576416
2011-07-28,16.174999237060547,15.739999771118164,16.010000228881836,15.949999809265137,10443398.0,14.396256446838379
2011-07-29,16.125,15.375,15.949999809265137,15.5,9984954.0,13.990094184875488
2011-08-01,15.680000305175781,15.100000381469727,15.515000343322754,15.489999771118164,7143458.0,13.98106575012207
2011-08-02,15.449999809265137,14.444999694824219,15.449999809265137,14.899999618530273,17969688.0,13.448539733886719
2011-08-03,15.079999923706055,14.555000305175781,14.555000305175781,14.824999809265137,10712914.0,13.380846977233887
2011-08-04,15.274999618530273,14.899999618530273,14.899999618530273,15.119999885559082,11451872.0,13.647109985351562
2011-08-05,14.979999542236328,14.454999923706055,14.569999694824219,14.755000114440918,9011488.0,13.317666053771973
2011-08-08,14.59000015258789,13.600000381469727,14.545000076293945,14.079999923706055,14534746.0,12.708419799804688
2011-08-09,14.1850004196167,13.359999656677246,13.630000114440918,13.9399995803833,12165234.0,12.582056045532227
2011-08-10,14.449999809265137,13.954999923706055,14.1899995803833,14.039999961853027,14218114.0,12.672314643859863
2011-08-11,14.425000190734863,13.600000381469727,13.600000381469727,14.390000343322754,10438182.0,12.988222122192383
2011-08-12,14.725000381469727,14.324999809265137,14.5,14.4399995803833,11197064.0,13.033349990844727
2011-08-15,15.135000228881836,14.359999656677246,14.5,14.975000381469727,16236748.0,13.516234397888184
2011-08-16,15.074999809265137,14.8100004196167,14.994999885559082,14.914999961853027,7918658.0,13.462080001831055
2011-08-17,15.25,14.864999771118164,14.895000457763672,14.904999732971191,8586518.0,13.453052520751953
2011-08-18,15.100000381469727,14.529999732971191,14.8149995803833,14.725000381469727,7956956.0,13.29058837890625
2011-08-19,14.6899995803833,14.109999656677246,14.53499984741211,14.300000190734863,7634540.0,12.906989097595215
2011-08-22,14.625,14.180000305175781,14.300000190734863,14.324999809265137,9100904.0,12.929553031921387
2011-08-23,14.585000038146973,14.199999809265137,14.4399995803833,14.569999694824219,5755800.0,13.150686264038086
2011-08-24,14.899999618530273,14.524999618530273,14.654999732971191,14.680000305175781,11820774.0,13.249971389770508
2011-08-25,14.984999656677246,14.680000305175781,14.78499984741211,14.944999694824219,7977572.0,13.489155769348145
2011-08-26,15.114999771118164,14.875,14.96500015258789,14.949999809265137,8401098.0,13.493668556213379
2011-08-29,15.045000076293945,14.65999984741211,14.850000381469727,14.944999694824219,8968426.0,13.489155769348145
2011-08-30,15.425000190734863,14.850000381469727,15.0,14.880000114440918,10542184.0,13.430487632751465
2011-08-31,14.944999694824219,14.225000381469727,14.805000305175781,14.380000114440918,9999446.0,12.979195594787598
2011-09-01,14.489999771118164,14.335000038146973,14.380000114440918,14.395000457763672,6243002.0,12.992734909057617
2011-09-02,14.449999809265137,13.885000228881836,14.449999809265137,13.944999694824219,6841424.0,12.586570739746094
2011-09-05,13.895000457763672,13.399999618530273,13.845000267028809,13.795000076293945,7189892.0,12.45118236541748
2011-09-06,13.885000228881836,13.574999809265137,13.600000381469727,13.744999885559082,2838688.0,12.406052589416504
2011-09-07,14.545000076293945,13.774999618530273,13.949999809265137,14.390000343322754,8747092.0,12.988222122192383
2011-09-08,14.475000381469727,14.229999542236328,14.390000343322754,14.255000114440918,4345670.0,12.866372108459473
2011-09-09,14.460000038146973,14.199999809265137,14.25,14.279999732971191,3399700.0,12.888936996459961
2011-09-13,14.300000190734863,13.675000190734863,14.074999809265137,14.295000076293945,3964536.0,12.902474403381348
2011-09-14,14.600000381469727,14.225000381469727,14.375,14.585000038146973,4140592.0,13.164226531982422
2011-09-15,14.649999618530273,14.444999694824219,14.529999732971191,14.470000267028809,4491254.0,13.060428619384766
2011-09-16,14.574999809265137,14.229999542236328,14.399999618530273,14.239999771118164,4079192.0,12.852832794189453
2011-09-19,14.220000267028809,13.6850004196167,14.130000114440918,13.725000381469727,3446364.0,12.388002395629883
2011-09-20,13.8100004196167,13.449999809265137,13.699999809265137,13.645000457763672,4048276.0,12.315793991088867
2011-09-21,14.074999809265137,13.5,13.664999961853027,14.0600004196167,4266890.0,12.690367698669434
2011-09-22,14.045000076293945,13.510000228881836,13.84000015258789,13.524999618530273,4297808.0,12.207483291625977
2011-09-23,13.479999542236328,13.09000015258789,13.300000190734863,13.140000343322754,5290226.0,11.859989166259766
2011-09-26,13.234999656677246,12.520000457763672,13.145000457763672,12.649999618530273,5373502.0,11.417720794677734
2011-09-27,12.84000015258789,12.520000457763672,12.699999809265137,12.630000114440918,4111460.0,11.39966869354248
2011-09-28,12.84000015258789,12.40999984741211,12.800000190734863,12.46500015258789,3262284.0,11.25074291229248
2011-09-29,12.395000457763672,11.25,12.395000457763672,11.53499984741211,7613370.0,10.411335945129395
2011-09-30,11.8149995803833,11.4399995803833,11.505000114440918,11.805000305175781,5237868.0,10.655035018920898
2011-10-10,11.880000114440918,11.475000381469727,11.875,11.539999961853027,2401092.0,10.415849685668945
2011-10-11,12.0,11.364999771118164,11.899999618530273,11.545000076293945,2874922.0,10.420363426208496
2011-10-12,12.0,11.350000381469727,11.539999961853027,11.920000076293945,5007476.0,10.758831977844238
2011-10-13,12.25,11.925000190734863,12.024999618530273,12.130000114440918,4901258.0,10.948376655578613
2011-10-14,12.199999809265137,11.899999618530273,12.050000190734863,12.1899995803833,3587278.0,11.002530097961426
2011-10-17,12.34000015258789,12.109999656677246,12.229999542236328,12.289999961853027,3606246.0,11.092788696289062
2011-10-18,12.175000190734863,11.75,12.015000343322754,11.755000114440918,3477606.0,10.609906196594238
2011-10-19,11.944999694824219,11.125,11.8100004196167,11.28499984741211,6232042.0,10.185689926147461
2011-10-20,11.220000267028809,10.579999923706055,11.145000457763672,10.680000305175781,7024768.0,9.63962459564209
2011-10-21,10.8149995803833,10.569999694824219,10.6899995803833,10.625,2713734.0,9.589982986450195
2011-10-24,10.875,10.529999732971191,10.774999618530273,10.864999771118164,4352750.0,9.806602478027344
2011-10-25,11.300000190734863,10.725000381469727,10.725000381469727,11.270000457763672,5192284.0,10.172151565551758
2011-10-26,11.520000457763672,11.175000190734863,11.270000457763672,11.494999885559082,10995852.0,10.375232696533203
2011-10-27,11.5,11.074999809265137,11.5,11.180000305175781,9377992.0,10.09091854095459
2011-10-28,11.664999961853027,11.329999923706055,11.399999618530273,11.595000267028809,11043554.0,10.465492248535156
2011-10-31,11.880000114440918,11.4399995803833,11.600000381469727,11.720000267028809,7040954.0,10.578315734863281
2011-11-01,11.710000038146973,11.449999809265137,11.539999961853027,11.600000381469727,5656808.0,10.47000503540039
2011-11-02,11.630000114440918,10.954999923706055,11.385000228881836,11.625,10563442.0,10.492568969726562
2011-11-03,12.045000076293945,11.635000228881836,11.635000228881836,11.755000114440918,13432780.0,10.609906196594238
2011-11-04,12.390000343322754,11.774999618530273,11.880000114440918,12.260000228881836,15677412.0,11.065712928771973
2011-11-07,12.40999984741211,11.994999885559082,12.399999618530273,12.029999732971191,9852956.0,10.858116149902344
2011-11-08,12.095000267028809,11.914999961853027,12.045000076293945,11.949999809265137,5408204.0,10.785910606384277
2011-11-09,12.225000381469727,11.800000190734863,11.975000381469727,12.199999809265137,5987112.0,11.011557579040527
2011-11-10,12.164999961853027,11.875,12.050000190734863,11.890000343322754,5647136.0,10.731754302978516
2011-11-11,12.0,11.71500015258789,11.949999809265137,11.760000228881836,3931374.0,10.614418029785156
2011-11-14,12.225000381469727,11.875,11.875,12.154999732971191,7843794.0,10.970939636230469
2011-11-15,12.225000381469727,12.095000267028809,12.145000457763672,12.164999961853027,4937522.0,10.979966163635254
2011-11-16,12.220000267028809,11.75,12.199999809265137,11.795000076293945,6609978.0,10.646008491516113
2011-11-17,11.90999984741211,11.734999656677246,11.774999618530273,11.8100004196167,3593198.0,10.65954875946045
2011-11-18,11.75,11.194999694824219,11.75,11.210000038146973,6067972.0,10.117995262145996
2011-11-21,11.300000190734863,10.949999809265137,11.220000267028809,11.135000228881836,5735252.0,10.050301551818848
2011-11-22,11.170000076293945,10.904999732971191,11.0,11.154999732971191,3522340.0,10.068352699279785
2011-11-23,11.274999618530273,11.0,11.125,11.010000228881836,3219720.0,9.937479019165039
2011-11-24,10.960000038146973,10.625,10.899999618530273,10.920000076293945,4395920.0,9.856245040893555
2011-11-25,11.140000343322754,10.850000381469727,10.9399995803833,10.890000343322754,3613842.0,9.829167366027832
2011-11-28,11.220000267028809,10.949999809265137,10.960000038146973,11.199999809265137,5142218.0,10.108969688415527
2011-11-29,11.78499984741211,11.265000343322754,11.354999542236328,11.774999618530273,12521726.0,10.627957344055176
2011-11-30,11.704999923706055,10.949999809265137,11.704999923706055,11.255000114440918,8053764.0,10.158612251281738
2011-12-01,11.8149995803833,11.505000114440918,11.614999771118164,11.515000343322754,9520846.0,10.393284797668457
2011-12-02,11.489999771118164,10.970000267028809,11.489999771118164,11.024999618530273,6966316.0,9.951017379760742
2011-12-05,11.050000190734863,10.640000343322754,11.050000190734863,10.670000076293945,3197844.0,9.630599975585938
2011-12-06,10.789999961853027,10.529999732971191,10.59000015258789,10.774999618530273,2046030.0,9.725371360778809
2011-12-07,10.920000076293945,10.675000190734863,10.75,10.734999656677246,2318860.0,9.6892671585083
2011-12-08,11.1899995803833,10.75,10.774999618530273,11.074999809265137,7830018.0,9.996148109436035
2011-12-09,11.175000190734863,10.625,10.914999961853027,10.770000457763672,6652176.0,9.720858573913574
2011-12-12,10.920000076293945,10.734999656677246,10.800000190734863,10.789999961853027,3053224.0,9.738909721374512
2011-12-13,10.725000381469727,10.074999809265137,10.725000381469727,10.114999771118164,5633922.0,9.129663467407227
2011-12-14,10.244999885559082,9.6899995803833,10.069999694824219,9.75,6164210.0,8.800219535827637
2011-12-15,9.59000015258789,8.899999618530273,9.5,9.010000228881836,6452964.0,8.132306098937988
2011-12-16,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0,8.132306098937988
2011-12-19,9.444999694824219,8.989999771118164,9.399999618530273,9.4350004196167,12826126.0,8.515904426574707
2011-12-20,9.545000076293945,9.244999885559082,9.350000381469727,9.3149995803833,8226880.0,8.407593727111816
2011-12-21,9.479999542236328,8.9399995803833,9.420000076293945,8.984999656677246,6320512.0,8.109739303588867
2011-12-22,8.975000381469727,8.399999618530273,8.875,8.755000114440918,5952896.0,7.902145862579346
2011-12-23,9.489999771118164,8.600000381469727,8.704999923706055,9.109999656677246,7546916.0,8.222562789916992
2011-12-26,9.539999961853027,9.010000228881836,9.145000457763672,9.199999809265137,9080166.0,8.303796768188477
2011-12-27,9.539999961853027,8.864999771118164,9.204999923706055,8.904999732971191,10961324.0,8.037534713745117
2011-12-28,8.890000343322754,8.40999984741211,8.755000114440918,8.850000381469727,6906748.0,7.987891674041748
2011-12-29,9.1899995803833,8.53499984741211,8.6850004196167,8.994999885559082,6470118.0,8.118765830993652
2011-12-30,9.385000228881836,8.890000343322754,8.979999542236328,9.335000038146973,11003124.0,8.42564582824707
2012-01-04,9.4399995803833,9.010000228881836,9.329999923706055,9.020000457763672,7055604.0,8.14133071899414
2012-01-05,8.9399995803833,8.40999984741211,8.845000267028809,8.479999542236328,7537796.0,7.653934478759766
2012-01-06,8.494999885559082,7.925000190734863,8.414999961853027,8.28499984741211,8519082.0,7.477930068969727
2012-01-09,8.28499984741211,8.28499984741211,8.28499984741211,8.28499984741211,0.0,7.477930068969727
2012-01-10,9.114999771118164,8.75,8.75,9.114999771118164,10944762.0,8.227076530456543
2012-01-11,9.954999923706055,9.444999694824219,9.59000015258789,9.539999961853027,34438896.0,8.610676765441895
2012-01-12,9.800000190734863,9.295000076293945,9.390000343322754,9.609999656677246,20010692.0,8.673857688903809
2012-01-13,9.989999771118164,9.300000190734863,9.510000228881836,9.619999885559082,21939814.0,8.682883262634277
2012-01-16,9.925000190734863,9.375,9.529999732971191,9.385000228881836,15830268.0,8.470775604248047
2012-01-17,10.324999809265137,9.119999885559082,9.295000076293945,10.100000381469727,21956142.0,9.116125106811523
2012-01-18,10.375,9.774999618530273,10.0,9.944999694824219,22535760.0,8.976223945617676
2012-01-19,10.079999923706055,9.680000305175781,9.9399995803833,9.970000267028809,12601398.0,8.99878978729248
2012-01-20,10.0,9.300000190734863,10.0,9.795000076293945,24035996.0,8.840836524963379
2012-01-30,9.795000076293945,9.539999961853027,9.789999961853027,9.600000381469727,9703734.0,8.664831161499023
2012-01-31,9.670000076293945,9.470000267028809,9.600000381469727,9.635000228881836,7632902.0,8.69642162322998
2012-02-01,9.8100004196167,9.510000228881836,9.510000228881836,9.595000267028809,9140760.0,8.660319328308105
2012-02-02,10.039999961853027,9.744999885559082,9.779999732971191,9.8149995803833,19094478.0,8.858887672424316
2012-02-03,10.300000190734863,9.765000343322754,9.829999923706055,10.175000190734863,19000754.0,9.183817863464355
2012-02-06,10.225000381469727,9.989999771118164,10.220000267028809,10.085000038146973,12041744.0,9.102585792541504
2012-02-07,9.989999771118164,9.694999694824219,9.989999771118164,9.739999771118164,9878994.0,8.791193962097168
2012-02-08,10.149999618530273,9.65999984741211,9.704999923706055,10.114999771118164,13103224.0,9.129663467407227
2012-02-09,10.399999618530273,10.050000190734863,10.114999771118164,10.21500015258789,14175010.0,9.219921112060547
2012-02-10,10.479999542236328,10.050000190734863,10.21500015258789,10.3149995803833,17512828.0,9.3101806640625
2012-02-13,10.369999885559082,10.074999809265137,10.204999923706055,10.274999618530273,14448548.0,9.274077415466309
2012-02-14,10.3149995803833,10.039999961853027,10.274999618530273,10.125,10494912.0,9.138689994812012
2012-02-15,10.399999618530273,9.975000381469727,10.140000343322754,10.385000228881836,24023122.0,9.373363494873047
2012-02-16,10.475000381469727,10.154999732971191,10.385000228881836,10.260000228881836,18652380.0,9.260538101196289
2012-02-17,10.375,10.079999923706055,10.329999923706055,10.149999618530273,13087436.0,9.161253929138184
2012-02-20,10.319999694824219,10.09000015258789,10.28499984741211,10.100000381469727,14620930.0,9.116125106811523
2012-02-21,10.300000190734863,9.970000267028809,10.100000381469727,10.28499984741211,14718556.0,9.283102989196777
2012-02-22,10.414999961853027,10.154999732971191,10.274999618530273,10.395000457763672,23028790.0,9.382389068603516
2012-02-23,10.569999694824219,10.3149995803833,10.40999984741211,10.470000267028809,23848498.0,9.450081825256348
2012-02-24,10.805000305175781,10.404999732971191,10.475000381469727,10.779999732971191,26635362.0,9.729883193969727
2012-02-27,11.194999694824219,10.635000228881836,10.78499984741211,10.664999961853027,30284544.0,9.62608528137207
2012-02-28,11.100000381469727,10.649999618530273,10.670000076293945,10.920000076293945,25794132.0,9.856245040893555
2012-02-29,11.100000381469727,10.779999732971191,10.854999542236328,10.880000114440918,16836012.0,9.820141792297363
2012-03-01,11.0600004196167,10.734999656677246,10.880000114440918,10.864999771118164,13947536.0,9.806602478027344
2012-03-02,11.100000381469727,10.829999923706055,10.829999923706055,11.100000381469727,18326450.0,10.018712997436523
2012-03-05,11.25,10.96500015258789,11.175000190734863,11.0,15828364.0,9.92845344543457
2012-03-06,11.085000038146973,10.654999732971191,11.0,10.6850004196167,13051678.0,9.644137382507324
2012-03-07,10.6899995803833,10.420000076293945,10.569999694824219,10.460000038146973,12347674.0,9.441057205200195
2012-03-08,10.699999809265137,10.444999694824219,10.520000457763672,10.635000228881836,10113288.0,9.599008560180664
2012-03-09,10.970000267028809,10.699999809265137,10.699999809265137,10.9350004196167,12623598.0,9.869786262512207
2012-03-12,11.095000267028809,10.800000190734863,10.9350004196167,11.09000015258789,14446214.0,10.009684562683105
2012-03-13,11.449999809265137,10.9350004196167,11.100000381469727,11.404999732971191,19932938.0,10.294000625610352
2012-03-14,11.649999618530273,10.604999542236328,11.404999732971191,10.824999809265137,30155812.0,9.770499229431152
2012-03-15,10.904999732971191,10.34000015258789,10.75,10.425000190734863,14826800.0,9.409464836120605
2012-03-16,10.824999809265137,10.40999984741211,10.40999984741211,10.75,14526694.0,9.702804565429688
2012-03-19,11.069999694824219,10.614999771118164,10.725000381469727,11.0600004196167,13613928.0,9.982606887817383
2012-03-20,11.0600004196167,10.625,11.0600004196167,10.635000228881836,10959902.0,9.599008560180664
2012-03-21,10.914999961853027,10.489999771118164,10.699999809265137,10.774999618530273,14731818.0,9.725371360778809
2012-03-22,10.725000381469727,10.399999618530273,10.680000305175781,10.430000305175781,12876572.0,9.413976669311523
2012-03-23,10.359999656677246,9.979999542236328,10.295000076293945,10.050000190734863,11330120.0,9.070995330810547
2012-03-26,10.225000381469727,9.984999656677246,10.029999732971191,10.130000114440918,6834632.0,9.143203735351562
2012-03-27,10.319999694824219,9.789999961853027,10.229999542236328,9.84000015258789,13452632.0,8.881452560424805
2012-03-28,9.760000228881836,9.1850004196167,9.755000114440918,9.25,10549242.0,8.348925590515137
2012-03-29,9.28499984741211,8.994999885559082,9.239999771118164,9.104999542236328,8229414.0,8.218050956726074
2012-03-30,9.25,8.994999885559082,9.1899995803833,9.109999656677246,5528980.0,8.222562789916992
2012-04-05,9.520000457763672,9.104999542236328,9.149999618530273,9.515000343322754,7226752.0,8.588111877441406
2012-04-06,9.710000038146973,9.425000190734863,9.494999885559082,9.614999771118164,8164348.0,8.678370475769043
2012-04-09,9.649999618530273,9.4350004196167,9.609999656677246,9.520000457763672,6123822.0,8.59262466430664
2012-04-10,9.380000114440918,8.869999885559082,9.199999809265137,9.270000457763672,15678516.0,8.36697769165039
2012-04-11,9.244999885559082,9.005000114440918,9.100000381469727,9.114999771118164,9913762.0,8.227076530456543
2012-04-12,9.470000267028809,9.114999771118164,9.140000343322754,9.444999694824219,11337056.0,8.524930000305176
2012-04-13,9.59000015258789,9.354999542236328,9.4399995803833,9.545000076293945,10397564.0,8.615190505981445
2012-04-16,9.524999618530273,9.404999732971191,9.520000457763672,9.449999809265137,7371976.0,8.529443740844727
2012-04-17,9.600000381469727,9.375,9.454999923706055,9.380000114440918,8291104.0,8.466261863708496
2012-04-18,9.625,9.324999809265137,9.399999618530273,9.569999694824219,9869318.0,8.637752532958984
2012-04-19,9.654999732971191,9.4399995803833,9.569999694824219,9.46500015258789,8337618.0,8.54298210144043
2012-04-20,9.625,9.40999984741211,9.470000267028809,9.609999656677246,9945118.0,8.673857688903809
2012-04-23,9.649999618530273,9.319999694824219,9.649999618530273,9.329999923706055,9931010.0,8.421133041381836
2012-04-24,9.420000076293945,9.03499984741211,9.225000381469727,9.149999618530273,7387568.0,8.258667945861816
2012-04-25,9.345000267028809,9.140000343322754,9.1899995803833,9.3100004196167,5927484.0,8.403080940246582
2012-04-26,9.595000267028809,9.295000076293945,9.3100004196167,9.520000457763672,8678322.0,8.59262466430664
2012-04-27,9.545000076293945,9.350000381469727,9.520000457763672,9.375,4757616.0,8.461749076843262
2012-05-02,10.3149995803833,9.4399995803833,9.585000038146973,10.1850004196167,31398512.0,9.19284439086914
2012-05-03,10.475000381469727,10.015000343322754,10.029999732971191,10.369999885559082,22937150.0,9.359823226928711
2012-05-04,10.420000076293945,10.154999732971191,10.300000190734863,10.369999885559082,13281274.0,9.359823226928711
2012-05-07,10.295000076293945,10.100000381469727,10.295000076293945,10.239999771118164,11289686.0,9.242486000061035
2012-05-08,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0,9.242486000061035
2012-05-09,10.140000343322754,9.899999618530273,10.140000343322754,9.944999694824219,10193246.0,8.976223945617676
2012-05-10,10.130000114440918,9.949999809265137,10.0,10.03499984741211,9301798.0,9.057456970214844
2012-05-11,10.6850004196167,9.979999542236328,9.979999542236328,10.380000114440918,21226820.0,9.36884880065918
2012-05-14,10.720000267028809,10.300000190734863,10.454999923706055,10.5,19077038.0,9.477158546447754
2012-05-15,10.71500015258789,10.260000228881836,10.4399995803833,10.694999694824219,14936366.0,9.653162956237793
2012-05-16,10.694999694824219,10.329999923706055,10.645000457763672,10.34000015258789,11494262.0,9.332745552062988
2012-05-17,10.529999732971191,10.170000076293945,10.305000305175781,10.4399995803833,9119346.0,9.423003196716309
2012-05-18,10.375,10.100000381469727,10.300000190734863,10.104999542236328,8395240.0,9.120637893676758
2012-05-21,10.244999885559082,9.954999923706055,10.140000343322754,10.119999885559082,7159794.0,9.134175300598145
2012-05-22,10.529999732971191,10.154999732971191,10.25,10.479999542236328,10001232.0,9.459108352661133
2012-05-23,10.604999542236328,10.25,10.380000114440918,10.569999694824219,12308730.0,9.540338516235352
2012-05-24,10.579999923706055,10.255000114440918,10.475000381469727,10.28499984741211,7712464.0,9.283102989196777
2012-05-25,10.324999809265137,9.979999542236328,10.28499984741211,10.029999732971191,7801764.0,9.05294418334961
2012-05-28,10.175000190734863,9.789999961853027,10.039999961853027,10.079999923706055,9993648.0,9.09807300567627
2012-05-29,10.4350004196167,9.9399995803833,10.050000190734863,10.430000305175781,12271804.0,9.413976669311523
2012-05-30,10.4399995803833,10.25,10.4399995803833,10.3100004196167,7661400.0,9.305667877197266
2012-05-31,10.699999809265137,10.135000228881836,10.239999771118164,10.600000381469727,17264674.0,9.567418098449707
2012-06-01,10.640000343322754,10.4399995803833,10.550000190734863,10.5600004196167,10337486.0,9.531314849853516
2012-06-04,10.479999542236328,10.050000190734863,10.350000381469727,10.055000305175781,10747734.0,9.075508117675781
2012-06-05,10.140000343322754,9.854999542236328,10.039999961853027,9.869999885559082,8681968.0,8.908530235290527
2012-06-06,10.024999618530273,9.600000381469727,9.885000228881836,9.664999961853027,8155254.0,8.723499298095703
2012-06-07,9.890000343322754,9.625,9.795000076293945,9.710000038146973,5497204.0,8.764116287231445
2012-06-08,9.895000457763672,9.475000381469727,9.835000038146973,9.520000457763672,7569746.0,8.59262466430664
2012-06-11,9.829999923706055,9.5,9.520000457763672,9.744999885559082,5280246.0,8.795706748962402
2012-06-12,9.699999809265137,9.555000305175781,9.649999618530273,9.609999656677246,3546128.0,8.673857688903809
2012-06-13,9.890000343322754,9.654999732971191,9.675000190734863,9.84000015258789,4820418.0,8.881452560424805
2012-06-14,10.09000015258789,9.75,9.9399995803833,9.890000343322754,6857504.0,8.926581382751465
2012-06-15,10.109999656677246,9.795000076293945,9.84000015258789,9.954999923706055,7410798.0,8.985248565673828
2012-06-18,10.6899995803833,10.09000015258789,10.114999771118164,10.479999542236328,19757960.0,9.459108352661133
2012-06-19,10.484999656677246,10.274999618530273,10.364999771118164,10.324999809265137,8406082.0,9.319207191467285
2012-06-20,10.53499984741211,10.260000228881836,10.354999542236328,10.380000114440918,8630996.0,9.36884880065918
2012-06-21,10.479999542236328,10.154999732971191,10.354999542236328,10.244999885559082,9585320.0,9.246999740600586
2012-06-25,10.345000267028809,10.024999618530273,10.085000038146973,10.079999923706055,5962464.0,9.09807300567627
2012-06-26,10.260000228881836,9.854999542236328,9.989999771118164,10.244999885559082,8285438.0,9.246999740600586
2012-06-27,10.375,10.170000076293945,10.21500015258789,10.25,9307742.0,9.251511573791504
2012-06-28,10.444999694824219,10.229999542236328,10.354999542236328,10.244999885559082,7906426.0,9.246999740600586
2012-06-29,10.25,9.154999732971191,10.25,9.364999771118164,22800898.0,8.57832145690918
2012-07-02,9.550000190734863,9.3149995803833,9.350000381469727,9.350000381469727,9624834.0,8.564581871032715
2012-07-03,9.430000305175781,9.085000038146973,9.390000343322754,9.1899995803833,9941542.0,8.418021202087402
2012-07-04,9.399999618530273,9.199999809265137,9.260000228881836,9.335000038146973,6299666.0,8.550840377807617
2012-07-05,9.274999618530273,9.03499984741211,9.274999618530273,9.055000305175781,7785148.0,8.29436206817627
2012-07-06,9.345000267028809,9.050000190734863,9.149999618530273,9.3100004196167,6306452.0,8.527941703796387
2012-07-09,9.329999923706055,9.100000381469727,9.199999809265137,9.119999885559082,5945650.0,8.353900909423828
2012-07-10,9.135000228881836,8.890000343322754,8.890000343322754,9.024999618530273,4175786.0,8.266881942749023
2012-07-11,9.25,9.005000114440918,9.09000015258789,9.244999885559082,4186222.0,8.468401908874512
2012-07-12,9.5600004196167,9.170000076293945,9.199999809265137,9.390000343322754,7578568.0,8.601222038269043
2012-07-13,9.470000267028809,9.260000228881836,9.375,9.3100004196167,4284954.0,8.527941703796387
2012-07-16,9.345000267028809,8.949999809265137,9.34000015258789,8.979999542236328,4781450.0,8.225661277770996
2012-07-17,9.154999732971191,8.899999618530273,8.975000381469727,9.135000228881836,4342128.0,8.36764144897461
2012-07-18,9.234999656677246,8.954999923706055,9.125,9.229999542236328,3661064.0,8.454662322998047
2012-07-19,9.449999809265137,9.1899995803833,9.239999771118164,9.289999961853027,7294290.0,8.509621620178223
2012-07-20,9.510000228881836,9.274999618530273,9.289999961853027,9.395000457763672,7967192.0,8.605801582336426
2012-07-23,10.220000267028809,9.630000114440918,9.824999809265137,9.869999885559082,22890088.0,9.040899276733398
2012-07-24,9.954999923706055,9.625,9.675000190734863,9.84000015258789,10533412.0,9.013421058654785
2012-07-25,10.024999618530273,9.675000190734863,9.760000228881836,9.845000267028809,10368118.0,9.018000602722168
2012-07-26,10.015000343322754,9.739999771118164,9.850000381469727,9.864999771118164,9609462.0,9.036320686340332
2012-07-27,9.960000038146973,9.604999542236328,9.920000076293945,9.635000228881836,6893502.0,8.825639724731445
2012-07-30,9.994999885559082,9.59000015258789,9.59000015258789,9.75,9837134.0,8.930980682373047
2012-07-31,9.789999961853027,9.430000305175781,9.699999809265137,9.545000076293945,7885382.0,8.74320125579834
2012-08-01,9.824999809265137,9.475000381469727,9.550000190734863,9.8149995803833,6846874.0,8.990520477294922
2012-08-02,9.989999771118164,9.619999885559082,9.90999984741211,9.71500015258789,5619712.0,8.898921012878418
2012-08-03,9.880000114440918,9.654999732971191,9.75,9.875,5484808.0,9.045478820800781
2012-08-06,10.279999732971191,9.770000457763672,9.795000076293945,10.194999694824219,12512014.0,9.338600158691406
2012-08-07,10.239999771118164,10.0649995803833,10.140000343322754,10.194999694824219,8593088.0,9.338600158691406
2012-08-08,10.229999542236328,10.005000114440918,10.164999961853027,10.045000076293945,7758530.0,9.201200485229492
2012-08-09,10.364999771118164,9.885000228881836,10.015000343322754,10.25,11001924.0,9.388978004455566
2012-08-10,10.425000190734863,10.079999923706055,10.25,10.100000381469727,6044546.0,9.251581192016602
2012-08-13,10.385000228881836,10.0,10.154999732971191,10.100000381469727,10318848.0,9.251581192016602
2012-08-14,10.085000038146973,9.795000076293945,9.96500015258789,10.029999732971191,11995940.0,9.187460899353027
2012-08-15,10.100000381469727,9.904999732971191,10.050000190734863,9.994999885559082,5110730.0,9.155400276184082
2012-08-16,10.050000190734863,9.850000381469727,9.989999771118164,9.914999961853027,4356258.0,9.082121849060059
2012-08-17,10.149999618530273,9.875,9.925000190734863,9.989999771118164,5497656.0,9.150818824768066
2012-08-20,10.145000457763672,9.779999732971191,9.989999771118164,10.135000228881836,6665926.0,9.283639907836914
2012-08-21,10.265000343322754,10.0649995803833,10.135000228881836,10.199999809265137,7365070.0,9.343178749084473
2012-08-22,10.414999961853027,10.100000381469727,10.204999923706055,10.135000228881836,9163984.0,9.283639907836914
2012-08-23,10.234999656677246,9.899999618530273,10.100000381469727,10.020000457763672,6433488.0,9.178298950195312
2012-08-24,10.020000457763672,9.649999618530273,9.930000305175781,9.779999732971191,7499670.0,8.958459854125977
2012-08-27,9.704999923706055,9.449999809265137,9.694999694824219,9.529999732971191,4259564.0,8.729460716247559
2012-08-28,9.65999984741211,9.479999542236328,9.479999542236328,9.510000228881836,3086912.0,8.711141586303711
2012-08-29,9.579999923706055,9.359999656677246,9.449999809265137,9.369999885559082,3200500.0,8.582901000976562
2012-08-30,9.425000190734863,9.100000381469727,9.350000381469727,9.1899995803833,4377972.0,8.418021202087402
2012-08-31,9.335000038146973,9.104999542236328,9.244999885559082,9.260000228881836,1892770.0,8.482141494750977
2012-09-03,9.510000228881836,9.225000381469727,9.25,9.46500015258789,4903096.0,8.669920921325684
2012-09-04,9.574999809265137,9.359999656677246,9.494999885559082,9.364999771118164,3348600.0,8.57832145690918
2012-09-05,9.524999618530273,9.324999809265137,9.34000015258789,9.449999809265137,3525820.0,8.656180381774902
2012-09-06,9.524999618530273,9.399999618530273,9.494999885559082,9.515000343322754,4765598.0,8.715721130371094
2012-09-07,9.9350004196167,9.539999961853027,9.5600004196167,9.8100004196167,9975438.0,8.985940933227539
2012-09-10,9.885000228881836,9.645000457763672,9.800000190734863,9.744999885559082,9046208.0,8.926400184631348
2012-09-11,9.6850004196167,9.524999618530273,9.675000190734863,9.645000457763672,5821250.0,8.834800720214844
2012-09-12,9.795000076293945,9.59000015258789,9.729999542236328,9.729999542236328,5960996.0,8.912659645080566
2012-09-13,9.805000305175781,9.449999809265137,9.75,9.454999923706055,5273718.0,8.660761833190918
2012-09-14,9.699999809265137,9.5,9.579999923706055,9.510000228881836,5199034.0,8.711141586303711
2012-09-17,9.510000228881836,9.199999809265137,9.510000228881836,9.225000381469727,5919338.0,8.450082778930664
2012-09-18,9.274999618530273,9.135000228881836,9.225000381469727,9.164999961853027,4182238.0,8.395121574401855
2012-09-19,9.265000343322754,9.125,9.199999809265137,9.255000114440918,2995086.0,8.477560997009277
2012-09-20,9.260000228881836,8.944999694824219,9.25,8.979999542236328,4848588.0,8.225661277770996
2012-09-21,9.079999923706055,8.890000343322754,8.954999923706055,8.904999732971191,4566786.0,8.156961441040039
2012-09-24,8.854999542236328,8.34000015258789,8.854999542236328,8.664999961853027,10157920.0,7.937122821807861
2012-09-25,8.595000267028809,8.345000267028809,8.550000190734863,8.375,9252944.0,7.671483516693115
2012-09-26,8.40999984741211,8.21500015258789,8.350000381469727,8.239999771118164,4568542.0,7.54782247543335
2012-09-27,8.479999542236328,8.204999923706055,8.25,8.444999694824219,6074930.0,7.735603332519531
2012-09-28,8.604999542236328,8.359999656677246,8.4399995803833,8.59000015258789,7029588.0,7.868422985076904
2012-10-08,8.675000190734863,8.449999809265137,8.59000015258789,8.489999771118164,5346100.0,7.776823997497559
2012-10-09,8.704999923706055,8.515000343322754,8.524999618530273,8.699999809265137,5901086.0,7.969182014465332
2012-10-10,8.829999923706055,8.654999732971191,8.704999923706055,8.765000343322754,5045430.0,8.028722763061523
2012-10-11,8.744999885559082,8.53499984741211,8.744999885559082,8.539999961853027,4552854.0,7.8226237297058105
2012-10-12,8.635000228881836,8.395000457763672,8.555000305175781,8.5,4784034.0,7.78598165512085
2012-10-15,8.5,8.289999961853027,8.479999542236328,8.369999885559082,3020158.0,7.666903495788574
2012-10-16,8.550000190734863,8.335000038146973,8.375,8.460000038146973,3847520.0,7.749342918395996
2012-10-17,8.600000381469727,8.430000305175781,8.545000076293945,8.585000038146973,3861258.0,7.863842964172363
2012-10-18,8.6899995803833,8.5600004196167,8.600000381469727,8.670000076293945,5003810.0,7.941704273223877
2012-10-19,8.670000076293945,8.475000381469727,8.670000076293945,8.5649995803833,5547018.0,7.845521926879883
2012-10-22,8.574999809265137,8.4350004196167,8.505000114440918,8.5600004196167,4262474.0,7.840942859649658
2012-10-23,8.600000381469727,8.454999923706055,8.569999694824219,8.505000114440918,3310542.0,7.790563106536865
2012-10-24,8.524999618530273,8.414999961853027,8.449999809265137,8.430000305175781,3588764.0,7.72186279296875
2012-10-25,8.5,8.3100004196167,8.40999984741211,8.34000015258789,3453166.0,7.639423370361328
2012-10-26,8.354999542236328,8.079999923706055,8.3100004196167,8.170000076293945,3934764.0,7.483704090118408
2012-10-29,8.295000076293945,8.125,8.140000343322754,8.1850004196167,3233806.0,7.497443675994873
2012-10-30,8.244999885559082,7.985000133514404,8.1899995803833,8.024999618530273,4518090.0,7.350883960723877
2012-10-31,8.069999694824219,7.929999828338623,8.039999961853027,7.945000171661377,4613110.0,7.277604579925537
2012-11-01,8.265000343322754,7.940000057220459,7.945000171661377,8.225000381469727,7066702.0,7.534084320068359
2012-11-02,8.899999618530273,8.25,8.25,8.699999809265137,17672292.0,7.969182014465332
2012-11-05,8.645000457763672,8.5,8.5649995803833,8.600000381469727,5827874.0,7.877583980560303
2012-11-06,8.619999885559082,8.454999923706055,8.545000076293945,8.609999656677246,5375592.0,7.88674259185791
2012-11-07,8.59000015258789,8.404999732971191,8.585000038146973,8.454999923706055,5698206.0,7.744763374328613
2012-11-08,8.375,8.100000381469727,8.300000190734863,8.145000457763672,4009344.0,7.460803508758545
2012-11-09,8.25,8.0,8.130000114440918,8.210000038146973,2720094.0,7.52034330368042
2012-11-12,8.300000190734863,8.154999732971191,8.154999732971191,8.239999771118164,2683994.0,7.54782247543335
2012-11-13,8.274999618530273,7.974999904632568,8.225000381469727,7.994999885559082,3983146.0,7.323403835296631
2012-11-14,8.125,7.974999904632568,7.994999885559082,8.085000038146973,2785292.0,7.405844211578369
2012-11-15,8.074999809265137,7.849999904632568,8.029999732971191,7.860000133514404,3828538.0,7.199743747711182
2012-11-16,7.920000076293945,7.659999847412109,7.860000133514404,7.75,3394738.0,7.098984718322754
2012-11-19,7.84499979019165,7.690000057220459,7.690000057220459,7.795000076293945,2867024.0,7.140204429626465
2012-11-20,7.945000171661377,7.795000076293945,7.809999942779541,7.880000114440918,3000768.0,7.218064785003662
2012-11-21,7.974999904632568,7.760000228881836,7.869999885559082,7.954999923706055,2907914.0,7.286763668060303
2012-11-22,8.114999771118164,7.855000019073486,7.934999942779541,8.095000267028809,5926484.0,7.415004253387451
2012-11-23,8.119999885559082,7.980000019073486,8.039999961853027,8.005000114440918,2774200.0,7.332564353942871
2012-11-26,8.039999961853027,7.824999809265137,8.005000114440918,7.824999809265137,1911574.0,7.167684078216553
2012-11-27,7.849999904632568,7.574999809265137,7.78000020980835,7.574999809265137,3043004.0,6.938684940338135
2012-11-28,7.619999885559082,7.28000020980835,7.579999923706055,7.329999923706055,3281042.0,6.7142653465271
2012-11-29,7.369999885559082,7.144999980926514,7.355000019073486,7.195000171661377,3616120.0,6.590605735778809
2012-11-30,7.420000076293945,7.224999904632568,7.244999885559082,7.389999866485596,3678060.0,6.769224643707275
2012-12-03,7.425000190734863,7.014999866485596,7.389999866485596,7.039999961853027,2349406.0,6.4486260414123535
2012-12-04,7.144999980926514,6.784999847412109,7.005000114440918,7.114999771118164,3485770.0,6.517325401306152
2012-12-05,7.434999942779541,7.059999942779541,7.09499979019165,7.349999904632568,4667042.0,6.732585430145264
2012-12-06,7.380000114440918,7.235000133514404,7.355000019073486,7.295000076293945,2350886.0,6.6822052001953125
2012-12-07,7.625,7.284999847412109,7.315000057220459,7.605000019073486,6716058.0,6.966165542602539
2012-12-10,7.860000133514404,7.534999847412109,7.619999885559082,7.775000095367432,6647580.0,7.121884822845459
2012-12-11,7.855000019073486,7.704999923706055,7.784999847412109,7.710000038146973,6358362.0,7.062344074249268
2012-12-12,7.744999885559082,7.525000095367432,7.710000038146973,7.625,4221942.0,6.984484672546387
2012-12-13,7.71999979019165,7.519999980926514,7.625,7.570000171661377,3154390.0,6.934105396270752
2012-12-14,7.985000133514404,7.545000076293945,7.550000190734863,7.900000095367432,9678758.0,7.236384391784668
2012-12-17,8.050000190734863,7.849999904632568,7.909999847412109,7.914999961853027,6397592.0,7.250124454498291
2012-12-18,8.229999542236328,7.875,7.925000190734863,8.015000343322754,11025026.0,7.341724395751953
2012-12-19,7.994999885559082,7.875,7.96999979019165,7.914999961853027,5327352.0,7.250124454498291
2012-12-20,8.015000343322754,7.824999809265137,7.90500020980835,7.974999904632568,5075228.0,7.305084228515625
2012-12-21,8.239999771118164,7.925000190734863,7.985000133514404,8.010000228881836,8550868.0,7.337144374847412
2012-12-24,8.109999656677246,7.940000057220459,8.0,8.015000343322754,4740208.0,7.341724395751953
2012-12-25,8.194999694824219,7.909999847412109,8.010000228881836,8.154999732971191,7713450.0,7.469964027404785
2012-12-26,8.350000381469727,8.09000015258789,8.15999984741211,8.329999923706055,7900098.0,7.630262851715088
2012-12-27,8.404999732971191,8.109999656677246,8.324999809265137,8.119999885559082,6577594.0,7.437904357910156
2012-12-28,8.175000190734863,8.045000076293945,8.109999656677246,8.170000076293945,6140738.0,7.483704090118408
2012-12-31,8.229999542236328,8.09000015258789,8.194999694824219,8.180000305175781,7226658.0,7.49286413192749
2013-01-04,8.255000114440918,8.020000457763672,8.229999542236328,8.095000267028809,5644468.0,7.415004253387451
2013-01-07,8.149999618530273,8.005000114440918,8.074999809265137,8.114999771118164,6187532.0,7.433323860168457
2013-01-08,8.265000343322754,8.050000190734863,8.109999656677246,8.244999885559082,10885064.0,7.552404403686523
2013-01-09,8.4399995803833,8.1850004196167,8.255000114440918,8.354999542236328,12282952.0,7.653162956237793
2013-01-10,8.399999618530273,8.210000038146973,8.34000015258789,8.274999618530273,9284474.0,7.5798821449279785
2013-01-11,8.385000228881836,8.085000038146973,8.300000190734863,8.114999771118164,10188472.0,7.433323860168457
2013-01-14,8.375,8.010000228881836,8.050000190734863,8.345000267028809,10655248.0,7.644003391265869
2013-01-15,8.640000343322754,8.3100004196167,8.345000267028809,8.595000267028809,15434510.0,7.873002052307129
2013-01-16,8.595000267028809,8.289999961853027,8.574999809265137,8.489999771118164,9561182.0,7.776823997497559
2013-01-17,8.744999885559082,8.449999809265137,8.484999656677246,8.600000381469727,11784214.0,7.877583980560303
2013-01-18,8.899999618530273,8.59000015258789,8.59000015258789,8.890000343322754,12056516.0,8.143220901489258
2013-01-21,8.949999809265137,8.699999809265137,8.930000305175781,8.899999618530273,8201234.0,8.152383804321289
2013-01-22,8.96500015258789,8.539999961853027,8.850000381469727,8.9399995803833,15199756.0,8.189021110534668
2013-01-23,8.90999984741211,8.675000190734863,8.904999732971191,8.774999618530273,8613828.0,8.037881851196289
2013-01-24,8.890000343322754,8.510000228881836,8.789999961853027,8.579999923706055,9076364.0,7.859262466430664
2013-01-25,8.619999885559082,8.430000305175781,8.595000267028809,8.460000038146973,4896362.0,7.749342918395996
2013-01-28,8.729999542236328,8.454999923706055,8.454999923706055,8.720000267028809,7973496.0,7.987502574920654
2013-01-29,8.800000190734863,8.65999984741211,8.734999656677246,8.75,6043314.0,8.014982223510742
2013-01-30,8.795000076293945,8.649999618530273,8.75,8.675000190734863,4911052.0,7.946282863616943
2013-01-31,8.930000305175781,8.670000076293945,8.670000076293945,8.890000343322754,9705202.0,8.143220901489258
2013-02-01,9.085000038146973,8.824999809265137,8.90999984741211,8.854999542236328,12299184.0,8.111161231994629
2013-02-04,8.930000305175781,8.609999656677246,8.875,8.630000114440918,9677500.0,7.9050612449646
2013-02-05,8.739999771118164,8.444999694824219,8.5,8.694999694824219,8852874.0,7.964601039886475
2013-02-06,8.739999771118164,8.630000114440918,8.710000038146973,8.694999694824219,3787666.0,7.964601039886475
2013-02-07,8.734999656677246,8.625,8.699999809265137,8.725000381469727,3994518.0,7.992082595825195
2013-02-08,8.975000381469727,8.725000381469727,8.725000381469727,8.9399995803833,8181340.0,8.189021110534668
2013-02-18,9.324999809265137,8.949999809265137,9.274999618530273,8.994999885559082,10942732.0,8.239402770996094
2013-02-19,9.050000190734863,8.765000343322754,8.9399995803833,8.795000076293945,5792820.0,8.05620288848877
2013-02-20,8.994999885559082,8.734999656677246,8.760000228881836,8.96500015258789,5625168.0,8.211922645568848
2013-02-21,8.899999618530273,8.664999961853027,8.890000343322754,8.789999961853027,5925828.0,8.051620483398438
2013-02-22,8.9350004196167,8.734999656677246,8.75,8.819999694824219,4083332.0,8.0791015625
2013-02-25,8.890000343322754,8.6899995803833,8.805000305175781,8.829999923706055,4289490.0,8.088263511657715
2013-02-26,8.854999542236328,8.5649995803833,8.765000343322754,8.569999694824219,5436834.0,7.85010290145874
2013-02-27,8.720000267028809,8.505000114440918,8.604999542236328,8.579999923706055,4188450.0,7.859262466430664
2013-02-28,8.75,8.5,8.600000381469727,8.734999656677246,6733802.0,8.001242637634277
2013-03-01,8.925000190734863,8.6850004196167,8.725000381469727,8.899999618530273,5811888.0,8.152383804321289
2013-03-04,8.949999809265137,8.609999656677246,8.850000381469727,8.65999984741211,8384808.0,7.932541847229004
2013-03-05,8.835000038146973,8.65999984741211,8.65999984741211,8.795000076293945,7802330.0,8.05620288848877
2013-03-06,8.925000190734863,8.755000114440918,8.90999984741211,8.90999984741211,10172496.0,8.161541938781738
2013-03-07,8.925000190734863,8.654999732971191,8.925000190734863,8.710000038146973,7113536.0,7.978342533111572
2013-03-08,8.789999961853027,8.510000228881836,8.75,8.550000190734863,6207936.0,7.831783294677734
2013-03-11,8.6850004196167,8.574999809265137,8.625,8.625,4039172.0,7.900482177734375
2013-03-12,8.664999961853027,8.0600004196167,8.574999809265137,8.154999732971191,10494366.0,7.469964027404785
2013-03-13,8.135000228881836,7.920000076293945,8.135000228881836,7.985000133514404,5731270.0,7.314243793487549
2013-03-14,8.164999961853027,7.960000038146973,7.96999979019165,8.045000076293945,4825272.0,7.369204044342041
2013-03-15,8.199999809265137,7.880000114440918,8.055000305175781,8.03499984741211,5195240.0,7.360043525695801
2013-03-18,8.03499984741211,7.925000190734863,8.015000343322754,7.954999923706055,3235732.0,7.286763668060303
2013-03-19,8.149999618530273,7.965000152587891,7.965000152587891,8.125,4299298.0,7.442483901977539
2013-03-20,8.295000076293945,8.130000114440918,8.1899995803833,8.289999961853027,5343712.0,7.593623638153076
2013-03-21,8.430000305175781,8.274999618530273,8.289999961853027,8.329999923706055,4905984.0,7.630262851715088
2013-03-22,8.329999923706055,8.21500015258789,8.329999923706055,8.279999732971191,3273498.0,7.584463596343994
2013-03-25,8.470000267028809,8.260000228881836,8.300000190734863,8.40999984741211,5475192.0,7.703543186187744
2013-03-26,8.380000114440918,8.1850004196167,8.380000114440918,8.295000076293945,3025728.0,7.598203182220459
2013-03-27,8.364999771118164,8.109999656677246,8.324999809265137,8.145000457763672,4949082.0,7.460803508758545
2013-03-28,8.100000381469727,7.804999828338623,8.100000381469727,7.875,6395626.0,7.213484287261963
2013-03-29,8.0,7.849999904632568,7.875,7.96999979019165,2513670.0,7.300504207611084
2013-04-01,8.029999732971191,7.889999866485596,7.980000019073486,7.954999923706055,2715742.0,7.286763668060303
2013-04-02,8.225000381469727,7.965000152587891,8.020000457763672,8.029999732971191,4768536.0,7.35546350479126
2013-04-03,8.15999984741211,7.945000171661377,8.029999732971191,8.109999656677246,3650974.0,7.428742408752441
2013-04-08,8.09000015258789,7.889999866485596,7.949999809265137,8.079999923706055,3713420.0,7.401263236999512
2013-04-09,8.1899995803833,8.074999809265137,8.079999923706055,8.140000343322754,3058858.0,7.456223964691162
2013-04-10,8.154999732971191,7.875,8.125,7.980000019073486,4441618.0,7.309664249420166
2013-04-11,8.085000038146973,7.860000133514404,7.994999885559082,7.875,3323964.0,7.213484287261963
2013-04-12,7.909999847412109,7.784999847412109,7.860000133514404,7.815000057220459,3453492.0,7.158524036407471
2013-04-15,7.880000114440918,7.574999809265137,7.880000114440918,7.650000095367432,3823476.0,7.007384300231934
2013-04-16,7.699999809265137,7.400000095367432,7.449999809265137,7.695000171661377,3972462.0,7.048604965209961
2013-04-17,7.795000076293945,7.590000152587891,7.679999828338623,7.664999961853027,3162718.0,7.021124362945557
2013-04-18,7.695000171661377,7.534999847412109,7.605000019073486,7.679999828338623,2559838.0,7.03486442565918
2013-04-19,7.829999923706055,7.664999961853027,7.675000190734863,7.824999809265137,4646298.0,7.167684078216553
2013-04-22,7.965000152587891,7.755000114440918,7.769999980926514,7.949999809265137,4697060.0,7.28218412399292
2013-04-23,7.960000038146973,7.755000114440918,7.925000190734863,7.800000190734863,3979950.0,7.144784450531006
2013-04-24,8.28499984741211,8.0,8.0,8.194999694824219,15441070.0,7.506603717803955
2013-04-25,8.630000114440918,8.0600004196167,8.100000381469727,8.449999809265137,17677984.0,7.740181922912598
2013-04-26,8.505000114440918,8.255000114440918,8.399999618530273,8.390000343322754,7109002.0,7.685223579406738
2013-05-02,8.59000015258789,8.300000190734863,8.375,8.380000114440918,6612938.0,7.67606258392334
2013-05-03,8.539999961853027,8.319999694824219,8.34000015258789,8.454999923706055,7841860.0,7.744763374328613
2013-05-06,8.550000190734863,8.199999809265137,8.5,8.225000381469727,20787458.0,7.534084320068359
2013-05-07,8.265000343322754,8.015000343322754,8.204999923706055,8.135000228881836,12527070.0,7.451643943786621
2013-05-08,8.220000267028809,8.079999923706055,8.079999923706055,8.210000038146973,8924630.0,7.52034330368042
2013-05-09,8.21500015258789,8.069999694824219,8.175000190734863,8.149999618530273,6999370.0,7.465383052825928
2013-05-10,8.529999732971191,8.050000190734863,8.125,8.505000114440918,15384274.0,7.790563106536865
2013-05-13,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-14,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-15,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-16,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-17,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-20,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-21,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-22,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-23,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-24,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-27,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-28,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-29,8.505000114440918,8.505000114440918,8.505000114440918,8.505000114440918,0.0,7.790563106536865
2013-05-30,9.244999885559082,8.515000343322754,8.8149995803833,8.649999618530273,36123784.0,7.92338228225708
2013-05-31,8.645000457763672,8.390000343322754,8.53499984741211,8.420000076293945,19852030.0,7.712704181671143
2013-06-03,8.40999984741211,8.104999542236328,8.40999984741211,8.1899995803833,16467120.0,7.502023696899414
2013-06-04,8.28499984741211,8.130000114440918,8.1899995803833,8.220000267028809,9731814.0,7.529504299163818
2013-06-05,8.21500015258789,8.015000343322754,8.21500015258789,8.0649995803833,7120750.0,7.387523651123047
2013-06-06,8.0600004196167,7.920000076293945,8.0600004196167,7.949999809265137,6731364.0,7.28218412399292
2013-06-07,7.994999885559082,7.71999979019165,7.949999809265137,7.75,6674374.0,7.098984718322754
2013-06-13,7.635000228881836,7.324999809265137,7.635000228881836,7.445000171661377,6587716.0,6.819605827331543
2013-06-14,7.625,7.445000171661377,7.445000171661377,7.545000076293945,4814362.0,6.911204814910889
2013-06-17,7.619999885559082,7.474999904632568,7.559999942779541,7.53000020980835,4877772.0,6.897464752197266
2013-06-18,7.670000076293945,7.53000020980835,7.565000057220459,7.635000228881836,4026308.0,6.993644714355469
2013-06-19,7.59499979019165,7.389999866485596,7.59499979019165,7.53000020980835,4006956.0,6.897464752197266
2013-06-20,7.489999771118164,7.15500020980835,7.454999923706055,7.179999828338623,4432110.0,6.765545845031738
2013-06-21,7.190000057220459,6.994999885559082,7.039999961853027,7.099999904632568,3614946.0,6.690163612365723
2013-06-24,7.139999866485596,6.664999961853027,7.074999809265137,6.809999942779541,7436084.0,6.416903018951416
2013-06-25,6.994999885559082,6.375,6.835000038146973,6.914999961853027,9110406.0,6.515842437744141
2013-06-26,7.0,6.800000190734863,6.900000095367432,6.934999942779541,7005584.0,6.534687519073486
2013-06-27,7.045000076293945,6.800000190734863,6.974999904632568,6.860000133514404,6291776.0,6.464017868041992
2013-06-28,6.980000019073486,6.75,6.829999923706055,6.909999847412109,5134352.0,6.511131286621094
2013-07-01,7.085000038146973,6.900000095367432,6.900000095367432,7.074999809265137,5807380.0,6.666606903076172
2013-07-02,7.449999809265137,7.074999809265137,7.074999809265137,7.420000076293945,12838484.0,6.991692543029785
2013-07-03,7.724999904632568,7.400000095367432,7.425000190734863,7.684999942779541,15389518.0,7.241396427154541
2013-07-04,8.454999923706055,7.755000114440918,7.755000114440918,8.454999923706055,42624204.0,7.966948509216309
2013-07-05,9.010000228881836,8.4399995803833,8.574999809265137,8.449999809265137,39220858.0,7.962237358093262
2013-07-08,8.899999618530273,8.154999732971191,8.300000190734863,8.829999923706055,25293622.0,8.320302963256836
2013-07-09,8.975000381469727,8.579999923706055,8.725000381469727,8.925000190734863,20679358.0,8.409819602966309
2013-07-10,9.265000343322754,8.84000015258789,8.84000015258789,9.204999923706055,20366680.0,8.67365550994873
2013-07-11,9.4399995803833,9.15999984741211,9.324999809265137,9.420000076293945,25533382.0,8.876246452331543
2013-07-12,10.359999656677246,9.489999771118164,9.489999771118164,10.270000457763672,50391854.0,9.677181243896484
2013-07-15,10.345000267028809,9.800000190734863,10.095000267028809,10.210000038146973,30511258.0,9.62064266204834
2013-07-16,10.9350004196167,9.975000381469727,10.050000190734863,10.859999656677246,25271584.0,10.233123779296875
2013-07-17,10.930000305175781,10.4399995803833,10.890000343322754,10.755000114440918,24999682.0,10.134185791015625
2013-07-18,11.324999809265137,10.604999542236328,10.694999694824219,11.289999961853027,32863474.0,10.638303756713867
2013-07-19,11.364999771118164,10.9399995803833,11.220000267028809,11.210000038146973,30438970.0,10.562920570373535
2013-07-22,11.399999618530273,10.800000190734863,11.199999809265137,11.289999961853027,26000740.0,10.638303756713867
2013-07-23,11.324999809265137,11.0,11.225000381469727,11.199999809265137,21563630.0,10.553498268127441
2013-07-24,11.430000305175781,11.029999732971191,11.234999656677246,11.354999542236328,25120750.0,10.69955062866211
2013-07-25,11.46500015258789,11.050000190734863,11.335000038146973,11.244999885559082,13962298.0,10.59589958190918
2013-07-26,11.449999809265137,10.899999618530273,11.25,11.305000305175781,22438164.0,10.652438163757324
2013-07-29,11.545000076293945,10.8100004196167,11.430000305175781,10.989999771118164,31943392.0,10.355620384216309
2013-07-30,11.279999732971191,10.505000114440918,10.989999771118164,11.074999809265137,36369902.0,10.435712814331055
2013-07-31,11.34000015258789,9.970000267028809,10.425000190734863,11.270000457763672,35313190.0,10.619458198547363
2013-08-01,11.0649995803833,10.664999961853027,11.0649995803833,10.829999923706055,18687146.0,10.204854965209961
2013-08-02,10.914999961853027,10.050000190734863,10.869999885559082,10.270000457763672,37513552.0,9.677181243896484
2013-08-05,10.100000381469727,9.819999694824219,10.100000381469727,10.010000228881836,36061642.0,9.432188987731934
2013-08-06,10.039999961853027,9.6850004196167,9.9399995803833,9.819999694824219,63129180.0,9.253154754638672
2013-08-07,9.845000267028809,9.09000015258789,9.789999961853027,9.194999694824219,82414136.0,8.664233207702637
2013-08-08,9.3149995803833,9.015000343322754,9.25,9.135000228881836,81010376.0,8.607697486877441
2013-08-09,9.1899995803833,8.800000190734863,9.010000228881836,9.015000343322754,60364214.0,8.494624137878418
2013-08-12,9.175000190734863,8.975000381469727,9.0,9.170000076293945,45670146.0,8.640676498413086
2013-08-13,9.300000190734863,9.050000190734863,9.199999809265137,9.225000381469727,39976908.0,8.69250202178955
2013-08-14,9.140000343322754,8.899999618530273,9.100000381469727,9.024999618530273,50632414.0,8.504046440124512
2013-08-15,9.375,8.960000038146973,9.039999961853027,9.270000457763672,59357114.0,8.734903335571289
2013-08-16,9.324999809265137,8.704999923706055,9.270000457763672,8.720000267028809,52923084.0,8.21665096282959
2013-08-19,8.789999961853027,8.550000190734863,8.649999618530273,8.770000457763672,29035914.0,8.263766288757324
2013-08-20,8.914999961853027,8.704999923706055,8.75,8.805000305175781,22023282.0,8.296745300292969
2013-08-21,8.920000076293945,8.664999961853027,8.800000190734863,8.890000343322754,22067822.0,8.376837730407715
2013-08-22,8.975000381469727,8.604999542236328,8.829999923706055,8.625,26190932.0,8.127134323120117
2013-08-23,8.710000038146973,8.399999618530273,8.670000076293945,8.449999809265137,25417656.0,7.962237358093262
2013-08-26,8.625,8.350000381469727,8.364999771118164,8.574999809265137,23316956.0,8.080021858215332
2013-08-27,8.670000076293945,8.479999542236328,8.529999732971191,8.65999984741211,21211038.0,8.160115242004395
2013-08-28,8.640000343322754,8.46500015258789,8.600000381469727,8.550000190734863,20929006.0,8.056464195251465
2013-08-29,8.8100004196167,8.510000228881836,8.510000228881836,8.664999961853027,28349062.0,8.164827346801758
2013-08-30,8.6899995803833,8.1899995803833,8.6899995803833,8.210000038146973,31410468.0,7.736091136932373
2013-09-02,8.4350004196167,8.079999923706055,8.199999809265137,8.354999542236328,17869318.0,7.872720718383789
2013-09-03,8.864999771118164,8.364999771118164,8.4399995803833,8.779999732971191,35969016.0,8.273188591003418
2013-09-04,9.274999618530273,8.5600004196167,8.774999618530273,9.135000228881836,44738338.0,8.607697486877441
2013-09-05,9.130000114440918,8.829999923706055,9.0,8.84000015258789,31419456.0,8.329726219177246
2013-09-06,8.789999961853027,8.649999618530273,8.789999961853027,8.710000038146973,19614994.0,8.207229614257812
2013-09-09,8.819999694824219,8.654999732971191,8.744999885559082,8.734999656677246,21271996.0,8.230786323547363
2013-09-10,8.75,8.574999809265137,8.729999542236328,8.704999923706055,22397740.0,8.202518463134766
2013-09-11,8.774999618530273,8.4350004196167,8.6899995803833,8.5649995803833,26594122.0,8.070598602294922
2013-09-12,8.670000076293945,8.484999656677246,8.5,8.574999809265137,12702562.0,8.080021858215332
2013-09-13,8.579999923706055,8.359999656677246,8.574999809265137,8.40999984741211,15143278.0,7.924546718597412
2013-09-16,8.53499984741211,8.399999618530273,8.4399995803833,8.460000038146973,9287544.0,7.971660137176514
2013-09-17,8.75,8.4399995803833,8.444999694824219,8.545000076293945,25517942.0,8.051753997802734
2013-09-18,8.5649995803833,8.305000305175781,8.5,8.354999542236328,14721872.0,7.872720718383789
2013-09-23,8.539999961853027,8.395000457763672,8.399999618530273,8.5,10976838.0,8.009350776672363
2013-09-24,8.555000305175781,8.364999771118164,8.555000305175781,8.404999732971191,11122874.0,7.919835090637207
2013-09-25,8.479999542236328,8.260000228881836,8.390000343322754,8.395000457763672,11088966.0,7.910411834716797
2013-09-26,8.494999885559082,8.21500015258789,8.399999618530273,8.225000381469727,12165084.0,7.750226020812988
2013-09-27,8.25,8.109999656677246,8.199999809265137,8.130000114440918,9830162.0,7.660708904266357
2013-09-30,8.21500015258789,8.095000267028809,8.130000114440918,8.104999542236328,7909956.0,7.63715124130249
2013-10-08,8.404999732971191,8.100000381469727,8.100000381469727,8.385000228881836,13861888.0,7.900990009307861
2013-10-09,8.4399995803833,8.28499984741211,8.380000114440918,8.425000190734863,10279142.0,7.938680648803711
2013-10-10,8.4399995803833,8.199999809265137,8.4399995803833,8.210000038146973,11004952.0,7.736091136932373
2013-10-11,8.390000343322754,8.21500015258789,8.239999771118164,8.335000038146973,9640390.0,7.853875637054443
2013-10-14,8.8149995803833,8.324999809265137,8.34000015258789,8.795000076293945,33814652.0,8.287323951721191
2013-10-15,8.84000015258789,8.545000076293945,8.800000190734863,8.600000381469727,22645074.0,8.1035795211792
2013-10-16,8.600000381469727,8.225000381469727,8.5600004196167,8.255000114440918,15775630.0,7.778493404388428
2013-10-17,8.430000305175781,8.289999961853027,8.300000190734863,8.350000381469727,9171882.0,7.868010520935059
2013-10-18,8.395000457763672,8.210000038146973,8.375,8.255000114440918,8898970.0,7.778493404388428
2013-10-21,8.395000457763672,8.270000457763672,8.390000343322754,8.364999771118164,8646618.0,7.882143974304199
2013-10-22,8.600000381469727,8.300000190734863,8.385000228881836,8.579999923706055,19664132.0,8.084733963012695
2013-10-23,8.604999542236328,8.274999618530273,8.600000381469727,8.305000305175781,14427962.0,7.825607776641846
2013-10-24,8.324999809265137,8.175000190734863,8.289999961853027,8.1899995803833,8003876.0,7.717245578765869
2013-10-25,8.21500015258789,7.75,8.164999961853027,7.800000190734863,16152582.0,7.349758625030518
2013-10-28,7.889999866485596,7.65500020980835,7.809999942779541,7.690000057220459,8115258.0,7.246107578277588
2013-10-29,7.789999961853027,7.099999904632568,7.715000152587891,7.385000228881836,11195748.0,6.958713054656982
2013-10-30,7.545000076293945,7.300000190734863,7.375,7.489999771118164,6372542.0,7.057651519775391
2013-10-31,7.449999809265137,7.335000038146973,7.449999809265137,7.369999885559082,6142194.0,6.944578647613525
2013-11-01,7.465000152587891,7.28000020980835,7.34499979019165,7.434999942779541,4297142.0,7.005826473236084
2013-11-04,7.494999885559082,7.340000152587891,7.429999828338623,7.46999979019165,4787816.0,7.038805961608887
2013-11-05,7.75,7.360000133514404,7.414999961853027,7.735000133514404,11449638.0,7.288509845733643
2013-11-06,7.735000133514404,7.559999942779541,7.735000133514404,7.565000057220459,7520434.0,7.128322601318359
2013-11-07,7.824999809265137,7.550000190734863,7.574999809265137,7.715000152587891,11795260.0,7.269664287567139
2013-11-08,7.695000171661377,7.505000114440918,7.579999923706055,7.639999866485596,6305344.0,7.19899320602417
2013-11-11,7.679999828338623,7.505000114440918,7.675000190734863,7.59499979019165,3146628.0,7.156590938568115
2013-11-12,7.625,7.480000019073486,7.614999771118164,7.559999942779541,5539808.0,7.1236114501953125
2013-11-13,7.565000057220459,7.340000152587891,7.559999942779541,7.355000019073486,5344506.0,6.930445194244385
2013-11-14,7.445000171661377,7.304999828338623,7.304999828338623,7.420000076293945,3712474.0,6.991692543029785
2013-11-15,7.614999771118164,7.40500020980835,7.425000190734863,7.525000095367432,7515456.0,7.09063196182251
2013-11-18,7.755000114440918,7.545000076293945,7.545000076293945,7.75,11380482.0,7.302643775939941
2013-11-19,7.769999980926514,7.675000190734863,7.75,7.704999923706055,8078918.0,7.260241508483887
2013-11-20,7.824999809265137,7.644999980926514,7.730000019073486,7.820000171661377,9009168.0,7.368603229522705
2013-11-21,7.835000038146973,7.699999809265137,7.815000057220459,7.78000020980835,7710724.0,7.330911636352539
2013-11-22,8.069999694824219,7.704999923706055,7.739999771118164,7.985000133514404,21256188.0,7.524078845977783
2013-11-25,8.100000381469727,7.824999809265137,7.965000152587891,7.855000019073486,12758248.0,7.401582717895508
2013-11-26,7.954999923706055,7.795000076293945,7.860000133514404,7.809999942779541,6207200.0,7.359180450439453
2013-11-27,8.149999618530273,7.704999923706055,7.820000171661377,8.0600004196167,13517650.0,7.594749927520752
2013-11-28,8.164999961853027,7.974999904632568,7.989999771118164,8.050000190734863,15128874.0,7.5853271484375
2013-11-29,8.180000305175781,8.010000228881836,8.050000190734863,8.039999961853027,9934906.0,7.575903415679932
2013-12-02,7.929999828338623,7.565000057220459,7.849999904632568,7.585000038146973,13756878.0,7.147167682647705
2013-12-03,7.755000114440918,7.605000019073486,7.605000019073486,7.744999885559082,5919916.0,7.297931671142578
2013-12-04,7.960000038146973,7.675000190734863,7.730000019073486,7.90500020980835,10156938.0,7.448696613311768
2013-12-05,8.0600004196167,7.864999771118164,7.925000190734863,7.96999979019165,10711180.0,7.509943962097168
2013-12-06,8.0,7.849999904632568,7.96999979019165,7.914999961853027,7552070.0,7.458118915557861
2013-12-09,8.270000457763672,7.90500020980835,7.914999961853027,8.229999542236328,19959252.0,7.754936218261719
2013-12-10,8.255000114440918,8.074999809265137,8.175000190734863,8.149999618530273,10231592.0,7.679553508758545
2013-12-11,8.225000381469727,7.985000133514404,8.100000381469727,8.21500015258789,11589420.0,7.74080228805542
2013-12-12,8.25,8.095000267028809,8.210000038146973,8.135000228881836,7583854.0,7.6654205322265625
2013-12-13,8.145000457763672,8.024999618530273,8.100000381469727,8.104999542236328,5916106.0,7.63715124130249
2013-12-16,8.319999694824219,7.989999771118164,8.175000190734863,8.0,10554830.0,7.538212776184082
2013-12-17,8.154999732971191,8.0,8.024999618530273,8.015000343322754,6380664.0,7.552347183227539
2013-12-18,8.100000381469727,7.929999828338623,8.0,7.994999885559082,4451098.0,7.533501148223877
2013-12-19,8.045000076293945,7.724999904632568,7.800000190734863,7.739999771118164,6723492.0,7.293220520019531
2013-12-20,7.789999961853027,7.565000057220459,7.739999771118164,7.59499979019165,5354348.0,7.156590938568115
2013-12-23,7.739999771118164,7.460000038146973,7.59499979019165,7.699999809265137,4580824.0,7.255529403686523
2013-12-24,7.775000095367432,7.639999866485596,7.730000019073486,7.699999809265137,4454490.0,7.255529403686523
2013-12-25,7.755000114440918,7.650000095367432,7.710000038146973,7.699999809265137,4000198.0,7.255529403686523
2013-12-26,7.75,7.474999904632568,7.699999809265137,7.485000133514404,5067108.0,7.052940368652344
2013-12-27,7.599999904632568,7.489999771118164,7.489999771118164,7.550000190734863,4165370.0,7.114188194274902
2013-12-30,7.644999980926514,7.554999828338623,7.59499979019165,7.574999809265137,3625570.0,7.137745380401611
2013-12-31,7.610000133514404,7.449999809265137,7.550000190734863,7.550000190734863,4370666.0,7.114188194274902
2014-01-02,7.625,7.545000076293945,7.554999828338623,7.590000152587891,3821982.0,7.151879787445068
2014-01-03,7.605000019073486,7.364999771118164,7.574999809265137,7.394999980926514,8668084.0,6.968135356903076
2014-01-06,7.394999980926514,7.099999904632568,7.369999885559082,7.114999771118164,7271312.0,6.7042975425720215
2014-01-07,7.644999980926514,7.050000190734863,7.114999771118164,7.534999847412109,12116700.0,7.100053787231445
2014-01-08,7.539999961853027,7.40500020980835,7.525000095367432,7.480000019073486,7728532.0,7.048229694366455
2014-01-09,7.514999866485596,7.420000076293945,7.425000190734863,7.440000057220459,5353792.0,7.010537624359131
2014-01-10,7.480000019073486,7.199999809265137,7.400000095367432,7.21999979019165,5119300.0,6.803236484527588
2014-01-13,7.380000114440918,7.15500020980835,7.309999942779541,7.244999885559082,3566700.0,6.826794147491455
2014-01-14,7.380000114440918,7.215000152587891,7.244999885559082,7.364999771118164,3980010.0,6.93986701965332
2014-01-15,7.429999828338623,7.315000057220459,7.385000228881836,7.425000190734863,4261136.0,6.996403217315674
2014-01-16,7.534999847412109,7.394999980926514,7.465000152587891,7.449999809265137,5446266.0,7.019960403442383
2014-01-17,7.650000095367432,7.460000038146973,7.519999980926514,7.465000152587891,7719032.0,7.034095287322998
2014-01-20,7.635000228881836,7.46999979019165,7.489999771118164,7.485000133514404,5219678.0,7.052940368652344
2014-01-21,7.550000190734863,7.400000095367432,7.489999771118164,7.485000133514404,4032132.0,7.052940368652344
2014-01-22,7.625,7.449999809265137,7.46999979019165,7.599999904632568,8103078.0,7.161301612854004
2014-01-23,7.614999771118164,7.494999885559082,7.585000038146973,7.519999980926514,6391622.0,7.0859198570251465
2014-01-24,7.625,7.460000038146973,7.5,7.610000133514404,7961116.0,7.170725345611572
2014-01-27,7.679999828338623,7.519999980926514,7.585000038146973,7.525000095367432,6559122.0,7.09063196182251
2014-01-28,7.554999828338623,7.400000095367432,7.5,7.40500020980835,5017354.0,6.977558135986328
2014-01-29,7.460000038146973,7.385000228881836,7.394999980926514,7.40500020980835,4176896.0,6.977558135986328
2014-01-30,7.40500020980835,7.284999847412109,7.40500020980835,7.329999923706055,4155442.0,6.906887531280518
2014-02-07,7.489999771118164,7.255000114440918,7.324999809265137,7.485000133514404,3973888.0,7.052940368652344
2014-02-10,7.65500020980835,7.494999885559082,7.5,7.635000228881836,9294044.0,7.194281578063965
2014-02-11,7.815000057220459,7.644999980926514,7.650000095367432,7.695000171661377,10557476.0,7.250818252563477
2014-02-12,7.840000152587891,7.599999904632568,7.690000057220459,7.835000038146973,11588122.0,7.382737159729004
2014-02-13,7.829999923706055,7.699999809265137,7.829999923706055,7.704999923706055,7501216.0,7.260241508483887
2014-02-14,7.789999961853027,7.679999828338623,7.710000038146973,7.78000020980835,6984984.0,7.330911636352539
2014-02-17,7.954999923706055,7.78000020980835,7.789999961853027,7.920000076293945,10183094.0,7.462831020355225
2014-02-18,8.039999961853027,7.760000228881836,7.925000190734863,7.789999961853027,13104018.0,7.340334415435791
2014-02-19,7.945000171661377,7.699999809265137,7.784999847412109,7.835000038146973,8473152.0,7.382737159729004
2014-02-20,7.965000152587891,7.690000057220459,7.840000152587891,7.820000171661377,11811344.0,7.368603229522705
2014-02-21,7.815000057220459,7.630000114440918,7.739999771118164,7.644999980926514,7023518.0,7.203704357147217
2014-02-24,7.625,7.400000095367432,7.625,7.494999885559082,7303118.0,7.062363147735596
2014-02-25,7.574999809265137,7.204999923706055,7.460000038146973,7.324999809265137,9050020.0,6.902175426483154
2014-02-26,7.409999847412109,7.264999866485596,7.295000076293945,7.40500020980835,4750330.0,6.977558135986328
2014-02-27,7.460000038146973,7.25,7.420000076293945,7.264999866485596,5337716.0,6.845639705657959
2014-02-28,7.489999771118164,7.224999904632568,7.230000019073486,7.46999979019165,5353714.0,7.038805961608887
2014-03-03,7.574999809265137,7.380000114440918,7.485000133514404,7.550000190734863,5731774.0,7.114188194274902
2014-03-04,7.880000114440918,7.34499979019165,7.510000228881836,7.695000171661377,14641822.0,7.250818252563477
2014-03-05,7.800000190734863,7.579999923706055,7.619999885559082,7.650000095367432,8828902.0,7.208415985107422
2014-03-06,7.664999961853027,7.5,7.650000095367432,7.565000057220459,5132488.0,7.128322601318359
2014-03-07,7.619999885559082,7.385000228881836,7.559999942779541,7.40500020980835,6487708.0,6.977558135986328
2014-03-10,7.389999866485596,7.199999809265137,7.389999866485596,7.199999809265137,7033422.0,6.784391403198242
2014-03-11,7.269999980926514,7.130000114440918,7.25,7.25,3894314.0,6.83150577545166
2014-03-12,7.295000076293945,7.190000057220459,7.25,7.289999961853027,3168894.0,6.86919641494751
2014-03-13,7.385000228881836,7.28000020980835,7.289999961853027,7.320000171661377,3535972.0,6.897464752197266
2014-03-14,7.355000019073486,7.199999809265137,7.300000190734863,7.269999980926514,2941016.0,6.850350856781006
2014-03-17,7.375,7.260000228881836,7.295000076293945,7.375,3505596.0,6.9492902755737305
2014-03-18,7.434999942779541,7.329999923706055,7.355000019073486,7.349999904632568,3797636.0,6.9257330894470215
2014-03-19,7.375,7.235000133514404,7.34499979019165,7.309999942779541,4003974.0,6.888041973114014
2014-03-20,7.329999923706055,7.164999961853027,7.25,7.175000190734863,4431096.0,6.760834693908691
2014-03-21,7.309999942779541,7.119999885559082,7.150000095367432,7.295000076293945,4516638.0,6.873907566070557
2014-03-24,7.340000152587891,7.255000114440918,7.295000076293945,7.309999942779541,3759020.0,6.888041973114014
2014-03-25,7.409999847412109,7.289999961853027,7.329999923706055,7.340000152587891,4896282.0,6.916309833526611
2014-03-26,7.394999980926514,7.264999866485596,7.364999771118164,7.309999942779541,3685950.0,6.888041973114014
2014-03-27,7.324999809265137,7.215000152587891,7.324999809265137,7.244999885559082,4409770.0,6.826794147491455
2014-03-28,7.28000020980835,7.144999980926514,7.28000020980835,7.184999942779541,4098536.0,6.770257949829102
2014-03-31,7.235000133514404,7.125,7.170000076293945,7.175000190734863,2587420.0,6.760834693908691
2014-04-01,7.224999904632568,7.15500020980835,7.15500020980835,7.210000038146973,2785750.0,6.793813705444336
2014-04-02,7.235000133514404,7.164999961853027,7.175000190734863,7.190000057220459,3500416.0,6.77496862411499
2014-04-03,7.224999904632568,7.175000190734863,7.199999809265137,7.215000152587891,3637504.0,6.798525810241699
2014-04-04,7.235000133514404,7.15500020980835,7.224999904632568,7.224999904632568,3643084.0,6.807948112487793
2014-04-08,7.360000133514404,7.190000057220459,7.199999809265137,7.320000171661377,5891176.0,6.897464752197266
2014-04-09,7.385000228881836,7.300000190734863,7.335000038146973,7.360000133514404,4992096.0,6.935155391693115
2014-04-10,7.380000114440918,7.309999942779541,7.355000019073486,7.355000019073486,4959412.0,6.930445194244385
2014-04-11,7.599999904632568,7.364999771118164,7.400000095367432,7.53000020980835,14044890.0,7.095342636108398
2014-04-14,7.599999904632568,7.449999809265137,7.525000095367432,7.590000152587891,8550652.0,7.151879787445068
2014-04-15,7.71999979019165,7.554999828338623,7.610000133514404,7.554999828338623,15207900.0,7.118899822235107
2014-04-16,7.650000095367432,7.460000038146973,7.5,7.554999828338623,9336770.0,7.118899822235107
2014-04-17,7.650000095367432,7.480000019073486,7.605000019073486,7.489999771118164,6228074.0,7.057651519775391
2014-04-18,7.670000076293945,7.505000114440918,7.534999847412109,7.65500020980835,9255798.0,7.213127136230469
2014-04-21,7.65500020980835,7.65500020980835,7.65500020980835,7.65500020980835,0.0,7.213127136230469
2014-04-22,7.65500020980835,7.65500020980835,7.65500020980835,7.65500020980835,0.0,7.213127136230469
2014-04-23,7.65500020980835,7.65500020980835,7.65500020980835,7.65500020980835,0.0,7.213127136230469
2014-04-24,7.675000190734863,7.315000057220459,7.675000190734863,7.349999904632568,10079624.0,6.9257330894470215
2014-04-25,7.400000095367432,7.199999809265137,7.389999866485596,7.210000038146973,4765068.0,6.793813705444336
2014-04-28,7.315000057220459,7.190000057220459,7.204999923706055,7.215000152587891,4513284.0,6.798525810241699
2014-04-29,7.335000038146973,7.195000171661377,7.230000019073486,7.324999809265137,4319266.0,6.902175426483154
2014-04-30,7.349999904632568,7.199999809265137,7.324999809265137,7.295000076293945,4694394.0,6.873907566070557
2014-05-05,7.364999771118164,7.175000190734863,7.289999961853027,7.335000038146973,4410770.0,6.9115986824035645
2014-05-06,7.550000190734863,7.284999847412109,7.320000171661377,7.525000095367432,7221764.0,7.09063196182251
2014-05-07,7.5,7.364999771118164,7.5,7.364999771118164,4380444.0,6.93986701965332
2014-05-08,7.579999923706055,7.355000019073486,7.355000019073486,7.494999885559082,7457846.0,7.062363147735596
2014-05-09,7.619999885559082,7.460000038146973,7.554999828338623,7.545000076293945,8052020.0,7.1094770431518555
2014-05-12,7.739999771118164,7.505000114440918,7.599999904632568,7.695000171661377,12121906.0,7.250818252563477
2014-05-13,7.71999979019165,7.574999809265137,7.684999942779541,7.599999904632568,7003544.0,7.161301612854004
2014-05-14,7.635000228881836,7.514999866485596,7.599999904632568,7.545000076293945,5227064.0,7.1094770431518555
2014-05-15,7.599999904632568,7.489999771118164,7.565000057220459,7.514999866485596,5635324.0,7.0812087059021
2014-05-16,7.429999828338623,7.224999904632568,7.425000190734863,7.315000057220459,4061882.0,7.12994384765625
2014-05-19,7.369999885559082,7.239999771118164,7.300000190734863,7.360000133514404,2675388.0,7.173805236816406
2014-05-20,7.445000171661377,7.309999942779541,7.355000019073486,7.315000057220459,3504252.0,7.12994384765625
2014-05-21,7.389999866485596,7.230000019073486,7.295000076293945,7.389999866485596,3229608.0,7.2030463218688965
2014-05-22,7.425000190734863,7.284999847412109,7.409999847412109,7.289999961853027,3986854.0,7.105576038360596
2014-05-23,7.34499979019165,7.224999904632568,7.275000095367432,7.284999847412109,5828676.0,7.10070276260376
2014-05-26,7.389999866485596,7.28000020980835,7.300000190734863,7.385000228881836,4646390.0,7.1981730461120605
2014-05-27,7.925000190734863,7.364999771118164,7.385000228881836,7.735000133514404,23966004.0,7.539318561553955
2014-05-28,7.760000228881836,7.590000152587891,7.695000171661377,7.710000038146973,15838872.0,7.514950275421143
2014-05-29,8.045000076293945,7.614999771118164,7.679999828338623,7.885000228881836,31890086.0,7.685523986816406
2014-05-30,8.494999885559082,7.900000095367432,7.949999809265137,8.114999771118164,43633176.0,7.90970516204834
2014-06-03,8.125,7.894999980926514,8.125,7.900000095367432,20883412.0,7.700144290924072
2014-06-04,7.835000038146973,7.670000076293945,7.815000057220459,7.739999771118164,14962944.0,7.544192314147949
2014-06-05,7.949999809265137,7.679999828338623,7.704999923706055,7.909999847412109,13596052.0,7.709890842437744
2014-06-06,7.909999847412109,7.730000019073486,7.909999847412109,7.769999980926514,9682462.0,7.573432922363281
2014-06-09,7.824999809265137,7.565000057220459,7.769999980926514,7.625,10381406.0,7.432101249694824
2014-06-10,7.735000133514404,7.574999809265137,7.639999866485596,7.724999904632568,7821870.0,7.529571056365967
2014-06-11,7.809999942779541,7.635000228881836,7.695000171661377,7.764999866485596,8328350.0,7.568559169769287
2014-06-12,7.875,7.65500020980835,7.755000114440918,7.869999885559082,12599856.0,7.670902729034424
2014-06-13,7.900000095367432,7.789999961853027,7.860000133514404,7.809999942779541,9206562.0,7.612421035766602
2014-06-16,7.815000057220459,7.704999923706055,7.800000190734863,7.739999771118164,9461966.0,7.544192314147949
2014-06-17,7.775000095367432,7.65500020980835,7.71999979019165,7.664999961853027,6503594.0,7.471088886260986
2014-06-18,7.690000057220459,7.474999904632568,7.650000095367432,7.489999771118164,9371678.0,7.300516605377197
2014-06-19,7.534999847412109,7.300000190734863,7.5,7.355000019073486,7553502.0,7.16893196105957
2014-06-20,7.425000190734863,7.300000190734863,7.349999904632568,7.414999961853027,4858098.0,7.227413654327393
2014-06-23,7.514999866485596,7.400000095367432,7.429999828338623,7.465000152587891,5379430.0,7.276149272918701
2014-06-24,7.534999847412109,7.409999847412109,7.46999979019165,7.485000133514404,5599298.0,7.295642852783203
2014-06-25,7.485000133514404,7.284999847412109,7.485000133514404,7.304999828338623,7558622.0,7.120196342468262
2014-06-26,7.465000152587891,7.335000038146973,7.340000152587891,7.414999961853027,7228484.0,7.227413654327393
2014-06-27,7.474999904632568,7.400000095367432,7.414999961853027,7.434999942779541,6948334.0,7.246907711029053
2014-06-30,7.510000228881836,7.414999961853027,7.440000057220459,7.474999904632568,6008116.0,7.285895824432373
2014-07-01,7.59499979019165,7.429999828338623,7.5,7.559999942779541,7999352.0,7.36874532699585
2014-07-02,7.639999866485596,7.5,7.545000076293945,7.599999904632568,6713348.0,7.40773344039917
2014-07-03,7.650000095367432,7.550000190734863,7.599999904632568,7.579999923706055,7320404.0,7.38823938369751
2014-07-04,7.625,7.554999828338623,7.574999809265137,7.605000019073486,5462008.0,7.412607669830322
2014-07-07,7.650000095367432,7.46999979019165,7.605000019073486,7.53000020980835,6870680.0,7.339504241943359
2014-07-08,7.539999961853027,7.429999828338623,7.510000228881836,7.53000020980835,4828016.0,7.339504241943359
2014-07-09,7.664999961853027,7.505000114440918,7.534999847412109,7.514999866485596,9603148.0,7.324883937835693
2014-07-10,7.514999866485596,7.409999847412109,7.5,7.420000076293945,6923350.0,7.2322869300842285
2014-07-11,7.525000095367432,7.385000228881836,7.40500020980835,7.505000114440918,5004354.0,7.315136432647705
2014-07-14,7.650000095367432,7.454999923706055,7.494999885559082,7.639999866485596,8650676.0,7.446722030639648
2014-07-15,7.670000076293945,7.599999904632568,7.650000095367432,7.650000095367432,7849424.0,7.4564690589904785
2014-07-16,7.909999847412109,7.75,7.75,7.864999771118164,20530808.0,7.666029930114746
2014-07-17,8.074999809265137,7.715000152587891,8.0,7.864999771118164,19718744.0,7.666029930114746
2014-07-18,8.0649995803833,7.75,7.864999771118164,7.864999771118164,16463518.0,7.666029930114746
2014-07-21,7.940000057220459,7.650000095367432,7.800000190734863,7.71999979019165,10988412.0,7.524697780609131
2014-07-22,8.395000457763672,7.699999809265137,7.71999979019165,8.140000343322754,35792480.0,7.934072971343994
2014-07-23,8.640000343322754,8.109999656677246,8.109999656677246,8.34000015258789,43306246.0,8.129013061523438
2014-07-24,8.574999809265137,8.1899995803833,8.350000381469727,8.555000305175781,36687758.0,8.338574409484863
2014-07-25,8.5600004196167,8.375,8.454999923706055,8.5,24423300.0,8.284964561462402
2014-07-28,8.635000228881836,8.399999618530273,8.460000038146973,8.619999885559082,28232574.0,8.40192985534668
2014-07-29,8.600000381469727,8.40999984741211,8.600000381469727,8.510000228881836,24273370.0,8.294713020324707
2014-07-30,8.744999885559082,8.364999771118164,8.5600004196167,8.4350004196167,24707698.0,8.22160816192627
2014-07-31,8.604999542236328,8.354999542236328,8.404999732971191,8.5,17217150.0,8.284964561462402
2014-08-01,8.800000190734863,8.414999961853027,8.449999809265137,8.555000305175781,23668152.0,8.338574409484863
2014-08-04,8.765000343322754,8.510000228881836,8.614999771118164,8.725000381469727,16930414.0,8.504273414611816
2014-08-05,8.729999542236328,8.574999809265137,8.71500015258789,8.625,16527656.0,8.4068021774292
2014-08-06,8.635000228881836,8.4350004196167,8.635000228881836,8.574999809265137,16044026.0,8.358068466186523
2014-08-07,8.5649995803833,8.3149995803833,8.550000190734863,8.350000381469727,16472080.0,8.138760566711426
2014-08-08,8.550000190734863,8.34000015258789,8.350000381469727,8.46500015258789,13282482.0,8.250850677490234
2014-08-11,9.069999694824219,8.425000190734863,8.4399995803833,8.989999771118164,28600344.0,8.762569427490234
2014-08-12,9.029999732971191,8.8100004196167,8.885000228881836,8.975000381469727,20284708.0,8.747949600219727
2014-08-13,8.899999618530273,8.614999771118164,8.899999618530273,8.829999923706055,24436140.0,8.606616973876953
2014-08-14,8.845000267028809,8.59000015258789,8.774999618530273,8.640000343322754,17992692.0,8.421422958374023
2014-08-15,8.829999923706055,8.604999542236328,8.649999618530273,8.779999732971191,13005516.0,8.557881355285645
2014-08-18,8.824999809265137,8.694999694824219,8.78499984741211,8.800000190734863,12932558.0,8.577376365661621
2014-08-19,8.835000038146973,8.640000343322754,8.8149995803833,8.670000076293945,14974940.0,8.450665473937988
2014-08-20,8.734999656677246,8.505000114440918,8.664999961853027,8.569999694824219,12740016.0,8.353195190429688
2014-08-21,8.694999694824219,8.539999961853027,8.579999923706055,8.664999961853027,11580708.0,8.445791244506836
2014-08-22,8.835000038146973,8.680000305175781,8.6899995803833,8.734999656677246,17851478.0,8.514019012451172
2014-08-25,8.71500015258789,8.479999542236328,8.71500015258789,8.524999618530273,11816716.0,8.309331893920898
2014-08-26,8.5649995803833,8.274999618530273,8.5,8.28499984741211,11425856.0,8.075404167175293
2014-08-27,8.369999885559082,8.220000267028809,8.289999961853027,8.345000267028809,7970474.0,8.133886337280273
2014-08-28,8.375,8.229999542236328,8.34000015258789,8.289999961853027,7124870.0,8.080278396606445
2014-08-29,8.359999656677246,8.229999542236328,8.279999732971191,8.354999542236328,4905512.0,8.143633842468262
2014-09-01,8.46500015258789,8.345000267028809,8.385000228881836,8.454999923706055,7643972.0,8.241104125976562
2014-09-02,8.545000076293945,8.430000305175781,8.460000038146973,8.539999961853027,8829188.0,8.323952674865723
2014-09-03,8.59000015258789,8.515000343322754,8.574999809265137,8.5600004196167,9745550.0,8.3434476852417
2014-09-04,8.710000038146973,8.579999923706055,8.579999923706055,8.6850004196167,10651536.0,8.465285301208496
2014-09-05,8.720000267028809,8.524999618530273,8.699999809265137,8.609999656677246,13575252.0,8.392181396484375
2014-09-09,8.789999961853027,8.574999809265137,8.595000267028809,8.704999923706055,13283828.0,8.484779357910156
2014-09-10,8.699999809265137,8.555000305175781,8.670000076293945,8.694999694824219,12032144.0,8.475031852722168
2014-09-11,8.8149995803833,8.600000381469727,8.694999694824219,8.725000381469727,15725156.0,8.504273414611816
2014-09-12,8.795000076293945,8.675000190734863,8.725000381469727,8.760000228881836,10938408.0,8.5383882522583
2014-09-15,9.1850004196167,8.800000190734863,8.800000190734863,9.125,30401528.0,8.894153594970703
2014-09-16,9.140000343322754,8.609999656677246,9.0,8.630000114440918,24272878.0,8.411675453186035
2014-09-17,9.029999732971191,8.604999542236328,8.670000076293945,8.984999656677246,19862360.0,8.757694244384766
2014-09-18,9.039999961853027,8.854999542236328,8.994999885559082,8.9350004196167,13569878.0,8.70896053314209
2014-09-19,9.149999618530273,8.920000076293945,8.9399995803833,9.0,16147598.0,8.772315979003906
2014-09-22,9.050000190734863,8.770000457763672,9.010000228881836,8.835000038146973,12063434.0,8.611490249633789
2014-09-23,8.949999809265137,8.835000038146973,8.880000114440918,8.930000305175781,8355396.0,8.704087257385254
2014-09-24,9.114999771118164,8.869999885559082,8.9350004196167,9.069999694824219,15859776.0,8.840544700622559
2014-09-25,9.154999732971191,8.904999732971191,9.074999809265137,8.944999694824219,15250466.0,8.718707084655762
2014-09-26,9.84000015258789,8.850000381469727,8.914999961853027,9.720000267028809,45713396.0,9.474102020263672
2014-09-29,9.850000381469727,9.555000305175781,9.699999809265137,9.630000114440918,32293282.0,9.386378288269043
2014-09-30,9.710000038146973,9.399999618530273,9.649999618530273,9.5,20797548.0,9.259666442871094
2014-10-08,9.609999656677246,9.425000190734863,9.539999961853027,9.585000038146973,15143472.0,9.342516899108887
2014-10-09,9.614999771118164,9.34000015258789,9.614999771118164,9.479999542236328,16082464.0,9.24017333984375
2014-10-10,9.625,9.444999694824219,9.569999694824219,9.475000381469727,14227476.0,9.235300064086914
2014-10-13,9.444999694824219,9.274999618530273,9.425000190734863,9.399999618530273,12995760.0,9.162196159362793
2014-10-14,9.484999656677246,9.274999618530273,9.274999618530273,9.350000381469727,10394896.0,9.113462448120117
2014-10-15,9.515000343322754,9.34000015258789,9.345000267028809,9.444999694824219,10475352.0,9.206058502197266
2014-10-16,9.4399995803833,9.180000305175781,9.380000114440918,9.194999694824219,11384708.0,8.962382316589355
2014-10-17,9.244999885559082,8.895000457763672,9.204999923706055,9.0,13796842.0,8.772315979003906
2014-10-20,9.175000190734863,9.029999732971191,9.039999961853027,9.085000038146973,7235996.0,8.855165481567383
2014-10-21,9.140000343322754,8.914999961853027,9.100000381469727,8.930000305175781,7872052.0,8.704087257385254
2014-10-22,9.015000343322754,8.835000038146973,8.930000305175781,8.850000381469727,6378790.0,8.62611198425293
2014-10-23,8.920000076293945,8.760000228881836,8.845000267028809,8.859999656677246,6175160.0,8.635857582092285
2014-10-24,8.975000381469727,8.824999809265137,8.850000381469727,8.975000381469727,5622238.0,8.747949600219727
2014-10-27,9.020000457763672,8.845000267028809,8.925000190734863,8.954999923706055,5134946.0,8.72845458984375
2014-10-28,9.055000305175781,8.675000190734863,8.850000381469727,9.045000076293945,19322132.0,8.816178321838379
2014-10-29,9.154999732971191,8.9350004196167,9.0,9.104999542236328,15188422.0,8.874659538269043
2014-10-30,9.1850004196167,9.015000343322754,9.095000267028809,9.03499984741211,10785614.0,8.806429862976074
2014-10-31,9.074999809265137,8.729999542236328,9.020000457763672,8.895000457763672,15153440.0,8.66997241973877
2014-11-03,9.079999923706055,8.859999656677246,8.914999961853027,9.015000343322754,11827738.0,8.78693675994873
2014-11-04,9.255000114440918,8.9350004196167,8.979999542236328,9.234999656677246,15852618.0,9.00136947631836
2014-11-05,9.295000076293945,9.109999656677246,9.255000114440918,9.125,14376888.0,8.894153594970703
2014-11-06,9.1850004196167,8.90999984741211,9.149999618530273,9.020000457763672,17659020.0,8.79180908203125
2014-11-07,9.130000114440918,8.699999809265137,9.100000381469727,8.739999771118164,19675238.0,8.518893241882324
2014-11-10,8.925000190734863,8.699999809265137,8.805000305175781,8.885000228881836,12087250.0,8.660225868225098
2014-11-11,9.149999618530273,8.699999809265137,8.885000228881836,8.760000228881836,19155882.0,8.5383882522583
2014-11-12,9.125,8.699999809265137,8.765000343322754,9.055000305175781,16524134.0,8.825925827026367
2014-11-13,9.414999961853027,9.039999961853027,9.140000343322754,9.270000457763672,30834296.0,9.03548526763916
2014-11-14,9.25,9.03499984741211,9.25,9.175000190734863,13195440.0,8.942889213562012
2014-11-17,9.260000228881836,9.039999961853027,9.1899995803833,9.109999656677246,11274932.0,8.879531860351562
2014-11-18,9.260000228881836,9.104999542236328,9.149999618530273,9.154999732971191,13991814.0,8.923396110534668
2014-11-19,9.574999809265137,9.229999542236328,9.335000038146973,9.265000343322754,22249992.0,9.03061294555664
2014-11-20,9.229999542236328,9.069999694824219,9.164999961853027,9.180000305175781,14897402.0,8.947762489318848
2014-11-21,9.475000381469727,9.125,9.204999923706055,9.364999771118164,25020636.0,9.128082275390625
2014-11-24,9.539999961853027,9.279999732971191,9.449999809265137,9.520000457763672,27120308.0,9.279160499572754
2014-11-25,9.800000190734863,9.5649995803833,9.75,9.574999809265137,33816622.0,9.332769393920898
2014-11-26,9.600000381469727,9.324999809265137,9.545000076293945,9.40999984741211,23775004.0,9.171943664550781
2014-11-27,9.619999885559082,9.430000305175781,9.430000305175781,9.574999809265137,24180428.0,9.332769393920898
2014-11-28,9.729999542236328,9.574999809265137,9.640000343322754,9.654999732971191,29271784.0,9.410746574401855
2014-12-01,10.390000343322754,9.414999961853027,9.609999656677246,10.130000114440918,68647850.0,9.87372875213623
2014-12-02,10.28499984741211,9.895000457763672,9.949999809265137,10.145000457763672,38293148.0,9.888349533081055
2014-12-03,10.489999771118164,9.949999809265137,10.204999923706055,10.170000076293945,35146626.0,9.912717819213867
2014-12-04,10.3100004196167,10.0600004196167,10.154999732971191,10.260000228881836,29191892.0,10.00044059753418
2014-12-05,10.239999771118164,9.494999885559082,10.239999771118164,9.640000343322754,39303606.0,9.396126747131348
2014-12-08,10.300000190734863,9.640000343322754,9.640000343322754,10.010000228881836,30061810.0,9.756765365600586
2014-12-09,10.385000228881836,9.6899995803833,10.074999809265137,9.800000190734863,37949076.0,9.552077293395996
2014-12-10,10.244999885559082,9.760000228881836,9.795000076293945,10.180000305175781,23306362.0,9.922463417053223
2014-12-11,10.600000381469727,10.15999984741211,10.25,10.420000076293945,25004086.0,10.156393051147461
2014-12-12,10.569999694824219,10.25,10.5,10.305000305175781,18232012.0,10.04430103302002
2014-12-15,10.3100004196167,10.074999809265137,10.305000305175781,10.210000038146973,16774846.0,9.951704025268555
2014-12-16,10.494999885559082,10.125,10.15999984741211,10.380000114440918,19212838.0,10.11740493774414
2014-12-17,10.399999618530273,9.949999809265137,10.399999618530273,10.069999694824219,19205804.0,9.81524658203125
2014-12-18,10.210000038146973,9.96500015258789,10.125,9.989999771118164,14094154.0,9.73727035522461
2014-12-19,10.074999809265137,9.425000190734863,10.074999809265137,9.640000343322754,25745814.0,9.396126747131348
2014-12-22,10.199999809265137,9.444999694824219,9.770000457763672,10.170000076293945,25712698.0,9.912717819213867
2014-12-23,10.15999984741211,9.550000190734863,10.15999984741211,9.569999694824219,15927368.0,9.327895164489746
2014-12-24,9.675000190734863,9.460000038146973,9.524999618530273,9.579999923706055,11996790.0,9.33764362335205
2014-12-25,9.734999656677246,9.550000190734863,9.619999885559082,9.6850004196167,9395374.0,9.439988136291504
2014-12-26,9.744999885559082,9.585000038146973,9.635000228881836,9.694999694824219,10169944.0,9.449732780456543
2014-12-29,9.779999732971191,9.350000381469727,9.774999618530273,9.425000190734863,14700732.0,9.186563491821289
2014-12-30,9.40999984741211,8.930000305175781,9.40999984741211,8.994999885559082,21788666.0,8.76744270324707
2014-12-31,9.140000343322754,8.824999809265137,9.024999618530273,9.130000114440918,11062276.0,8.899026870727539
2015-01-05,9.350000381469727,9.09000015258789,9.1850004196167,9.28499984741211,12394714.0,9.050106048583984
2015-01-06,9.430000305175781,9.140000343322754,9.199999809265137,9.34000015258789,12181132.0,9.103713989257812
2015-01-07,9.430000305175781,9.220000267028809,9.274999618530273,9.3100004196167,9539218.0,9.074474334716797
2015-01-08,9.505000114440918,9.149999618530273,9.354999542236328,9.319999694824219,11713310.0,9.084219932556152
2015-01-09,9.425000190734863,9.140000343322754,9.335000038146973,9.149999618530273,9589900.0,8.918522834777832
2015-01-12,9.09000015258789,8.8100004196167,9.050000190734863,8.864999771118164,12267610.0,8.640731811523438
2015-01-13,9.020000457763672,8.8100004196167,8.8100004196167,8.979999542236328,8050110.0,8.752821922302246
2015-01-14,9.220000267028809,8.90999984741211,8.989999771118164,9.119999885559082,8595754.0,8.889280319213867
2015-01-15,9.385000228881836,9.164999961853027,9.164999961853027,9.255000114440918,10428620.0,9.020865440368652
2015-01-16,9.345000267028809,9.1899995803833,9.274999618530273,9.289999961853027,10469878.0,9.05497932434082
2015-01-19,9.234999656677246,8.755000114440918,9.100000381469727,8.829999923706055,12110684.0,8.606616973876953
2015-01-20,9.34000015258789,9.050000190734863,9.050000190734863,9.335000038146973,13389584.0,9.098840713500977
2015-01-21,9.475000381469727,9.324999809265137,9.40999984741211,9.470000267028809,17664518.0,9.230426788330078
2015-01-22,9.734999656677246,9.380000114440918,9.470000267028809,9.664999961853027,14601252.0,9.420492172241211
2015-01-23,9.694999694824219,9.494999885559082,9.6899995803833,9.545000076293945,11956080.0,9.303529739379883
2015-01-26,9.744999885559082,9.585000038146973,9.645000457763672,9.710000038146973,9515328.0,9.464354515075684
2015-01-27,9.795000076293945,9.524999618530273,9.774999618530273,9.670000076293945,11773822.0,9.42536735534668
2015-01-28,9.654999732971191,9.505000114440918,9.649999618530273,9.555000305175781,9316390.0,9.313276290893555
2015-01-29,9.979999542236328,9.5,9.5,9.760000228881836,19949026.0,9.513090133666992
2015-01-30,9.895000457763672,9.699999809265137,9.84000015258789,9.824999809265137,15261628.0,9.576443672180176
2015-02-02,9.975000381469727,9.600000381469727,9.925000190734863,9.649999618530273,17362792.0,9.405872344970703
2015-02-03,9.725000381469727,9.399999618530273,9.604999542236328,9.579999923706055,16756624.0,9.33764362335205
2015-02-04,9.635000228881836,9.470000267028809,9.579999923706055,9.524999618530273,9523658.0,9.28403377532959
2015-02-05,9.725000381469727,9.255000114440918,9.670000076293945,9.300000190734863,14476670.0,9.064725875854492
2015-02-06,9.40999984741211,9.074999809265137,9.300000190734863,9.109999656677246,9309690.0,8.879531860351562
2015-02-09,9.145000457763672,8.989999771118164,9.09000015258789,9.039999961853027,5684960.0,8.81130313873291
2015-02-10,9.164999961853027,9.039999961853027,9.09000015258789,9.164999961853027,5041730.0,8.933141708374023
2015-02-11,9.25,9.149999618530273,9.149999618530273,9.1850004196167,4310260.0,8.952637672424316
2015-02-12,9.319999694824219,9.225000381469727,9.260000228881836,9.300000190734863,5687902.0,9.064725875854492
2015-02-13,9.399999618530273,9.305000305175781,9.390000343322754,9.345000267028809,7760090.0,9.108589172363281
2015-02-16,9.479999542236328,9.345000267028809,9.350000381469727,9.479999542236328,7254972.0,9.24017333984375
2015-02-17,9.545000076293945,9.399999618530273,9.539999961853027,9.444999694824219,6783976.0,9.206058502197266
2015-02-25,9.444999694824219,9.444999694824219,9.444999694824219,9.444999694824219,0.0,9.206058502197266
2015-02-26,9.609999656677246,9.475000381469727,9.5,9.600000381469727,9467920.0,9.357136726379395
2015-02-27,9.71500015258789,9.550000190734863,9.670000076293945,9.609999656677246,11813374.0,9.366884231567383
2015-03-02,9.779999732971191,9.574999809265137,9.645000457763672,9.729999542236328,14643162.0,9.483846664428711
2015-03-03,9.699999809265137,9.524999618530273,9.699999809265137,9.545000076293945,16455860.0,9.303529739379883
2015-03-04,10.0,9.5,9.574999809265137,9.944999694824219,27948820.0,9.693408966064453
2015-03-05,9.949999809265137,9.78499984741211,9.949999809265137,9.864999771118164,14976474.0,9.615433692932129
2015-03-06,10.095000267028809,9.800000190734863,9.90999984741211,9.890000343322754,15213698.0,9.639801025390625
2015-03-09,10.005000114440918,9.704999923706055,9.850000381469727,9.970000267028809,13527840.0,9.717778205871582
2015-03-10,10.074999809265137,9.9399995803833,9.949999809265137,10.045000076293945,15064678.0,9.79088020324707
2015-03-11,10.010000228881836,9.854999542236328,10.0,9.880000114440918,12084792.0,9.630053520202637
2015-03-12,10.074999809265137,9.859999656677246,9.90999984741211,9.925000190734863,11053036.0,9.673914909362793
2015-03-13,10.085000038146973,9.930000305175781,10.0,10.029999732971191,11474866.0,9.77625846862793
2015-03-16,10.385000228881836,10.100000381469727,10.175000190734863,10.3149995803833,21560086.0,10.054048538208008
2015-03-17,11.345000267028809,10.40999984741211,10.40999984741211,11.345000267028809,22660794.0,11.057991981506348
2015-03-18,12.095000267028809,11.555000305175781,12.0,11.704999923706055,58529304.0,11.408884048461914
2015-03-19,12.300000190734863,11.574999809265137,11.6899995803833,11.890000343322754,42553332.0,11.589203834533691
2015-03-20,12.03499984741211,11.704999923706055,11.805000305175781,11.84000015258789,27767406.0,11.540470123291016
2015-03-23,12.265000343322754,11.845000267028809,11.845000267028809,12.09000015258789,27588536.0,11.78414535522461
2015-03-24,12.300000190734863,11.699999809265137,12.255000114440918,11.96500015258789,30215172.0,11.662307739257812
2015-03-25,12.789999961853027,11.71500015258789,11.850000381469727,12.385000228881836,32036328.0,12.071681022644043
2015-03-26,12.729999542236328,11.975000381469727,12.225000381469727,12.444999694824219,27539602.0,12.13016414642334
2015-03-27,12.65999984741211,12.0,12.460000038146973,12.5,17133884.0,12.183772087097168
2015-03-30,12.859999656677246,12.4350004196167,12.609999656677246,12.539999961853027,24322560.0,12.222761154174805
2015-03-31,12.770000457763672,12.1899995803833,12.550000190734863,12.744999885559082,24557558.0,12.422574996948242
2015-04-01,13.3100004196167,12.710000038146973,12.800000190734863,13.100000381469727,30258958.0,12.768593788146973
2015-04-02,13.279999732971191,12.949999809265137,13.149999618530273,13.095000267028809,19684908.0,12.76371955871582
2015-04-03,13.494999885559082,12.949999809265137,13.104999542236328,13.335000038146973,20672472.0,12.997648239135742
2015-04-07,13.649999618530273,13.199999809265137,13.4399995803833,13.454999923706055,20689462.0,13.114612579345703
2015-04-08,13.475000381469727,12.850000381469727,13.475000381469727,13.234999656677246,22906654.0,12.900178909301758
2015-04-09,14.5600004196167,12.899999618530273,13.25,14.5600004196167,42725836.0,14.191658020019531
2015-04-10,14.489999771118164,13.864999771118164,14.199999809265137,14.199999809265137,53312526.0,13.840764999389648
2015-04-13,14.300000190734863,13.925000190734863,14.239999771118164,14.039999961853027,32429898.0,13.684812545776367
2015-04-14,14.005000114440918,13.59000015258789,14.005000114440918,13.774999618530273,24908136.0,13.426515579223633
2015-04-15,13.75,12.925000190734863,13.75,12.989999771118164,23657222.0,12.661375045776367
2015-04-16,13.1899995803833,12.479999542236328,12.649999618530273,12.914999961853027,21602736.0,12.588274002075195
2015-04-17,13.300000190734863,12.84000015258789,12.899999618530273,13.020000457763672,22827106.0,12.690617561340332
2015-04-20,13.300000190734863,12.619999885559082,13.0,12.654999732971191,23730514.0,12.334851264953613
2015-04-21,13.050000190734863,12.510000228881836,12.600000381469727,13.029999732971191,17708446.0,12.700364112854004
2015-04-22,13.375,13.024999618530273,13.130000114440918,13.3149995803833,19092904.0,12.978153228759766
2015-04-23,13.789999961853027,13.25,13.289999961853027,13.520000457763672,24730734.0,13.17796802520752
2015-04-24,13.449999809265137,13.050000190734863,13.369999885559082,13.229999542236328,16753340.0,12.895304679870605
2015-04-27,13.529999732971191,13.199999809265137,13.449999809265137,13.305000305175781,17935508.0,12.968408584594727
2015-04-28,13.289999961853027,12.399999618530273,13.289999961853027,12.46500015258789,22887130.0,12.149659156799316
2015-04-29,12.899999618530273,12.28499984741211,12.4399995803833,12.699999809265137,13235362.0,12.37871265411377
2015-04-30,12.949999809265137,12.6850004196167,12.75,12.710000038146973,11416136.0,12.388459205627441
2015-05-04,12.9399995803833,12.399999618530273,12.699999809265137,12.9350004196167,11746874.0,12.607768058776855
2015-05-05,13.085000038146973,12.449999809265137,13.074999809265137,12.6850004196167,14559718.0,12.364092826843262
2015-05-06,12.84000015258789,12.449999809265137,12.774999618530273,12.510000228881836,9806190.0,12.193519592285156
2015-05-07,12.484999656677246,11.880000114440918,12.305000305175781,11.895000457763672,11697208.0,11.594078063964844
2015-05-08,12.21500015258789,11.960000038146973,12.085000038146973,12.175000190734863,9684158.0,11.86699390411377
2015-05-11,12.725000381469727,12.1850004196167,12.279999732971191,12.694999694824219,12871938.0,12.373839378356934
2015-05-12,13.274999618530273,12.789999961853027,12.789999961853027,13.260000228881836,26292398.0,12.924545288085938
2015-05-13,13.744999885559082,13.270000457763672,13.399999618530273,13.444999694824219,25461188.0,13.104865074157715
2015-05-14,13.699999809265137,13.399999618530273,13.449999809265137,13.614999771118164,19188994.0,13.270564079284668
2015-05-15,13.694999694824219,13.25,13.694999694824219,13.484999656677246,18553970.0,13.143853187561035
2015-05-18,14.25,13.399999618530273,13.59000015258789,14.225000381469727,37010158.0,13.865132331848145
2015-05-19,14.8100004196167,14.039999961853027,14.25,14.65999984741211,19379713.0,14.390291213989258
2015-05-20,15.0,14.069999694824219,14.09000015258789,14.609999656677246,47669691.0,14.34121036529541
2015-05-21,16.06999969482422,14.399999618530273,14.630000114440918,15.850000381469727,50332271.0,15.55839729309082
2015-05-22,16.18000030517578,15.40999984741211,15.800000190734863,15.649999618530273,44794956.0,15.362075805664062
2015-05-25,15.989999771118164,15.229999542236328,15.399999618530273,15.819999694824219,34878601.0,15.528948783874512
2015-05-26,16.479999542236328,15.619999885559082,15.84000015258789,16.309999465942383,39818438.0,16.00993537902832
2015-05-27,17.579999923706055,16.299999237060547,16.3799991607666,17.31999969482422,46519720.0,17.001352310180664
2015-05-28,17.8799991607666,15.59000015258789,17.34000015258789,15.59000015258789,50717417.0,15.303180694580078
2015-05-29,15.779999732971191,14.029999732971191,15.5,15.149999618530273,35717901.0,14.871274948120117
2015-06-01,16.170000076293945,14.949999809265137,15.149999618530273,16.100000381469727,25200493.0,15.80379867553711
2015-06-02,16.979999542236328,15.970000267028809,16.260000228881836,16.809999465942383,33155040.0,16.500736236572266
2015-06-03,16.940000534057617,15.970000267028809,16.899999618530273,16.43000030517578,29254156.0,16.127727508544922
2015-06-04,17.729999542236328,15.40999984741211,16.5,17.65999984741211,55019326.0,17.335098266601562
2015-06-05,19.43000030517578,18.209999084472656,18.209999084472656,19.43000030517578,38477429.0,19.072532653808594
2015-06-08,21.170000076293945,19.600000381469727,21.0,19.829999923706055,77252345.0,19.46517562866211
2015-06-09,19.799999237060547,18.799999237060547,19.34000015258789,19.649999618530273,34286495.0,19.288484573364258
2015-06-10,20.450000762939453,19.110000610351562,19.299999237060547,19.6299991607666,30925815.0,19.26885414123535
2015-06-11,19.68000030517578,18.860000610351562,19.68000030517578,19.5,28557739.0,19.141244888305664
2015-06-12,20.440000534057617,19.5,19.5,19.719999313354492,28366059.0,19.357196807861328
2015-06-15,19.950000762939453,18.299999237060547,19.950000762939453,18.6299991607666,29899434.0,18.28725242614746
2015-06-16,18.290000915527344,17.0,18.290000915527344,17.15999984741211,26824445.0,16.844297409057617
2015-06-17,18.18000030517578,16.579999923706055,17.270000457763672,18.1200008392334,24387056.0,17.786636352539062
2015-06-18,18.280000686645508,17.200000762939453,18.139999389648438,17.469999313354492,21766014.0,17.148591995239258
2015-06-19,17.280000686645508,15.779999732971191,16.68000030517578,15.970000267028809,17046021.0,15.676189422607422
2015-06-23,16.15999984741211,14.430000305175781,15.6899995803833,15.920000076293945,23140500.0,15.627110481262207
2015-06-24,16.299999237060547,15.609999656677246,16.100000381469727,16.170000076293945,18549133.0,15.872511863708496
2015-06-25,16.8700008392334,15.609999656677246,16.200000762939453,15.779999732971191,19695134.0,15.48968505859375
2015-06-26,15.460000038146973,14.199999809265137,15.199999809265137,14.199999809265137,18795384.0,13.938753128051758
2015-06-29,14.800000190734863,12.779999732971191,14.800000190734863,12.789999961853027,25202061.0,12.554694175720215
2015-06-30,13.949999809265137,11.510000228881836,12.720000267028809,13.829999923706055,26387401.0,13.575560569763184
2015-07-01,14.550000190734863,13.130000114440918,13.600000381469727,13.149999618530273,24959850.0,12.90807056427002
2015-07-02,13.5,11.899999618530273,13.199999809265137,12.140000343322754,18975846.0,11.91665267944336
2015-07-03,12.850000381469727,11.010000228881836,11.989999771118164,11.210000038146973,22687637.0,11.003761291503906
2015-07-06,12.329999923706055,10.09000015258789,12.329999923706055,10.989999771118164,33508373.0,10.787809371948242
2015-07-07,10.899999618530273,9.890000343322754,10.649999618530273,9.890000343322754,23012811.0,9.708047866821289
2015-07-08,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.708047866821289
2015-07-09,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.708047866821289
2015-07-10,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0,9.708047866821289
2015-07-13,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,1453542.0,10.679834365844727
2015-07-14,11.970000267028809,11.970000267028809,11.970000267028809,11.970000267028809,4312393.0,11.749780654907227
2015-07-15,12.899999618530273,10.8100004196167,12.899999618530273,10.890000343322754,44290442.0,10.68964958190918
2015-07-16,11.59000015258789,9.90999984741211,10.890000343322754,11.579999923706055,31134962.0,11.366955757141113
2015-07-17,12.430000305175781,11.579999923706055,11.649999618530273,12.260000228881836,30747794.0,12.034444808959961
2015-07-20,13.0,11.90999984741211,12.0,12.579999923706055,37632865.0,12.348556518554688
2015-07-21,12.989999771118164,12.100000381469727,12.300000190734863,12.789999961853027,30950858.0,12.554694175720215
2015-07-22,13.5,12.850000381469727,13.3100004196167,13.210000038146973,42874562.0,12.966967582702637
2015-07-23,13.75,13.069999694824219,13.25,13.5,41713686.0,13.251631736755371
2015-07-24,13.5600004196167,12.760000228881836,13.4399995803833,12.949999809265137,38856370.0,12.711750984191895
2015-07-27,13.270000457763672,11.65999984741211,12.479999542236328,11.65999984741211,28906559.0,11.445483207702637
2015-07-28,11.850000381469727,10.550000190734863,11.119999885559082,11.800000190734863,36128028.0,11.582906723022461
2015-07-29,12.5,11.329999923706055,11.920000076293945,12.430000305175781,23993211.0,12.201318740844727
2015-07-30,12.510000228881836,11.779999732971191,12.300000190734863,11.8100004196167,20927109.0,11.592724800109863
2015-07-31,11.850000381469727,11.579999923706055,11.579999923706055,11.680000305175781,14272474.0,11.465116500854492
2015-08-03,12.390000343322754,11.119999885559082,11.600000381469727,12.34000015258789,24104665.0,12.1129732131958
2015-08-04,12.949999809265137,12.020000457763672,12.319999694824219,12.739999771118164,25039846.0,12.505613327026367
2015-08-05,12.899999618530273,12.199999809265137,12.699999809265137,12.319999694824219,17755206.0,12.093339920043945
2015-08-06,12.399999618530273,11.760000228881836,12.0,12.039999961853027,11352498.0,11.818492889404297
2015-08-07,12.520000457763672,12.130000114440918,12.130000114440918,12.449999809265137,17591511.0,12.220949172973633
2015-08-10,13.260000228881836,12.699999809265137,12.899999618530273,13.170000076293945,27490231.0,12.927703857421875
2015-08-11,13.640000343322754,12.970000267028809,13.0,13.3100004196167,33911624.0,13.0651273727417
2015-08-12,13.84000015258789,12.989999771118164,13.1899995803833,13.350000381469727,30707755.0,13.104391098022461
2015-08-13,13.510000228881836,12.850000381469727,13.149999618530273,13.470000267028809,27229619.0,13.222184181213379
2015-08-14,14.539999961853027,13.399999618530273,13.619999885559082,14.020000457763672,53212471.0,13.762064933776855
2015-08-17,14.5,13.550000190734863,13.829999923706055,14.40999984741211,47238631.0,14.144889831542969
2015-08-18,15.300000190734863,12.970000267028809,14.520000457763672,13.140000343322754,54130785.0,12.898256301879883
2015-08-19,14.449999809265137,12.460000038146973,12.600000381469727,14.449999809265137,53031476.0,14.18415355682373
2015-08-20,15.300000190734863,14.460000038146973,15.0,14.550000190734863,66770179.0,14.28231430053711
2015-08-21,14.300000190734863,13.100000381469727,13.9399995803833,13.100000381469727,38529776.0,12.858990669250488
2015-08-24,12.229999542236328,11.789999961853027,11.899999618530273,11.789999961853027,19094670.0,11.573091506958008
2015-08-25,10.9399995803833,10.609999656677246,10.609999656677246,10.609999656677246,17851452.0,10.414801597595215
2015-08-26,10.989999771118164,9.550000190734863,10.600000381469727,9.550000190734863,32761682.0,9.374302864074707
2015-08-27,10.0600004196167,8.899999618530273,9.949999809265137,10.039999961853027,28114435.0,9.855287551879883
2015-08-28,10.989999771118164,9.949999809265137,10.100000381469727,10.850000381469727,28430303.0,10.650385856628418
2015-08-31,10.869999885559082,9.850000381469727,10.869999885559082,10.020000457763672,17709109.0,9.835655212402344
2015-09-01,9.979999542236328,9.020000457763672,9.930000305175781,9.039999961853027,22953391.0,8.873684883117676
2015-09-02,9.199999809265137,8.300000190734863,8.319999694824219,8.960000038146973,24306600.0,8.795157432556152
2015-09-07,9.449999809265137,8.960000038146973,8.979999542236328,9.109999656677246,13356323.0,8.942397117614746
2015-09-08,9.640000343322754,8.710000038146973,9.09000015258789,9.579999923706055,12404204.0,9.403751373291016
2015-09-09,10.539999961853027,9.800000190734863,9.979999542236328,10.539999961853027,20673731.0,10.346088409423828
2015-09-10,11.239999771118164,10.510000228881836,10.800000190734863,10.579999923706055,37098155.0,10.385353088378906
2015-09-11,10.779999732971191,10.149999618530273,10.300000190734863,10.59000015258789,21003276.0,10.39516830444336
2015-09-14,10.800000190734863,9.529999732971191,10.729999542236328,9.529999732971191,22035460.0,9.354669570922852
2015-09-15,9.350000381469727,8.579999923706055,9.119999885559082,8.579999923706055,16780994.0,8.422148704528809
2015-09-16,9.4399995803833,8.5,8.789999961853027,9.40999984741211,18993835.0,9.236878395080566
2015-09-17,9.75,9.010000228881836,9.3100004196167,9.0600004196167,20407155.0,8.893318176269531
2015-09-18,9.4399995803833,9.020000457763672,9.199999809265137,9.220000267028809,9262994.0,9.050373077392578
2015-09-21,9.789999961853027,9.0,9.0,9.770000457763672,14871672.0,9.590254783630371
2015-09-22,10.380000114440918,9.600000381469727,9.699999809265137,9.979999542236328,17305131.0,9.796390533447266
2015-09-23,10.140000343322754,9.699999809265137,9.850000381469727,9.800000190734863,16407957.0,9.61970329284668
2015-09-24,10.100000381469727,9.720000267028809,9.9399995803833,9.930000305175781,12445511.0,9.747312545776367
2015-09-25,9.960000038146973,9.199999809265137,9.800000190734863,9.319999694824219,12054646.0,9.148533821105957
2015-09-28,9.5,9.029999732971191,9.3100004196167,9.430000305175781,6879980.0,9.256510734558105
2015-09-29,9.699999809265137,9.100000381469727,9.1899995803833,9.390000343322754,9902019.0,9.217247009277344
2015-09-30,9.5,9.15999984741211,9.40999984741211,9.3100004196167,7998177.0,9.138718605041504
2015-10-08,9.829999923706055,9.5,9.75,9.720000267028809,11441361.0,9.54117488861084
2015-10-09,9.920000076293945,9.609999656677246,9.6899995803833,9.850000381469727,12323300.0,9.668784141540527
2015-10-12,10.649999618530273,9.800000190734863,9.880000114440918,10.510000228881836,25768223.0,10.31663990020752
2015-10-13,11.119999885559082,10.350000381469727,10.399999618530273,10.989999771118164,31619655.0,10.787809371948242
2015-10-14,11.270000457763672,10.5600004196167,10.989999771118164,10.640000343322754,17930882.0,10.444250106811523
2015-10-15,11.069999694824219,10.640000343322754,10.640000343322754,11.029999732971191,24591758.0,10.82707405090332
2015-10-16,11.1899995803833,10.649999618530273,11.15999984741211,10.960000038146973,24025298.0,10.758360862731934
2015-10-19,10.970000267028809,10.59000015258789,10.899999618530273,10.720000267028809,18613575.0,10.522777557373047
2015-10-20,10.989999771118164,10.630000114440918,10.680000305175781,10.979999542236328,22732008.0,10.777992248535156
2015-10-21,11.069999694824219,9.880000114440918,10.960000038146973,9.880000114440918,27989284.0,9.69823169708252
2015-10-22,10.220000267028809,9.529999732971191,9.880000114440918,10.210000038146973,23856183.0,10.022159576416016
2015-10-23,10.460000038146973,10.0,10.260000228881836,10.390000343322754,22748830.0,10.198848724365234
2015-10-26,10.770000457763672,10.369999885559082,10.59000015258789,10.59000015258789,25393145.0,10.39516830444336
2015-10-27,10.550000190734863,9.949999809265137,10.399999618530273,10.479999542236328,19294570.0,10.287192344665527
2015-10-28,10.850000381469727,10.350000381469727,10.489999771118164,10.59000015258789,27750160.0,10.39516830444336
2015-10-29,10.829999923706055,10.489999771118164,10.770000457763672,10.640000343322754,20734691.0,10.444250106811523
2015-10-30,10.920000076293945,10.279999732971191,10.630000114440918,10.569999694824219,21416209.0,10.37553596496582
2015-11-02,10.9399995803833,10.199999809265137,10.279999732971191,10.619999885559082,23239142.0,10.424616813659668
2015-11-03,11.180000305175781,10.640000343322754,10.640000343322754,11.020000457763672,39752169.0,10.81725788116455
2015-11-04,11.539999961853027,10.899999618530273,11.130000114440918,11.529999732971191,43876221.0,11.317874908447266
2015-11-05,11.649999618530273,11.229999542236328,11.579999923706055,11.380000114440918,29682570.0,11.170635223388672
2015-11-06,11.6899995803833,11.350000381469727,11.40999984741211,11.529999732971191,26336614.0,11.317874908447266
2015-11-09,11.600000381469727,11.0600004196167,11.390000343322754,11.430000305175781,25280413.0,11.21971607208252
2015-11-10,12.100000381469727,11.25,11.460000038146973,11.8100004196167,38675105.0,11.592724800109863
2015-11-11,11.850000381469727,11.460000038146973,11.800000190734863,11.789999961853027,28542678.0,11.573091506958008
2015-11-12,11.979999542236328,11.600000381469727,11.649999618530273,11.8100004196167,25595625.0,11.592724800109863
2015-11-13,12.300000190734863,11.300000190734863,11.680000305175781,12.109999656677246,39730186.0,11.88720417022705
2015-11-16,12.489999771118164,11.710000038146973,11.710000038146973,12.479999542236328,32560965.0,12.250395774841309
2015-11-17,12.960000038146973,12.220000267028809,12.960000038146973,12.239999771118164,39276886.0,12.014812469482422
2015-11-18,12.449999809265137,11.800000190734863,12.149999618530273,11.90999984741211,19551130.0,11.69088363647461
2015-11-19,12.329999923706055,11.930000305175781,11.960000038146973,12.319999694824219,15931021.0,12.093339920043945
2015-11-20,12.489999771118164,12.050000190734863,12.399999618530273,12.260000228881836,16781468.0,12.034444808959961
2015-11-23,12.279999732971191,11.800000190734863,12.25,11.899999618530273,17711991.0,11.68106746673584
2015-11-24,12.079999923706055,11.619999885559082,11.949999809265137,12.0600004196167,10142717.0,11.83812427520752
2015-11-25,12.149999618530273,11.9399995803833,11.949999809265137,12.100000381469727,11749337.0,11.877388954162598
2015-11-26,12.239999771118164,11.899999618530273,12.130000114440918,11.920000076293945,12247421.0,11.700700759887695
2015-11-27,12.050000190734863,10.729999542236328,11.869999885559082,10.789999961853027,19225468.0,10.591489791870117
2015-11-30,11.0,10.25,11.0,10.880000114440918,10375894.0,10.679834365844727
2015-12-01,11.050000190734863,10.720000267028809,10.890000343322754,11.039999961853027,9442634.0,10.83689022064209
2015-12-02,11.369999885559082,10.680000305175781,11.15999984741211,11.069999694824219,11612503.0,10.866337776184082
2015-12-03,11.380000114440918,11.0,11.010000228881836,11.329999923706055,10288534.0,11.121554374694824
2015-12-04,11.579999923706055,11.09000015258789,11.1899995803833,11.4399995803833,15383307.0,11.229530334472656
2015-12-07,11.649999618530273,11.350000381469727,11.430000305175781,11.550000190734863,12704994.0,11.337507247924805
2015-12-08,11.489999771118164,10.920000076293945,11.489999771118164,10.960000038146973,10144904.0,10.758360862731934
2015-12-09,11.699999809265137,10.920000076293945,10.979999542236328,11.65999984741211,20016346.0,11.445483207702637
2015-12-10,11.65999984741211,11.050000190734863,11.5,11.15999984741211,16803225.0,10.954682350158691
2015-12-11,11.100000381469727,10.800000190734863,11.100000381469727,10.970000267028809,8157249.0,10.76817798614502
2015-12-14,11.34000015258789,10.8100004196167,10.880000114440918,11.239999771118164,11661983.0,11.033209800720215
2015-12-15,11.279999732971191,11.130000114440918,11.180000305175781,11.1899995803833,13206484.0,10.984129905700684
2015-12-16,11.270000457763672,11.020000457763672,11.229999542236328,11.09000015258789,11406339.0,10.885969161987305
2015-12-17,11.6899995803833,11.149999618530273,11.210000038146973,11.579999923706055,34914060.0,11.366955757141113
2015-12-18,11.680000305175781,11.34000015258789,11.579999923706055,11.4399995803833,21596169.0,11.229530334472656
2015-12-21,11.6899995803833,11.3100004196167,11.380000114440918,11.680000305175781,22590323.0,11.465116500854492
2015-12-22,12.069999694824219,11.529999732971191,11.649999618530273,11.949999809265137,25049568.0,11.730148315429688
2015-12-23,12.0,11.529999732971191,12.0,11.59000015258789,19085863.0,11.376771926879883
2015-12-24,12.199999809265137,11.609999656677246,11.619999885559082,12.15999984741211,28820280.0,11.936285018920898
2015-12-25,12.170000076293945,11.90999984741211,12.010000228881836,12.09000015258789,21756463.0,11.867572784423828
2015-12-28,12.149999618530273,11.479999542236328,12.140000343322754,11.489999771118164,19338990.0,11.278611183166504
2015-12-29,11.59000015258789,11.380000114440918,11.40999984741211,11.579999923706055,9635173.0,11.366955757141113
2015-12-30,11.680000305175781,11.489999771118164,11.619999885559082,11.649999618530273,9870727.0,11.435667991638184
2015-12-31,11.6899995803833,11.279999732971191,11.680000305175781,11.300000190734863,10326847.0,11.092106819152832
2016-01-04,11.369999885559082,10.170000076293945,11.3100004196167,10.170000076293945,16405858.0,9.98289680480957
2016-01-05,10.239999771118164,9.319999694824219,9.720000267028809,9.930000305175781,14823216.0,9.747312545776367
2016-01-06,10.15999984741211,9.920000076293945,9.989999771118164,10.149999618530273,9373063.0,9.963263511657715
2016-01-07,9.970000267028809,9.140000343322754,9.949999809265137,9.140000343322754,3355300.0,8.971845626831055
2016-01-08,9.520000457763672,8.729999542236328,9.34000015258789,9.279999732971191,12656352.0,9.109270095825195
2016-01-11,9.319999694824219,8.460000038146973,9.09000015258789,8.569999694824219,12223263.0,8.412332534790039
2016-01-12,8.8100004196167,8.489999771118164,8.6899995803833,8.760000228881836,6657470.0,8.598836898803711
2016-01-13,8.890000343322754,8.289999961853027,8.84000015258789,8.300000190734863,9066787.0,8.147299766540527
2016-01-14,8.5600004196167,7.989999771118164,8.260000228881836,8.470000267028809,17499285.0,8.31417179107666
2016-01-15,8.460000038146973,7.880000114440918,8.40999984741211,7.909999847412109,14491743.0,7.764474391937256
2016-01-18,8.109999656677246,7.610000133514404,7.610000133514404,8.0,8869993.0,7.852818489074707
2016-01-19,8.350000381469727,7.920000076293945,8.010000228881836,8.3100004196167,11409785.0,8.157115936279297
2016-01-20,8.399999618530273,8.09000015258789,8.220000267028809,8.149999618530273,9658270.0,8.000059127807617
2016-01-21,8.199999809265137,7.800000190734863,8.020000457763672,7.809999942779541,9609107.0,7.666314125061035
2016-01-22,8.0,7.730000019073486,7.909999847412109,7.869999885559082,8589628.0,7.725210189819336
2016-01-25,8.050000190734863,7.900000095367432,7.949999809265137,7.96999979019165,7469471.0,7.823370933532715
2016-01-26,7.920000076293945,7.170000076293945,7.840000152587891,7.230000019073486,13515589.0,7.096985340118408
2016-01-27,7.369999885559082,6.809999942779541,7.25,7.159999847412109,11476219.0,7.02827262878418
2016-01-28,7.420000076293945,6.800000190734863,7.179999828338623,6.829999923706055,14181929.0,6.704344272613525
2016-01-29,7.159999847412109,6.739999771118164,6.829999923706055,7.130000114440918,9659029.0,6.998824596405029
2016-02-01,7.28000020980835,6.949999809265137,7.119999885559082,7.150000095367432,8827071.0,7.018457412719727
2016-02-02,7.440000057220459,7.059999942779541,7.150000095367432,7.369999885559082,10742179.0,7.234408855438232
2016-02-03,7.340000152587891,7.110000133514404,7.28000020980835,7.300000190734863,8660665.0,7.16569709777832
2016-02-04,7.480000019073486,7.25,7.25,7.449999809265137,11052265.0,7.312937259674072
2016-02-05,7.489999771118164,7.289999961853027,7.460000038146973,7.360000133514404,8521645.0,7.224593162536621
2016-02-15,7.28000020980835,6.909999847412109,7.0,7.239999771118164,7013718.0,7.1068010330200195
2016-02-16,7.570000171661377,7.260000228881836,7.269999980926514,7.53000020980835,11736849.0,7.391465663909912
2016-02-17,7.670000076293945,7.420000076293945,7.570000171661377,7.670000076293945,12834302.0,7.528890132904053
2016-02-18,7.860000133514404,7.650000095367432,7.699999809265137,7.760000228881836,17332478.0,7.617234230041504
2016-02-19,7.769999980926514,7.599999904632568,7.710000038146973,7.690000057220459,10175334.0,7.548521995544434
2016-02-22,7.949999809265137,7.730000019073486,7.809999942779541,7.940000057220459,15420008.0,7.793922424316406
2016-02-23,7.920000076293945,7.690000057220459,7.900000095367432,7.869999885559082,11632864.0,7.725210189819336
2016-02-24,8.039999961853027,7.739999771118164,7.820000171661377,8.020000457763672,14755496.0,7.872450828552246
2016-02-25,8.010000228881836,7.21999979019165,7.960000038146973,7.260000228881836,18308093.0,7.1264328956604
2016-02-26,7.480000019073486,7.210000038146973,7.329999923706055,7.360000133514404,10039694.0,7.224593162536621
2016-02-29,7.389999866485596,6.800000190734863,7.380000114440918,6.960000038146973,11132148.0,6.8319525718688965
2016-03-01,7.21999979019165,6.880000114440918,6.989999771118164,7.130000114440918,7744684.0,6.998824596405029
2016-03-02,7.579999923706055,7.090000152587891,7.090000152587891,7.559999942779541,12670009.0,7.420914173126221
2016-03-03,7.949999809265137,7.599999904632568,7.619999885559082,7.829999923706055,20435538.0,7.685946464538574
2016-03-04,7.880000114440918,7.380000114440918,7.71999979019165,7.590000152587891,14863980.0,7.450362205505371
2016-03-07,8.079999923706055,7.639999866485596,7.670000076293945,8.069999694824219,20215294.0,7.921530723571777
2016-03-08,8.140000343322754,7.610000133514404,8.010000228881836,8.119999885559082,18957813.0,7.970611572265625
2016-03-09,7.929999828338623,7.679999828338623,7.829999923706055,7.71999979019165,11171847.0,7.577970504760742
2016-03-10,7.820000171661377,7.429999828338623,7.75,7.460000038146973,8447159.0,7.322753429412842
2016-03-11,7.489999771118164,7.269999980926514,7.380000114440918,7.429999828338623,7460939.0,7.293305397033691
2016-03-14,7.78000020980835,7.519999980926514,7.519999980926514,7.659999847412109,9574411.0,7.519073963165283
2016-03-15,7.760000228881836,7.53000020980835,7.619999885559082,7.670000076293945,8464883.0,7.528890132904053
2016-03-16,7.699999809265137,7.380000114440918,7.659999847412109,7.440000057220459,8314559.0,7.303121089935303
2016-03-17,7.710000038146973,7.460000038146973,7.5,7.670000076293945,8561315.0,7.528890132904053
2016-03-18,7.96999979019165,7.699999809265137,7.75,7.949999809265137,17324602.0,7.803738594055176
2016-03-21,8.210000038146973,7.940000057220459,8.029999732971191,8.170000076293945,20659845.0,8.019691467285156
2016-03-22,8.170000076293945,8.020000457763672,8.020000457763672,8.0600004196167,14829230.0,7.911715507507324
2016-03-23,8.1899995803833,8.0,8.079999923706055,8.180000305175781,14497497.0,8.029508590698242
2016-03-24,8.119999885559082,7.940000057220459,8.119999885559082,7.949999809265137,13209720.0,7.803738594055176
2016-03-25,8.289999961853027,7.940000057220459,7.940000057220459,8.210000038146973,15877434.0,8.058954238891602
2016-03-28,8.34000015258789,8.050000190734863,8.180000305175781,8.09000015258789,17364449.0,7.941163539886475
2016-03-29,8.09000015258789,7.679999828338623,8.069999694824219,7.820000171661377,13250656.0,7.676130771636963
2016-03-30,8.119999885559082,7.869999885559082,7.889999866485596,8.109999656677246,11194743.0,7.960794448852539
2016-03-31,8.260000228881836,8.100000381469727,8.100000381469727,8.130000114440918,15893232.0,7.980426788330078
2016-04-01,8.149999618530273,7.909999847412109,8.09000015258789,8.079999923706055,11327229.0,7.931346416473389
2016-04-05,8.3100004196167,8.020000457763672,8.09000015258789,8.270000457763672,15984399.0,8.117851257324219
2016-04-06,8.430000305175781,8.180000305175781,8.210000038146973,8.420000076293945,18866909.0,8.265092849731445
2016-04-07,8.420000076293945,8.149999618530273,8.420000076293945,8.170000076293945,15779762.0,8.019691467285156
2016-04-08,8.130000114440918,7.900000095367432,8.100000381469727,8.100000381469727,11491877.0,7.950979232788086
2016-04-11,8.329999923706055,8.09000015258789,8.119999885559082,8.289999961853027,14655839.0,8.137483596801758
2016-04-12,8.279999732971191,8.029999732971191,8.260000228881836,8.180000305175781,11644676.0,8.029508590698242
2016-04-13,8.630000114440918,8.239999771118164,8.260000228881836,8.460000038146973,27562164.0,8.30435562133789
2016-04-14,8.680000305175781,8.390000343322754,8.510000228881836,8.640000343322754,24184622.0,8.48104476928711
2016-04-15,8.729999542236328,8.479999542236328,8.579999923706055,8.630000114440918,19144167.0,8.471227645874023
2016-04-18,9.0600004196167,8.59000015258789,8.699999809265137,8.880000114440918,36595436.0,8.716629028320312
2016-04-19,9.09000015258789,8.600000381469727,9.010000228881836,8.710000038146973,28186368.0,8.549756050109863
2016-04-20,9.380000114440918,8.3100004196167,8.850000381469727,9.25,58260764.0,9.079821586608887
2016-04-21,9.649999618530273,8.869999885559082,9.119999885559082,9.350000381469727,60943910.0,9.177983283996582
2016-04-22,9.039999961853027,8.609999656677246,8.899999618530273,8.6899995803833,34929694.0,8.530123710632324
2016-04-25,8.789999961853027,8.40999984741211,8.550000190734863,8.6899995803833,17782423.0,8.530123710632324
2016-04-26,8.84000015258789,8.630000114440918,8.699999809265137,8.829999923706055,18012147.0,8.667549133300781
2016-04-27,8.710000038146973,8.4399995803833,8.699999809265137,8.449999809265137,24719672.0,8.294539451599121
2016-04-28,8.399999618530273,8.029999732971191,8.399999618530273,8.180000305175781,21835543.0,8.029508590698242
2016-04-29,8.220000267028809,8.039999961853027,8.15999984741211,8.149999618530273,9149315.0,8.000059127807617
2016-05-03,8.40999984741211,8.109999656677246,8.199999809265137,8.390000343322754,15027492.0,8.235644340515137
2016-05-04,8.430000305175781,8.199999809265137,8.34000015258789,8.3100004196167,14172155.0,8.157115936279297
2016-05-05,8.449999809265137,8.239999771118164,8.279999732971191,8.430000305175781,10808868.0,8.274908065795898
2016-05-06,8.529999732971191,8.020000457763672,8.510000228881836,8.029999732971191,16855176.0,7.882266521453857
2016-05-09,7.909999847412109,7.400000095367432,7.900000095367432,7.46999979019165,17083726.0,7.332569599151611
2016-05-10,7.53000020980835,7.420000076293945,7.449999809265137,7.46999979019165,7378201.0,7.332569599151611
2016-05-11,7.71999979019165,7.489999771118164,7.53000020980835,7.559999942779541,10733722.0,7.420914173126221
2016-05-12,7.53000020980835,7.130000114440918,7.360000133514404,7.519999980926514,8020289.0,7.381649494171143
2016-05-13,7.539999961853027,7.349999904632568,7.460000038146973,7.449999809265137,6146827.0,7.312937259674072
2016-05-16,7.570000171661377,7.28000020980835,7.449999809265137,7.550000190734863,6466347.0,7.411098003387451
2016-05-17,7.579999923706055,7.340000152587891,7.550000190734863,7.449999809265137,6050593.0,7.312937259674072
2016-05-18,7.389999866485596,7.070000171661377,7.349999904632568,7.139999866485596,8176339.0,7.008640289306641
2016-05-19,7.309999942779541,7.139999866485596,7.170000076293945,7.159999847412109,5060600.0,7.02827262878418
2016-05-20,7.320000171661377,7.059999942779541,7.170000076293945,7.260000228881836,5294612.0,7.1264328956604
2016-05-23,7.429999828338623,7.289999961853027,7.289999961853027,7.420000076293945,6825803.0,7.283489227294922
2016-05-24,7.420000076293945,7.230000019073486,7.380000114440918,7.360000133514404,5621655.0,7.224593162536621
2016-05-25,7.429999828338623,7.239999771118164,7.380000114440918,7.260000228881836,4307952.0,7.1264328956604
2016-05-26,7.349999904632568,7.099999904632568,7.28000020980835,7.329999923706055,6320612.0,7.195145606994629
2016-05-27,7.409999847412109,7.230000019073486,7.260000228881836,7.289999961853027,4673696.0,7.155880928039551
2016-05-30,7.320000171661377,7.179999828338623,7.300000190734863,7.239999771118164,4473461.0,7.1068010330200195
2016-05-31,7.550000190734863,7.260000228881836,7.28000020980835,7.53000020980835,10070750.0,7.391465663909912
2016-06-01,7.739999771118164,7.489999771118164,7.550000190734863,7.610000133514404,13117263.0,7.469994068145752
2016-06-02,7.71999979019165,7.539999961853027,7.550000190734863,7.619999885559082,9608931.0,7.479809761047363
2016-06-03,7.71999979019165,7.579999923706055,7.639999866485596,7.670000076293945,8904410.0,7.528890132904053
2016-06-06,7.71999979019165,7.599999904632568,7.630000114440918,7.659999847412109,6996190.0,7.519073963165283
2016-06-07,7.699999809265137,7.599999904632568,7.659999847412109,7.619999885559082,6292511.0,7.479809761047363
2016-06-08,7.619999885559082,7.449999809265137,7.619999885559082,7.539999961853027,8537729.0,7.401281833648682
2016-06-13,7.519999980926514,7.199999809265137,7.440000057220459,7.21999979019165,7854021.0,7.0871686935424805
2016-06-14,7.400000095367432,7.119999885559082,7.21999979019165,7.380000114440918,8162727.0,7.244225025177002
2016-06-15,7.889999866485596,7.28000020980835,7.289999961853027,7.699999809265137,16335096.0,7.558337688446045
2016-06-16,7.690000057220459,7.519999980926514,7.599999904632568,7.559999942779541,10193156.0,7.420914173126221
2016-06-17,7.75,7.550000190734863,7.590000152587891,7.690000057220459,10387843.0,7.548521995544434
2016-06-20,7.78000020980835,7.5,7.710000038146973,7.769999980926514,9678704.0,7.627049922943115
2016-06-21,7.849999904632568,7.539999961853027,7.789999961853027,7.590000152587891,9499761.0,7.450362205505371
2016-06-22,8.039999961853027,7.559999942779541,7.610000133514404,8.0,23768428.0,7.852818489074707
2016-06-23,7.929999828338623,7.760000228881836,7.809999942779541,7.840000152587891,11131662.0,7.695762634277344
2016-06-24,7.900000095367432,7.389999866485596,7.809999942779541,7.630000114440918,11565576.0,7.489625453948975
2016-06-27,7.809999942779541,7.570000171661377,7.590000152587891,7.769999980926514,7457755.0,7.627049922943115
2016-06-28,7.929999828338623,7.710000038146973,7.730000019073486,7.920000076293945,10292218.0,7.774290561676025
2016-06-29,8.460000038146973,8.020000457763672,8.050000190734863,8.09000015258789,17132034.0,7.941163539886475
2016-06-30,8.300000190734863,7.989999771118164,8.15999984741211,8.0,12303426.0,7.931249141693115
2016-07-01,8.050000190734863,7.920000076293945,7.949999809265137,7.980000019073486,9148449.0,7.911420822143555
2016-07-04,8.460000038146973,8.039999961853027,8.09000015258789,8.350000381469727,22358970.0,8.278241157531738
2016-07-05,8.319999694824219,8.180000305175781,8.319999694824219,8.289999961853027,15367429.0,8.218756675720215
2016-07-06,8.34000015258789,8.170000076293945,8.180000305175781,8.300000190734863,10543842.0,8.228671073913574
2016-07-07,8.569999694824219,8.260000228881836,8.300000190734863,8.430000305175781,18818395.0,8.35755443572998
2016-07-08,8.430000305175781,8.229999542236328,8.380000114440918,8.260000228881836,11275458.0,8.18901538848877
2016-07-11,8.380000114440918,8.199999809265137,8.3100004196167,8.300000190734863,11264423.0,8.228671073913574
2016-07-12,8.489999771118164,8.25,8.399999618530273,8.430000305175781,12614222.0,8.35755443572998
2016-07-13,8.760000228881836,8.399999618530273,8.470000267028809,8.520000457763672,18754197.0,8.446781158447266
2016-07-14,8.489999771118164,8.270000457763672,8.40999984741211,8.34000015258789,15034859.0,8.268326759338379
2016-07-15,8.399999618530273,8.25,8.380000114440918,8.300000190734863,7830491.0,8.228671073913574
2016-07-18,8.3100004196167,8.109999656677246,8.279999732971191,8.180000305175781,14055973.0,8.109702110290527
2016-07-19,8.25,8.140000343322754,8.140000343322754,8.229999542236328,5681322.0,8.159273147583008
2016-07-20,8.279999732971191,8.170000076293945,8.229999542236328,8.1899995803833,6387050.0,8.11961555480957
2016-07-21,8.260000228881836,8.170000076293945,8.260000228881836,8.1899995803833,6689405.0,8.11961555480957
2016-07-22,8.220000267028809,8.050000190734863,8.1899995803833,8.079999923706055,8480386.0,8.0105619430542
2016-07-25,8.15999984741211,8.039999961853027,8.079999923706055,8.039999961853027,6777103.0,7.97090482711792
2016-07-26,8.180000305175781,8.050000190734863,8.050000190734863,8.180000305175781,6459914.0,8.109702110290527
2016-07-27,8.3100004196167,7.809999942779541,8.229999542236328,7.880000114440918,15420402.0,7.812280178070068
2016-07-28,8.0,7.809999942779541,7.849999904632568,7.929999828338623,7244376.0,7.861850738525391
2016-07-29,7.940000057220459,7.789999961853027,7.940000057220459,7.869999885559082,5189622.0,7.802365779876709
2016-08-01,7.840000152587891,7.659999847412109,7.829999923706055,7.78000020980835,4633196.0,7.71314001083374
2016-08-02,7.849999904632568,7.730000019073486,7.739999771118164,7.820000171661377,3029668.0,7.752796649932861
2016-08-03,7.840000152587891,7.760000228881836,7.789999961853027,7.809999942779541,3902041.0,7.7428812980651855
2016-08-04,7.869999885559082,7.75,7.789999961853027,7.849999904632568,3437748.0,7.782537937164307
2016-08-05,7.880000114440918,7.800000190734863,7.809999942779541,7.849999904632568,3921275.0,7.782537937164307
2016-08-08,7.920000076293945,7.789999961853027,7.880000114440918,7.909999847412109,3533583.0,7.842022895812988
2016-08-09,8.020000457763672,7.869999885559082,7.869999885559082,8.0,5199263.0,7.931249141693115
2016-08-10,8.0,7.929999828338623,7.960000038146973,7.949999809265137,4467599.0,7.881678581237793
2016-08-11,7.96999979019165,7.809999942779541,7.960000038146973,7.820000171661377,5162068.0,7.752796649932861
2016-08-12,7.909999847412109,7.760000228881836,7.820000171661377,7.900000095367432,3888509.0,7.832108497619629
2016-08-15,8.079999923706055,7.829999923706055,7.880000114440918,8.079999923706055,8809134.0,8.0105619430542
2016-08-16,8.149999618530273,8.029999732971191,8.069999694824219,8.079999923706055,8357496.0,8.0105619430542
2016-08-17,8.069999694824219,7.980000019073486,8.069999694824219,8.050000190734863,10325726.0,7.980819225311279
2016-08-18,8.109999656677246,8.020000457763672,8.039999961853027,8.09000015258789,7154973.0,8.020476341247559
2016-08-19,8.109999656677246,7.989999771118164,8.109999656677246,8.050000190734863,5940998.0,7.980819225311279
2016-08-22,8.130000114440918,7.989999771118164,8.020000457763672,7.989999771118164,5878307.0,7.921335220336914
2016-08-23,8.079999923706055,7.960000038146973,7.989999771118164,8.0600004196167,4710885.0,7.990733623504639
2016-08-24,8.109999656677246,8.029999732971191,8.079999923706055,8.0600004196167,5821680.0,7.990733623504639
2016-08-25,8.020000457763672,7.809999942779541,8.020000457763672,7.880000114440918,8981256.0,7.812280178070068
2016-08-26,7.940000057220459,7.760000228881836,7.900000095367432,7.889999866485596,4387786.0,7.822194576263428
2016-08-29,7.900000095367432,7.840000152587891,7.900000095367432,7.880000114440918,3775445.0,7.812280178070068
2016-08-30,7.909999847412109,7.829999923706055,7.889999866485596,7.880000114440918,3066303.0,7.812280178070068
2016-08-31,7.900000095367432,7.800000190734863,7.880000114440918,7.880000114440918,3068365.0,7.812280178070068
2016-09-01,7.889999866485596,7.829999923706055,7.880000114440918,7.840000152587891,3498323.0,7.772624492645264
2016-09-02,7.880000114440918,7.809999942779541,7.840000152587891,7.840000152587891,3375777.0,7.772624492645264
2016-09-05,7.920000076293945,7.829999923706055,7.840000152587891,7.860000133514404,3894798.0,7.792452335357666
2016-09-06,7.980000019073486,7.860000133514404,7.960000038146973,7.960000038146973,5979597.0,7.891592502593994
2016-09-07,8.050000190734863,7.920000076293945,7.960000038146973,7.96999979019165,7807018.0,7.9015069007873535
2016-09-08,8.399999618530273,8.0,8.050000190734863,8.239999771118164,32244603.0,8.16918659210205
2016-09-09,8.199999809265137,8.100000381469727,8.1899995803833,8.109999656677246,14330794.0,8.040303230285645
2016-09-12,7.989999771118164,7.760000228881836,7.989999771118164,7.78000020980835,11700517.0,7.71314001083374
2016-09-13,7.860000133514404,7.739999771118164,7.829999923706055,7.800000190734863,5588446.0,7.732967853546143
2016-09-14,7.880000114440918,7.730000019073486,7.75,7.789999961853027,4773058.0,7.723053455352783
2016-09-19,7.949999809265137,7.769999980926514,7.769999980926514,7.929999828338623,6004466.0,7.861850738525391
2016-09-20,7.929999828338623,7.829999923706055,7.900000095367432,7.860000133514404,3164088.0,7.792452335357666
2016-09-21,7.920000076293945,7.849999904632568,7.860000133514404,7.869999885559082,3931431.0,7.802365779876709
2016-09-22,8.010000228881836,7.889999866485596,7.920000076293945,7.929999828338623,6226345.0,7.861850738525391
2016-09-23,7.949999809265137,7.860000133514404,7.940000057220459,7.860000133514404,4110125.0,7.792452335357666
2016-09-26,7.849999904632568,7.670000076293945,7.840000152587891,7.679999828338623,8170108.0,7.613999366760254
2016-09-27,7.760000228881836,7.659999847412109,7.659999847412109,7.75,3345375.0,7.6833977699279785
2016-09-28,7.800000190734863,7.699999809265137,7.800000190734863,7.739999771118164,2774050.0,7.673483371734619
2016-09-29,7.800000190734863,7.730000019073486,7.739999771118164,7.769999980926514,2707049.0,7.703225612640381
2016-09-30,7.800000190734863,7.730000019073486,7.730000019073486,7.769999980926514,2757053.0,7.703225612640381
2016-10-10,7.929999828338623,7.800000190734863,7.800000190734863,7.920000076293945,5795298.0,7.8519368171691895
2016-10-11,8.010000228881836,7.909999847412109,7.909999847412109,8.010000228881836,7531976.0,7.941163539886475
2016-10-12,7.980000019073486,7.909999847412109,7.960000038146973,7.960000038146973,5437919.0,7.891592502593994
2016-10-13,8.0,7.929999828338623,7.949999809265137,7.96999979019165,4166611.0,7.9015069007873535
2016-10-14,8.0,7.889999866485596,7.960000038146973,8.0,6727282.0,7.931249141693115
2016-10-17,8.020000457763672,7.909999847412109,8.0,7.940000057220459,5234544.0,7.871764659881592
2016-10-18,8.039999961853027,7.880000114440918,7.940000057220459,8.020000457763672,6557522.0,7.951077461242676
2016-10-19,8.140000343322754,8.0,8.020000457763672,8.050000190734863,7561891.0,7.980819225311279
2016-10-20,8.100000381469727,7.989999771118164,8.039999961853027,8.050000190734863,7928884.0,7.980819225311279
2016-10-21,8.109999656677246,7.929999828338623,8.050000190734863,8.010000228881836,7131826.0,7.941163539886475
2016-10-24,8.109999656677246,7.940000057220459,7.96999979019165,8.0600004196167,8265682.0,7.990733623504639
2016-10-25,8.140000343322754,8.050000190734863,8.050000190734863,8.100000381469727,7512373.0,8.030390739440918
2016-10-26,8.210000038146973,8.0600004196167,8.109999656677246,8.15999984741211,13471076.0,8.089873313903809
2016-10-27,8.1899995803833,8.069999694824219,8.130000114440918,8.119999885559082,9216237.0,8.050217628479004
2016-10-28,8.15999984741211,8.0600004196167,8.109999656677246,8.09000015258789,6877988.0,8.020476341247559
2016-10-31,8.199999809265137,7.96999979019165,8.079999923706055,8.170000076293945,8306564.0,8.099787712097168
2016-11-01,8.270000457763672,8.130000114440918,8.170000076293945,8.170000076293945,10932689.0,8.099787712097168
2016-11-02,8.149999618530273,8.010000228881836,8.130000114440918,8.029999732971191,8153832.0,7.960990905761719
2016-11-03,8.140000343322754,7.96999979019165,8.0,8.119999885559082,8718561.0,8.050217628479004
2016-11-04,8.229999542236328,8.039999961853027,8.119999885559082,8.069999694824219,10332879.0,8.000646591186523
2016-11-07,8.180000305175781,8.010000228881836,8.100000381469727,8.140000343322754,9102500.0,8.070046424865723
2016-11-08,8.25,8.130000114440918,8.149999618530273,8.210000038146973,14273911.0,8.139444351196289
2016-11-09,8.449999809265137,8.119999885559082,8.229999542236328,8.399999618530273,30638528.0,8.327812194824219
2016-11-10,8.479999542236328,8.329999923706055,8.380000114440918,8.4399995803833,17809562.0,8.367467880249023
2016-11-11,8.630000114440918,8.380000114440918,8.5,8.5600004196167,25093468.0,8.486437797546387
2016-11-14,8.770000457763672,8.40999984741211,8.449999809265137,8.649999618530273,32714165.0,8.575662612915039
2016-11-15,8.680000305175781,8.489999771118164,8.680000305175781,8.569999694824219,13108502.0,8.496350288391113
2016-11-16,8.619999885559082,8.390000343322754,8.5600004196167,8.539999961853027,16043853.0,8.466609001159668
2016-11-17,8.609999656677246,8.399999618530273,8.520000457763672,8.569999694824219,12402646.0,8.496350288391113
2016-11-18,8.59000015258789,8.430000305175781,8.529999732971191,8.460000038146973,8545885.0,8.387295722961426
2016-11-21,8.550000190734863,8.420000076293945,8.449999809265137,8.489999771118164,9135586.0,8.417037010192871
2016-11-22,8.630000114440918,8.470000267028809,8.520000457763672,8.550000190734863,9640215.0,8.476523399353027
2016-11-23,8.65999984741211,8.5,8.579999923706055,8.539999961853027,10861221.0,8.466609001159668
2016-11-24,8.59000015258789,8.369999885559082,8.539999961853027,8.40999984741211,9797025.0,8.337725639343262
2016-11-25,8.430000305175781,8.15999984741211,8.430000305175781,8.369999885559082,11760824.0,8.29806900024414
2016-11-28,8.550000190734863,8.329999923706055,8.390000343322754,8.539999961853027,10834967.0,8.466609001159668
2016-11-29,8.579999923706055,8.300000190734863,8.520000457763672,8.3100004196167,11615779.0,8.238585472106934
2016-11-30,8.380000114440918,8.170000076293945,8.289999961853027,8.25,9919248.0,8.17910099029541
2016-12-01,8.319999694824219,8.220000267028809,8.279999732971191,8.279999732971191,6624410.0,8.208842277526855
2016-12-02,8.279999732971191,8.109999656677246,8.260000228881836,8.140000343322754,8306802.0,8.070046424865723
2016-12-05,8.220000267028809,8.0600004196167,8.079999923706055,8.100000381469727,8480502.0,8.030390739440918
2016-12-06,8.170000076293945,8.09000015258789,8.140000343322754,8.109999656677246,4452143.0,8.040303230285645
2016-12-07,8.1899995803833,8.109999656677246,8.109999656677246,8.1899995803833,5079209.0,8.11961555480957
2016-12-08,8.260000228881836,8.15999984741211,8.199999809265137,8.229999542236328,6978241.0,8.159273147583008
2016-12-09,8.25,8.170000076293945,8.229999542236328,8.199999809265137,3689909.0,8.12952995300293
2016-12-12,8.279999732971191,7.699999809265137,8.210000038146973,7.789999961853027,9224261.0,7.723053455352783
2016-12-13,7.920000076293945,7.710000038146973,7.710000038146973,7.880000114440918,5525477.0,7.812280178070068
2016-12-14,7.989999771118164,7.800000190734863,7.860000133514404,7.880000114440918,6625455.0,7.812280178070068
2016-12-15,8.0,7.820000171661377,7.869999885559082,7.880000114440918,5489902.0,7.812280178070068
2016-12-16,8.069999694824219,7.829999923706055,7.880000114440918,8.0600004196167,7166682.0,7.990733623504639
2016-12-19,8.289999961853027,8.029999732971191,8.029999732971191,8.279999732971191,10030104.0,8.208842277526855
2016-12-20,8.279999732971191,8.069999694824219,8.279999732971191,8.170000076293945,7634603.0,8.099787712097168
2016-12-21,8.369999885559082,8.15999984741211,8.1899995803833,8.25,9922227.0,8.17910099029541
2016-12-22,8.34000015258789,8.199999809265137,8.220000267028809,8.239999771118164,5923980.0,8.16918659210205
2016-12-23,8.300000190734863,8.09000015258789,8.239999771118164,8.130000114440918,5506945.0,8.060132026672363
2016-12-26,8.390000343322754,8.0600004196167,8.119999885559082,8.390000343322754,13028177.0,8.317898750305176
2016-12-27,8.359999656677246,8.270000457763672,8.350000381469727,8.319999694824219,6315706.0,8.24849796295166
2016-12-28,8.319999694824219,8.199999809265137,8.289999961853027,8.260000228881836,4848388.0,8.18901538848877
2016-12-29,8.229999542236328,8.09000015258789,8.220000267028809,8.109999656677246,6035061.0,8.040303230285645
2016-12-30,8.199999809265137,8.100000381469727,8.109999656677246,8.109999656677246,5446423.0,8.040303230285645
2017-01-03,8.199999809265137,8.109999656677246,8.109999656677246,8.180000305175781,6376801.0,8.109702110290527
2017-01-04,8.350000381469727,8.140000343322754,8.199999809265137,8.34000015258789,9252358.0,8.268326759338379
2017-01-05,8.449999809265137,8.260000228881836,8.34000015258789,8.270000457763672,8317866.0,8.198929786682129
2017-01-06,8.5600004196167,8.229999542236328,8.260000228881836,8.510000228881836,20746219.0,8.43686580657959
2017-01-09,8.600000381469727,8.40999984741211,8.449999809265137,8.520000457763672,11325920.0,8.446781158447266
2017-01-10,8.59000015258789,8.319999694824219,8.5,8.329999923706055,11874012.0,8.25841236114502
2017-01-11,8.430000305175781,8.25,8.300000190734863,8.350000381469727,8088189.0,8.278241157531738
2017-01-12,8.569999694824219,8.270000457763672,8.319999694824219,8.470000267028809,16339544.0,8.397210121154785
2017-01-13,8.449999809265137,8.039999961853027,8.449999809265137,8.109999656677246,16660781.0,8.040303230285645
2017-01-16,8.140000343322754,7.420000076293945,8.079999923706055,7.619999885559082,13969582.0,7.554514408111572
2017-01-17,7.75,7.510000228881836,7.619999885559082,7.730000019073486,6076922.0,7.66356897354126
2017-01-18,7.789999961853027,7.650000095367432,7.679999828338623,7.71999979019165,6830587.0,7.653655052185059
2017-01-19,7.730000019073486,7.590000152587891,7.699999809265137,7.630000114440918,5013732.0,7.564428806304932
2017-01-20,7.809999942779541,7.599999904632568,7.630000114440918,7.739999771118164,4611902.0,7.673483371734619
2017-01-23,7.829999923706055,7.739999771118164,7.739999771118164,7.78000020980835,4078709.0,7.71314001083374
2017-01-24,7.840000152587891,7.71999979019165,7.739999771118164,7.829999923706055,4657672.0,7.762710094451904
2017-01-25,7.840000152587891,7.75,7.78000020980835,7.789999961853027,3093543.0,7.723053455352783
2017-01-26,7.849999904632568,7.769999980926514,7.789999961853027,7.809999942779541,4028580.0,7.7428812980651855
2017-02-03,7.869999885559082,7.760000228881836,7.829999923706055,7.829999923706055,2454787.0,7.762710094451904
2017-02-06,7.949999809265137,7.769999980926514,7.869999885559082,7.889999866485596,6387866.0,7.822194576263428
2017-02-07,7.889999866485596,7.800000190734863,7.860000133514404,7.869999885559082,4896594.0,7.802365779876709
2017-02-08,7.909999847412109,7.789999961853027,7.829999923706055,7.900000095367432,5209742.0,7.832108497619629
2017-02-09,8.100000381469727,7.869999885559082,7.869999885559082,8.010000228881836,9622875.0,7.941163539886475
2017-02-10,8.399999618530273,7.960000038146973,7.960000038146973,8.329999923706055,23526955.0,8.25841236114502
2017-02-13,8.319999694824219,8.180000305175781,8.25,8.270000457763672,9993828.0,8.198929786682129
2017-02-14,8.390000343322754,8.180000305175781,8.279999732971191,8.319999694824219,10929850.0,8.24849796295166
2017-02-15,9.09000015258789,8.199999809265137,8.3100004196167,8.579999923706055,37688655.0,8.506264686584473
2017-02-16,9.25,8.449999809265137,8.520000457763672,9.029999732971191,52141206.0,8.952396392822266
2017-02-17,8.970000267028809,8.640000343322754,8.890000343322754,8.720000267028809,29300032.0,8.645062446594238
2017-02-20,9.0600004196167,8.6899995803833,8.75,8.930000305175781,24869911.0,8.853257179260254
2017-02-21,8.899999618530273,8.640000343322754,8.899999618530273,8.84000015258789,17250743.0,8.764030456542969
2017-02-22,8.949999809265137,8.670000076293945,8.789999961853027,8.84000015258789,19390998.0,8.764030456542969
2017-02-23,8.819999694824219,8.449999809265137,8.800000190734863,8.59000015258789,20783402.0,8.516179084777832
2017-02-24,8.670000076293945,8.550000190734863,8.600000381469727,8.609999656677246,11319210.0,8.536005973815918
2017-02-27,8.779999732971191,8.5600004196167,8.609999656677246,8.579999923706055,11755366.0,8.506264686584473
2017-02-28,8.65999984741211,8.460000038146973,8.579999923706055,8.640000343322754,11480253.0,8.565749168395996
2017-03-01,8.739999771118164,8.59000015258789,8.609999656677246,8.619999885559082,12427398.0,8.545920372009277
2017-03-02,8.6899995803833,8.529999732971191,8.619999885559082,8.539999961853027,12085894.0,8.466609001159668
2017-03-03,8.550000190734863,8.399999618530273,8.5,8.510000228881836,9761372.0,8.43686580657959
2017-03-06,8.59000015258789,8.420000076293945,8.479999542236328,8.5600004196167,7418500.0,8.486437797546387
2017-03-07,8.640000343322754,8.5,8.579999923706055,8.5600004196167,7620300.0,8.486437797546387
2017-03-08,8.579999923706055,8.369999885559082,8.579999923706055,8.40999984741211,8952060.0,8.337725639343262
2017-03-09,8.800000190734863,8.390000343322754,8.390000343322754,8.760000228881836,36411534.0,8.684718132019043
2017-03-10,8.739999771118164,8.619999885559082,8.739999771118164,8.710000038146973,15086115.0,8.635148048400879
2017-03-13,8.699999809265137,8.4399995803833,8.65999984741211,8.630000114440918,12388516.0,8.555834770202637
2017-03-14,8.739999771118164,8.510000228881836,8.619999885559082,8.529999732971191,10660179.0,8.456693649291992
2017-03-15,8.550000190734863,8.369999885559082,8.510000228881836,8.40999984741211,9360612.0,8.337725639343262
2017-03-16,8.510000228881836,8.40999984741211,8.40999984741211,8.470000267028809,8152213.0,8.397210121154785
2017-03-17,8.539999961853027,8.350000381469727,8.470000267028809,8.359999656677246,10009904.0,8.288153648376465
2017-03-20,8.420000076293945,8.300000190734863,8.369999885559082,8.420000076293945,7831197.0,8.347640037536621
2017-03-21,8.460000038146973,8.300000190734863,8.40999984741211,8.350000381469727,7588123.0,8.278241157531738
2017-03-22,8.40999984741211,8.25,8.3100004196167,8.270000457763672,10520023.0,8.198929786682129
2017-03-23,8.6899995803833,8.300000190734863,8.300000190734863,8.5,18779649.0,8.42695140838623
2017-03-24,8.739999771118164,8.510000228881836,8.5600004196167,8.670000076293945,24671467.0,8.595491409301758
2017-03-27,8.670000076293945,8.510000228881836,8.65999984741211,8.569999694824219,12018180.0,8.496350288391113
2017-03-28,9.170000076293945,8.510000228881836,8.579999923706055,9.010000228881836,40907896.0,8.93256950378418
2017-03-29,9.149999618530273,8.800000190734863,8.899999618530273,8.970000267028809,35412448.0,8.892913818359375
2017-03-30,9.449999809265137,8.8100004196167,8.9399995803833,9.119999885559082,45212328.0,9.041624069213867
2017-03-31,9.09000015258789,8.449999809265137,9.0,8.649999618530273,30165912.0,8.575662612915039
2017-04-05,8.859999656677246,8.470000267028809,8.59000015258789,8.779999732971191,18605565.0,8.704545021057129
2017-04-06,9.050000190734863,8.6899995803833,8.720000267028809,9.010000228881836,22237347.0,8.93256950378418
2017-04-07,8.970000267028809,8.680000305175781,8.949999809265137,8.699999809265137,18860072.0,8.625232696533203
2017-04-10,8.680000305175781,8.399999618530273,8.680000305175781,8.4399995803833,17347489.0,8.367467880249023
2017-04-11,8.529999732971191,8.25,8.470000267028809,8.5,16696601.0,8.42695140838623
2017-04-12,8.579999923706055,8.40999984741211,8.420000076293945,8.529999732971191,11828535.0,8.456693649291992
2017-04-13,8.5600004196167,8.4399995803833,8.529999732971191,8.479999542236328,8378618.0,8.407123565673828
2017-04-14,8.479999542236328,8.15999984741211,8.479999542236328,8.170000076293945,13547002.0,8.099787712097168
2017-04-17,8.229999542236328,8.039999961853027,8.180000305175781,8.170000076293945,7370517.0,8.099787712097168
2017-04-18,8.1899995803833,8.020000457763672,8.170000076293945,8.029999732971191,6859800.0,7.960990905761719
2017-04-19,8.020000457763672,7.710000038146973,8.0,7.820000171661377,10105303.0,7.752796649932861
2017-04-20,7.860000133514404,7.690000057220459,7.809999942779541,7.769999980926514,7010886.0,7.703225612640381
2017-04-21,7.840000152587891,7.75,7.760000228881836,7.800000190734863,3889420.0,7.732967853546143
2017-04-24,7.800000190734863,7.5,7.800000190734863,7.519999980926514,6932813.0,7.455374240875244
2017-04-25,7.679999828338623,7.489999771118164,7.619999885559082,7.579999923706055,5570252.0,7.514858245849609
2017-04-26,7.699999809265137,7.579999923706055,7.599999904632568,7.639999866485596,3824489.0,7.574342727661133
2017-04-27,7.860000133514404,7.579999923706055,7.650000095367432,7.849999904632568,7879285.0,7.782537937164307
2017-04-28,7.880000114440918,7.760000228881836,7.820000171661377,7.849999904632568,5444061.0,7.782537937164307
2017-05-02,7.920000076293945,7.820000171661377,7.820000171661377,7.869999885559082,3960725.0,7.802365779876709
2017-05-03,8.039999961853027,7.739999771118164,7.800000190734863,7.929999828338623,6394454.0,7.861850738525391
2017-05-04,7.920000076293945,7.789999961853027,7.880000114440918,7.829999923706055,5644072.0,7.762710094451904
2017-05-05,7.829999923706055,7.610000133514404,7.829999923706055,7.630000114440918,5676396.0,7.564428806304932
2017-05-08,7.71999979019165,7.599999904632568,7.670000076293945,7.610000133514404,4276251.0,7.544600963592529
2017-05-09,7.599999904632568,7.130000114440918,7.5,7.349999904632568,9318447.0,7.286834716796875
2017-05-10,7.409999847412109,7.150000095367432,7.349999904632568,7.159999847412109,5756515.0,7.09846830368042
2017-05-11,7.139999866485596,6.860000133514404,7.139999866485596,7.059999942779541,7901989.0,6.999327182769775
2017-05-12,7.130000114440918,7.0,7.059999942779541,7.099999904632568,3759929.0,7.038983345031738
2017-05-15,7.25,7.090000152587891,7.119999885559082,7.170000076293945,5559980.0,7.108382225036621
2017-05-16,7.309999942779541,7.050000190734863,7.130000114440918,7.300000190734863,6362771.0,7.237265110015869
2017-05-17,7.380000114440918,7.230000019073486,7.230000019073486,7.289999961853027,6127710.0,7.227350234985352
2017-05-18,7.289999961853027,7.170000076293945,7.210000038146973,7.170000076293945,3029102.0,7.108382225036621
2017-05-19,7.25,7.139999866485596,7.179999828338623,7.179999828338623,3087041.0,7.118296146392822
2017-05-22,7.320000171661377,7.119999885559082,7.170000076293945,7.179999828338623,5523436.0,7.118296146392822
2017-05-23,7.21999979019165,6.900000095367432,7.199999809265137,6.929999828338623,5339406.0,6.8704447746276855
2017-05-24,7.0,6.699999809265137,6.880000114440918,6.96999979019165,5766025.0,6.91010046005249
2017-05-25,7.050000190734863,6.829999923706055,6.940000057220459,7.010000228881836,6330660.0,6.9497575759887695
2017-05-26,7.179999828338623,6.96999979019165,7.019999980926514,7.010000228881836,5258205.0,6.9497575759887695
2017-05-31,7.110000133514404,6.960000038146973,7.03000020980835,6.980000019073486,3778375.0,6.92001485824585
2017-06-01,7.0,6.730000019073486,6.949999809265137,6.739999771118164,3770467.0,6.682077407836914
2017-06-02,6.869999885559082,6.619999885559082,6.739999771118164,6.860000133514404,4688261.0,6.801046371459961
2017-06-05,6.96999979019165,6.849999904632568,6.889999866485596,6.909999847412109,2915118.0,6.850616455078125
2017-06-06,6.96999979019165,6.880000114440918,6.880000114440918,6.940000057220459,2969974.0,6.880358695983887
2017-06-07,7.079999923706055,6.920000076293945,6.920000076293945,7.079999923706055,3966153.0,7.019155502319336
2017-06-08,7.239999771118164,7.019999980926514,7.079999923706055,7.099999904632568,6217259.0,7.038983345031738
2017-06-09,7.130000114440918,7.039999961853027,7.059999942779541,7.130000114440918,4774862.0,7.0687255859375
2017-06-12,7.440000057220459,7.079999923706055,7.119999885559082,7.389999866485596,17419867.0,7.326491355895996
2017-06-13,7.489999771118164,7.260000228881836,7.300000190734863,7.289999961853027,12330874.0,7.227350234985352
2017-06-14,7.329999923706055,7.239999771118164,7.289999961853027,7.320000171661377,5493988.0,7.25709342956543
2017-06-15,7.849999904632568,7.28000020980835,7.300000190734863,7.46999979019165,22189988.0,7.405803680419922
2017-06-16,7.46999979019165,7.380000114440918,7.400000095367432,7.409999847412109,5322356.0,7.346319675445557
2017-06-19,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,0.0,7.346319675445557
2017-06-20,8.149999618530273,7.71999979019165,7.940000057220459,7.860000133514404,23019745.0,7.792452335357666
2017-06-21,7.940000057220459,7.75,7.78000020980835,7.929999828338623,9265234.0,7.861850738525391
2017-06-22,7.949999809265137,7.650000095367432,7.929999828338623,7.679999828338623,8928119.0,7.613999366760254
2017-06-23,7.860000133514404,7.519999980926514,7.639999866485596,7.659999847412109,7743500.0,7.594171047210693
2017-06-26,8.140000343322754,7.659999847412109,7.679999828338623,7.849999904632568,20459662.0,7.782537937164307
2017-06-27,8.449999809265137,7.760000228881836,7.789999961853027,8.260000228881836,44467247.0,8.204692840576172
2017-06-28,8.399999618530273,8.010000228881836,8.149999618530273,8.170000076293945,26193369.0,8.115294456481934
2017-06-29,8.109999656677246,7.929999828338623,8.050000190734863,8.010000228881836,14201231.0,7.956366539001465
2017-06-30,8.079999923706055,7.920000076293945,7.949999809265137,7.96999979019165,11349244.0,7.9166340827941895
2017-07-03,8.180000305175781,7.949999809265137,7.989999771118164,8.0600004196167,16925717.0,8.006031036376953
2017-07-04,8.130000114440918,7.960000038146973,8.020000457763672,8.09000015258789,10412226.0,8.035831451416016
2017-07-05,8.380000114440918,7.989999771118164,8.050000190734863,8.239999771118164,27941477.0,8.184825897216797
2017-07-06,8.550000190734863,8.180000305175781,8.1899995803833,8.300000190734863,34922311.0,8.244424819946289
2017-07-07,8.289999961853027,8.079999923706055,8.239999771118164,8.1899995803833,14545310.0,8.135160446166992
2017-07-10,8.170000076293945,7.909999847412109,8.140000343322754,8.039999961853027,18367694.0,7.9861650466918945
2017-07-11,8.119999885559082,7.639999866485596,7.989999771118164,7.699999809265137,22988995.0,7.648441791534424
2017-07-12,7.710000038146973,7.349999904632568,7.670000076293945,7.670000076293945,20918252.0,7.618643283843994
2017-07-13,7.829999923706055,7.5,7.619999885559082,7.800000190734863,18606179.0,7.747772216796875
2017-07-14,7.78000020980835,7.539999961853027,7.739999771118164,7.739999771118164,15012589.0,7.688173770904541
2017-07-17,7.710000038146973,7.0,7.699999809265137,7.170000076293945,14627705.0,7.12199068069458
2017-07-18,7.269999980926514,6.989999771118164,7.139999866485596,7.260000228881836,16335656.0,7.211388111114502
2017-07-19,7.5,7.170000076293945,7.199999809265137,7.460000038146973,13703748.0,7.410048961639404
2017-07-20,7.599999904632568,7.420000076293945,7.46999979019165,7.510000228881836,11726939.0,7.459714412689209
2017-07-21,7.550000190734863,7.369999885559082,7.489999771118164,7.449999809265137,8651325.0,7.400115966796875
2017-07-24,7.650000095367432,7.409999847412109,7.449999809265137,7.610000133514404,10178770.0,7.55904483795166
2017-07-25,7.699999809265137,7.449999809265137,7.610000133514404,7.519999980926514,7544864.0,7.469647407531738
2017-07-26,7.659999847412109,7.349999904632568,7.489999771118164,7.639999866485596,10896565.0,7.58884334564209
2017-07-27,7.989999771118164,7.579999923706055,7.579999923706055,7.78000020980835,20345651.0,7.727906703948975
2017-07-28,7.849999904632568,7.699999809265137,7.71999979019165,7.789999961853027,10403606.0,7.737839221954346
2017-07-31,7.96999979019165,7.760000228881836,7.769999980926514,7.940000057220459,12742905.0,7.886835098266602
2017-08-01,7.980000019073486,7.75,7.909999847412109,7.849999904632568,11045523.0,7.79743766784668
2017-08-02,8.149999618530273,7.760000228881836,7.889999866485596,7.960000038146973,20551969.0,7.906700611114502
2017-08-03,8.149999618530273,7.860000133514404,7.929999828338623,8.130000114440918,19171080.0,8.075562477111816
2017-08-04,8.130000114440918,7.849999904632568,8.09000015258789,7.909999847412109,14703151.0,7.8570356369018555
2017-08-07,8.039999961853027,7.829999923706055,7.889999866485596,8.020000457763672,8494275.0,7.966299533843994
2017-08-08,8.199999809265137,7.96999979019165,8.020000457763672,8.15999984741211,17964201.0,8.105361938476562
2017-08-09,8.149999618530273,7.929999828338623,8.119999885559082,8.020000457763672,13800233.0,7.966299533843994
2017-08-10,8.0,7.710000038146973,7.960000038146973,7.78000020980835,12188637.0,7.727906703948975
2017-08-11,7.849999904632568,7.590000152587891,7.710000038146973,7.599999904632568,9853871.0,7.549111843109131
2017-08-14,7.820000171661377,7.550000190734863,7.599999904632568,7.789999961853027,7860967.0,7.737839221954346
2017-08-15,8.020000457763672,7.789999961853027,7.809999942779541,8.010000228881836,10723918.0,7.956366539001465
2017-08-16,8.119999885559082,7.860000133514404,8.039999961853027,8.100000381469727,14414194.0,8.045763969421387
2017-08-17,8.739999771118164,8.020000457763672,8.079999923706055,8.420000076293945,41949713.0,8.36362075805664
2017-08-18,8.550000190734863,8.239999771118164,8.34000015258789,8.399999618530273,26873776.0,8.343754768371582
2017-08-21,8.5600004196167,8.279999732971191,8.380000114440918,8.3100004196167,17133429.0,8.25435733795166
2017-08-22,8.359999656677246,8.109999656677246,8.3100004196167,8.260000228881836,17308147.0,8.204692840576172
2017-08-23,8.25,8.069999694824219,8.25,8.119999885559082,11932834.0,8.065629959106445
2017-08-24,8.199999809265137,8.029999732971191,8.100000381469727,8.0600004196167,8652447.0,8.006031036376953
2017-08-25,8.180000305175781,8.0,8.010000228881836,8.149999618530273,9235469.0,8.095428466796875
2017-08-28,8.25,8.109999656677246,8.149999618530273,8.1899995803833,9968503.0,8.135160446166992
2017-08-29,8.220000267028809,8.0,8.220000267028809,8.039999961853027,10249328.0,7.9861650466918945
2017-08-30,8.1899995803833,8.039999961853027,8.039999961853027,8.1899995803833,9426732.0,8.135160446166992
2017-08-31,8.1899995803833,8.09000015258789,8.180000305175781,8.149999618530273,6213998.0,8.095428466796875
2017-09-01,8.329999923706055,8.079999923706055,8.140000343322754,8.180000305175781,16780385.0,8.125227928161621
2017-09-04,8.4399995803833,8.149999618530273,8.149999618530273,8.420000076293945,18284193.0,8.36362075805664
2017-09-05,8.390000343322754,8.239999771118164,8.369999885559082,8.329999923706055,10935291.0,8.274223327636719
2017-09-06,8.3100004196167,8.180000305175781,8.289999961853027,8.279999732971191,9715679.0,8.224557876586914
2017-09-07,8.329999923706055,8.079999923706055,8.279999732971191,8.100000381469727,12601516.0,8.045763969421387
2017-09-08,8.380000114440918,8.039999961853027,8.079999923706055,8.359999656677246,16223115.0,8.304021835327148
2017-09-11,8.739999771118164,8.329999923706055,8.399999618530273,8.579999923706055,32854185.0,8.522549629211426
2017-09-12,8.670000076293945,8.460000038146973,8.5,8.529999732971191,26705978.0,8.472884178161621
2017-09-13,8.779999732971191,8.5,8.5,8.710000038146973,23604067.0,8.651679039001465
2017-09-14,8.899999618530273,8.5600004196167,8.75,8.59000015258789,22471625.0,8.532483100891113
2017-09-15,9.449999809265137,8.460000038146973,8.539999961853027,9.449999809265137,37242991.0,9.386724472045898
2017-09-18,10.399999618530273,10.050000190734863,10.399999618530273,10.399999618530273,96157764.0,10.330362319946289
2017-09-19,10.359999656677246,9.75,9.859999656677246,10.229999542236328,118918132.0,10.161500930786133
2017-09-20,11.039999961853027,9.90999984741211,10.0,10.609999656677246,121766631.0,10.538956642150879
2017-09-21,10.399999618530273,9.729999542236328,10.34000015258789,9.869999885559082,83639034.0,9.803912162780762
2017-09-22,10.050000190734863,9.600000381469727,9.779999732971191,9.859999656677246,43828657.0,9.793978691101074
2017-09-25,9.9399995803833,9.479999542236328,9.739999771118164,9.5,38958746.0,9.436388969421387
2017-09-26,9.760000228881836,9.34000015258789,9.4399995803833,9.75,39058075.0,9.684715270996094
2017-09-27,9.770000457763672,9.470000267028809,9.670000076293945,9.520000457763672,36800103.0,9.456255912780762
2017-09-28,9.65999984741211,9.369999885559082,9.479999542236328,9.420000076293945,31393124.0,9.356925964355469
2017-09-29,9.529999732971191,9.199999809265137,9.4399995803833,9.300000190734863,31110445.0,9.2377290725708
2017-10-09,9.609999656677246,9.300000190734863,9.399999618530273,9.59000015258789,32450982.0,9.525787353515625
2017-10-10,9.5600004196167,9.350000381469727,9.510000228881836,9.430000305175781,24304226.0,9.36685848236084
2017-10-11,9.449999809265137,9.079999923706055,9.449999809265137,9.119999885559082,29105771.0,9.058934211730957
2017-10-12,9.180000305175781,8.970000267028809,9.149999618530273,9.149999618530273,19505721.0,9.088732719421387
2017-10-13,9.220000267028809,9.050000190734863,9.140000343322754,9.180000305175781,15684375.0,9.118532180786133
2017-10-16,9.369999885559082,9.100000381469727,9.220000267028809,9.180000305175781,21333804.0,9.118532180786133
2017-10-17,9.140000343322754,8.789999961853027,9.100000381469727,8.890000343322754,19549223.0,8.830473899841309
2017-10-18,9.020000457763672,8.75,8.8100004196167,8.75,13968795.0,8.691411018371582
2017-10-19,8.90999984741211,8.710000038146973,8.75,8.779999732971191,11810608.0,8.721209526062012
2017-10-20,8.920000076293945,8.710000038146973,8.779999732971191,8.90999984741211,13381508.0,8.850339889526367
2017-10-23,8.960000038146973,8.8100004196167,8.90999984741211,8.850000381469727,11367345.0,8.790741920471191
2017-10-24,8.930000305175781,8.760000228881836,8.850000381469727,8.920000076293945,10745930.0,8.860272407531738
2017-10-25,8.960000038146973,8.819999694824219,8.949999809265137,8.880000114440918,10348885.0,8.820541381835938
2017-10-26,8.9399995803833,8.779999732971191,8.84000015258789,8.880000114440918,12705721.0,8.820541381835938
2017-10-27,8.9399995803833,8.430000305175781,8.890000343322754,8.479999542236328,16659178.0,8.423218727111816
2017-10-30,8.550000190734863,8.109999656677246,8.479999542236328,8.180000305175781,19407288.0,8.125227928161621
2017-10-31,8.300000190734863,8.140000343322754,8.140000343322754,8.289999961853027,8299998.0,8.234491348266602
2017-11-01,8.34000015258789,8.15999984741211,8.3100004196167,8.210000038146973,7655652.0,8.15502643585205
2017-11-02,8.220000267028809,8.0,8.220000267028809,8.010000228881836,9475638.0,7.956366539001465
2017-11-03,8.069999694824219,7.849999904632568,7.980000019073486,7.909999847412109,9473773.0,7.8570356369018555
2017-11-06,8.050000190734863,7.840000152587891,7.929999828338623,8.020000457763672,7294742.0,7.966299533843994
2017-11-07,8.09000015258789,7.920000076293945,7.989999771118164,8.079999923706055,8652277.0,8.025897979736328
2017-11-08,8.149999618530273,8.029999732971191,8.029999732971191,8.100000381469727,8389400.0,8.045763969421387
2017-11-09,8.149999618530273,8.039999961853027,8.109999656677246,8.140000343322754,6542944.0,8.085495948791504
2017-11-10,8.130000114440918,8.039999961853027,8.130000114440918,8.079999923706055,5795757.0,8.025897979736328
2017-11-13,8.069999694824219,7.900000095367432,8.029999732971191,7.980000019073486,8120985.0,7.926567077636719
2017-11-14,7.989999771118164,7.75,7.989999771118164,7.789999961853027,10286601.0,7.737839221954346
2017-11-15,7.789999961853027,7.639999866485596,7.789999961853027,7.78000020980835,6178834.0,7.727906703948975
2017-11-16,7.889999866485596,7.730000019073486,7.75,7.769999980926514,5839060.0,7.717973232269287
2017-11-17,7.809999942779541,7.440000057220459,7.760000228881836,7.46999979019165,10601499.0,7.419981956481934
2017-11-20,7.590000152587891,7.269999980926514,7.46999979019165,7.550000190734863,6372084.0,7.499446392059326
2017-11-21,7.670000076293945,7.539999961853027,7.579999923706055,7.610000133514404,5128920.0,7.55904483795166
2017-11-22,7.699999809265137,7.53000020980835,7.639999866485596,7.590000152587891,4838835.0,7.539178371429443
2017-11-23,7.610000133514404,7.400000095367432,7.610000133514404,7.420000076293945,5442500.0,7.370316982269287
2017-11-24,7.769999980926514,7.300000190734863,7.369999885559082,7.690000057220459,8718074.0,7.638509273529053
2017-11-27,7.699999809265137,7.519999980926514,7.670000076293945,7.550000190734863,7450588.0,7.499446392059326
2017-11-28,7.679999828338623,7.519999980926514,7.519999980926514,7.659999847412109,4623062.0,7.608709335327148
2017-11-29,7.710000038146973,7.559999942779541,7.679999828338623,7.699999809265137,7120562.0,7.648441791534424
2017-11-30,7.769999980926514,7.639999866485596,7.679999828338623,7.679999828338623,6320705.0,7.628575801849365
2017-12-01,7.730000019073486,7.599999904632568,7.659999847412109,7.670000076293945,4992333.0,7.618643283843994
2017-12-04,7.869999885559082,7.619999885559082,7.639999866485596,7.71999979019165,8891052.0,7.668307781219482
2017-12-05,7.730000019073486,7.21999979019165,7.699999809265137,7.289999961853027,10766133.0,7.24118709564209
2017-12-06,7.400000095367432,7.230000019073486,7.300000190734863,7.380000114440918,5605136.0,7.33058500289917
2017-12-07,7.429999828338623,7.329999923706055,7.329999923706055,7.340000152587891,4061211.0,7.2908525466918945
2017-12-08,7.440000057220459,7.320000171661377,7.369999885559082,7.409999847412109,4539016.0,7.3603835105896
2017-12-11,7.460000038146973,7.369999885559082,7.409999847412109,7.440000057220459,4247006.0,7.3901824951171875
2017-12-12,7.610000133514404,7.400000095367432,7.429999828338623,7.449999809265137,6350353.0,7.400115966796875
2017-12-13,7.489999771118164,7.380000114440918,7.409999847412109,7.460000038146973,3923414.0,7.410048961639404
2017-12-14,7.639999866485596,7.449999809265137,7.460000038146973,7.590000152587891,7393208.0,7.539178371429443
2017-12-15,7.650000095367432,7.53000020980835,7.579999923706055,7.639999866485596,6572651.0,7.58884334564209
2017-12-18,7.800000190734863,7.599999904632568,7.670000076293945,7.789999961853027,10749731.0,7.737839221954346
2017-12-19,7.849999904632568,7.710000038146973,7.75,7.760000228881836,8756099.0,7.708040714263916
2017-12-20,7.820000171661377,7.610000133514404,7.800000190734863,7.659999847412109,6989874.0,7.608709335327148
2017-12-21,7.769999980926514,7.579999923706055,7.599999904632568,7.730000019073486,5750324.0,7.678240776062012
2017-12-22,7.75,7.610000133514404,7.71999979019165,7.630000114440918,4498257.0,7.578910827636719
2017-12-25,7.639999866485596,7.380000114440918,7.619999885559082,7.46999979019165,7512110.0,7.419981956481934
2017-12-26,7.599999904632568,7.389999866485596,7.429999828338623,7.579999923706055,5031067.0,7.529245376586914
2017-12-27,7.889999866485596,7.579999923706055,7.599999904632568,7.71999979019165,13988013.0,7.668307781219482
2017-12-28,7.840000152587891,7.639999866485596,7.650000095367432,7.829999923706055,9264308.0,7.777571678161621
2017-12-29,7.820000171661377,7.679999828338623,7.820000171661377,7.789999961853027,6170053.0,7.737839221954346
2018-01-02,7.880000114440918,7.75,7.820000171661377,7.860000133514404,7031630.0,7.807370662689209
2018-01-03,7.860000133514404,7.769999980926514,7.829999923706055,7.840000152587891,7744255.0,7.78750467300415
2018-01-04,7.829999923706055,7.75,7.820000171661377,7.760000228881836,6194183.0,7.708040714263916
2018-01-05,8.489999771118164,7.769999980926514,7.78000020980835,8.100000381469727,28025900.0,8.045763969421387
2018-01-08,8.210000038146973,7.949999809265137,8.010000228881836,8.140000343322754,19097561.0,8.085495948791504
2018-01-09,8.130000114440918,8.0,8.130000114440918,8.020000457763672,9126297.0,7.966299533843994
2018-01-10,8.25,8.020000457763672,8.050000190734863,8.220000267028809,18002398.0,8.164959907531738
2018-01-11,8.430000305175781,8.119999885559082,8.1899995803833,8.329999923706055,20746183.0,8.274223327636719
2018-01-12,8.300000190734863,8.0600004196167,8.300000190734863,8.130000114440918,12583689.0,8.075562477111816
2018-01-15,8.130000114440918,7.760000228881836,8.079999923706055,7.809999942779541,12514403.0,7.757705211639404
2018-01-16,7.980000019073486,7.75,7.769999980926514,7.96999979019165,8852792.0,7.9166340827941895
2018-01-17,8.210000038146973,7.800000190734863,7.909999847412109,8.079999923706055,11947116.0,8.025897979736328
2018-01-18,8.180000305175781,7.949999809265137,8.050000190734863,8.149999618530273,9578800.0,8.095428466796875
2018-01-19,8.119999885559082,7.920000076293945,8.069999694824219,7.960000038146973,8080360.0,7.906700611114502
2018-01-22,8.029999732971191,7.800000190734863,7.929999828338623,7.949999809265137,6790279.0,7.896767616271973
2018-01-23,8.130000114440918,7.949999809265137,7.949999809265137,8.119999885559082,9099707.0,8.065629959106445
2018-01-24,8.119999885559082,8.0,8.109999656677246,8.109999656677246,8410260.0,8.055696487426758
2018-01-25,8.170000076293945,8.0600004196167,8.0600004196167,8.109999656677246,8632914.0,8.055696487426758
2018-01-26,8.430000305175781,8.09000015258789,8.119999885559082,8.380000114440918,23852401.0,8.32388973236084
2018-01-29,8.489999771118164,8.239999771118164,8.34000015258789,8.350000381469727,16548450.0,8.294089317321777
2018-01-30,8.359999656677246,8.119999885559082,8.3100004196167,8.140000343322754,10736436.0,8.085495948791504
2018-01-31,8.079999923706055,7.659999847412109,8.050000190734863,7.75,13965343.0,7.6981072425842285
2018-02-01,7.840000152587891,7.25,7.710000038146973,7.300000190734863,13641640.0,7.251120567321777
2018-02-02,7.349999904632568,7.010000228881836,7.230000019073486,7.300000190734863,7459226.0,7.251120567321777
2018-02-05,7.53000020980835,7.21999979019165,7.21999979019165,7.400000095367432,6888798.0,7.3504509925842285
2018-02-06,7.309999942779541,6.659999847412109,7.170000076293945,6.800000190734863,13855989.0,6.7544684410095215
2018-02-07,7.090000152587891,6.730000019073486,7.090000152587891,6.920000076293945,7663250.0,6.873664379119873
2018-02-08,7.03000020980835,6.849999904632568,6.920000076293945,6.989999771118164,3892800.0,6.943195819854736
2018-02-09,6.940000057220459,6.650000095367432,6.800000190734863,6.760000228881836,7748742.0,6.714735984802246
2018-02-12,6.949999809265137,6.769999980926514,6.849999904632568,6.889999866485596,3833008.0,6.843865394592285
2018-02-13,6.980000019073486,6.860000133514404,6.940000057220459,6.869999885559082,3656052.0,6.823999404907227
2018-02-14,6.929999828338623,6.75,6.869999885559082,6.920000076293945,2748506.0,6.873664379119873
2018-02-22,7.070000171661377,6.920000076293945,6.96999979019165,7.050000190734863,5451840.0,7.00279426574707
2018-02-23,7.269999980926514,7.050000190734863,7.050000190734863,7.21999979019165,8047413.0,7.171655654907227
2018-02-26,7.269999980926514,7.110000133514404,7.21999979019165,7.239999771118164,7277658.0,7.191522121429443
2018-02-27,7.239999771118164,7.150000095367432,7.199999809265137,7.21999979019165,5783654.0,7.171655654907227
2018-02-28,7.300000190734863,7.130000114440918,7.159999847412109,7.21999979019165,4229336.0,7.171655654907227
2018-03-01,7.239999771118164,7.119999885559082,7.139999866485596,7.199999809265137,4273248.0,7.151789665222168
2018-03-02,7.349999904632568,7.150000095367432,7.150000095367432,7.300000190734863,7760725.0,7.251120567321777
2018-03-05,7.400000095367432,7.21999979019165,7.360000133514404,7.28000020980835,4975624.0,7.2312541007995605
2018-03-06,7.360000133514404,7.199999809265137,7.289999961853027,7.329999923706055,6104602.0,7.280919551849365
2018-03-07,7.349999904632568,7.179999828338623,7.300000190734863,7.199999809265137,5554299.0,7.151789665222168
2018-03-08,7.21999979019165,7.139999866485596,7.199999809265137,7.190000057220459,5526859.0,7.141856670379639
2018-03-09,7.289999961853027,7.179999828338623,7.190000057220459,7.269999980926514,5514321.0,7.221321105957031
2018-03-12,7.360000133514404,7.260000228881836,7.289999961853027,7.360000133514404,7588031.0,7.310718536376953
2018-03-13,7.539999961853027,7.340000152587891,7.369999885559082,7.380000114440918,10365316.0,7.33058500289917
2018-03-14,7.380000114440918,7.21999979019165,7.340000152587891,7.25,6447162.0,7.201455116271973
2018-03-15,7.269999980926514,7.170000076293945,7.210000038146973,7.25,4381424.0,7.201455116271973
2018-03-16,7.28000020980835,7.170000076293945,7.260000228881836,7.170000076293945,3626200.0,7.12199068069458
2018-03-19,7.139999866485596,7.0,7.090000152587891,7.050000190734863,5746800.0,7.00279426574707
2018-03-20,7.090000152587891,6.96999979019165,7.0,7.079999923706055,3981924.0,7.032593727111816
2018-03-21,7.239999771118164,7.050000190734863,7.170000076293945,7.090000152587891,5830707.0,7.042526721954346
2018-03-22,7.139999866485596,7.0,7.090000152587891,7.059999942779541,4685709.0,7.0127272605896
2018-03-23,7.539999961853027,6.880000114440918,6.960000038146973,7.400000095367432,33631330.0,7.3504509925842285
2018-03-26,7.329999923706055,6.659999847412109,7.239999771118164,7.059999942779541,18328055.0,7.0127272605896
2018-03-27,7.119999885559082,7.0,7.0,7.119999885559082,11618740.0,7.072325229644775
2018-03-28,7.099999904632568,6.949999809265137,7.03000020980835,7.090000152587891,8464811.0,7.042526721954346
2018-03-29,7.110000133514404,7.010000228881836,7.090000152587891,7.070000171661377,6123504.0,7.022660255432129
2018-03-30,7.099999904632568,7.039999961853027,7.079999923706055,7.059999942779541,5906413.0,7.0127272605896
2018-04-02,7.260000228881836,7.110000133514404,7.150000095367432,7.199999809265137,10377551.0,7.151789665222168
2018-04-03,7.460000038146973,7.099999904632568,7.119999885559082,7.320000171661377,18252345.0,7.270986557006836
2018-04-04,7.650000095367432,7.21999979019165,7.300000190734863,7.539999961853027,20767854.0,7.489513397216797
2018-04-09,7.630000114440918,7.329999923706055,7.449999809265137,7.420000076293945,14151811.0,7.370316982269287
2018-04-10,7.409999847412109,7.150000095367432,7.380000114440918,7.25,11050839.0,7.201455116271973
2018-04-11,7.329999923706055,7.210000038146973,7.25,7.309999942779541,7224962.0,7.261053562164307
2018-04-12,7.300000190734863,7.099999904632568,7.289999961853027,7.099999904632568,7514552.0,7.052459239959717
2018-04-13,7.170000076293945,7.039999961853027,7.110000133514404,7.050000190734863,4939286.0,7.00279426574707
2018-04-16,7.099999904632568,6.949999809265137,7.050000190734863,6.96999979019165,5495213.0,6.923329830169678
2018-04-17,7.179999828338623,6.900000095367432,6.980000019073486,7.079999923706055,7713027.0,7.032593727111816
2018-04-18,7.079999923706055,6.880000114440918,7.070000171661377,6.96999979019165,6749952.0,6.923329830169678
2018-04-19,7.03000020980835,6.900000095367432,6.909999847412109,6.96999979019165,4192675.0,6.923329830169678
2018-04-20,7.0,6.800000190734863,6.920000076293945,6.809999942779541,5402049.0,6.764401435852051
2018-04-23,7.03000020980835,6.869999885559082,6.989999771118164,6.900000095367432,5394802.0,6.853798866271973
2018-04-24,6.989999771118164,6.880000114440918,6.889999866485596,6.980000019073486,3645690.0,6.933262825012207
2018-04-25,6.960000038146973,6.860000133514404,6.960000038146973,6.929999828338623,3488692.0,6.8835978507995605
2018-04-26,6.960000038146973,6.809999942779541,6.909999847412109,6.829999923706055,3569595.0,6.784266948699951
2018-04-27,6.900000095367432,6.820000171661377,6.840000152587891,6.889999866485596,2545000.0,6.843865394592285
2018-05-02,6.940000057220459,6.849999904632568,6.849999904632568,6.909999847412109,2302410.0,6.863731384277344
2018-05-03,6.949999809265137,6.820000171661377,6.929999828338623,6.949999809265137,3762920.0,6.903463840484619
2018-05-04,7.019999980926514,6.909999847412109,6.949999809265137,7.010000228881836,4796531.0,6.963062286376953
2018-05-07,7.050000190734863,6.960000038146973,6.989999771118164,7.039999961853027,5475512.0,6.992861270904541
2018-05-08,7.059999942779541,7.0,7.03000020980835,7.019999980926514,4708761.0,6.972995281219482
2018-05-09,7.070000171661377,6.949999809265137,7.019999980926514,7.03000020980835,3996011.0,6.982928276062012
2018-05-10,7.150000095367432,7.010000228881836,7.019999980926514,7.070000171661377,6464405.0,7.022660255432129
2018-05-11,7.059999942779541,6.940000057220459,7.059999942779541,6.960000038146973,5788694.0,6.913396835327148
2018-05-14,6.980000019073486,6.860000133514404,6.949999809265137,6.880000114440918,4171926.0,6.833932876586914
2018-05-15,6.940000057220459,6.860000133514404,6.900000095367432,6.929999828338623,2650207.0,6.8835978507995605
2018-05-16,7.139999866485596,6.869999885559082,6.940000057220459,7.090000152587891,11052599.0,7.042526721954346
2018-05-17,7.159999847412109,7.010000228881836,7.050000190734863,7.119999885559082,8767580.0,7.072325229644775
2018-05-18,7.300000190734863,7.110000133514404,7.239999771118164,7.21999979019165,11755258.0,7.171655654907227
2018-05-21,7.449999809265137,7.019999980926514,7.110000133514404,7.340000152587891,17193631.0,7.2908525466918945
2018-05-22,7.550000190734863,7.28000020980835,7.300000190734863,7.380000114440918,18279240.0,7.33058500289917
2018-05-23,7.300000190734863,7.139999866485596,7.289999961853027,7.139999866485596,11660026.0,7.092191219329834
2018-05-24,7.21999979019165,7.110000133514404,7.159999847412109,7.199999809265137,5596762.0,7.151789665222168
2018-05-25,7.21999979019165,7.019999980926514,7.179999828338623,7.059999942779541,6981864.0,7.0127272605896
2018-05-28,7.090000152587891,6.940000057220459,7.059999942779541,7.010000228881836,4106320.0,6.963062286376953
2018-05-29,7.489999771118164,7.079999923706055,7.079999923706055,7.349999904632568,20493771.0,7.300785064697266
2018-05-30,7.610000133514404,7.190000057220459,7.25,7.389999866485596,33082158.0,7.375639915466309
2018-05-31,7.440000057220459,7.059999942779541,7.329999923706055,7.360000133514404,21435757.0,7.345698356628418
2018-06-01,7.329999923706055,7.099999904632568,7.260000228881836,7.230000019073486,11662028.0,7.215950965881348
2018-06-04,7.320000171661377,6.510000228881836,7.269999980926514,6.699999809265137,14866947.0,6.686980724334717
2018-06-05,6.739999771118164,6.559999942779541,6.739999771118164,6.710000038146973,14153783.0,6.696961402893066
2018-06-06,6.679999828338623,6.579999923706055,6.630000114440918,6.639999866485596,6819771.0,6.627097129821777
2018-06-07,6.699999809265137,6.619999885559082,6.639999866485596,6.659999847412109,5618873.0,6.647058486938477
2018-06-08,6.639999866485596,6.159999847412109,6.599999904632568,6.25,14686877.0,6.237854957580566
2018-06-11,6.289999961853027,6.070000171661377,6.269999980926514,6.110000133514404,6326584.0,6.098127365112305
2018-06-12,6.21999979019165,6.110000133514404,6.159999847412109,6.199999809265137,4597923.0,6.187952041625977
2018-06-13,6.199999809265137,6.090000152587891,6.199999809265137,6.130000114440918,4796449.0,6.118088245391846
2018-06-14,6.170000076293945,6.059999942779541,6.090000152587891,6.130000114440918,3233020.0,6.118088245391846
2018-06-15,6.170000076293945,5.960000038146973,6.119999885559082,6.019999980926514,5171720.0,6.008302211761475
2018-06-19,6.239999771118164,5.420000076293945,6.0,5.489999771118164,13144616.0,5.479331970214844
2018-06-20,5.590000152587891,5.309999942779541,5.360000133514404,5.53000020980835,7789961.0,5.519254684448242
2018-06-21,5.559999942779541,5.320000171661377,5.46999979019165,5.329999923706055,5888502.0,5.319643020629883
2018-06-22,5.429999828338623,5.179999828338623,5.320000171661377,5.389999866485596,4683820.0,5.379526138305664
2018-06-25,5.460000038146973,5.329999923706055,5.440000057220459,5.349999904632568,3176921.0,5.339603900909424
2018-06-26,5.420000076293945,5.210000038146973,5.309999942779541,5.389999866485596,3244379.0,5.379526138305664
2018-06-27,5.449999809265137,5.329999923706055,5.380000114440918,5.420000076293945,4079291.0,5.409468173980713
2018-06-28,5.440000057220459,5.300000190734863,5.420000076293945,5.360000133514404,3976465.0,5.349584579467773
2018-06-29,5.5,5.329999923706055,5.360000133514404,5.46999979019165,4466181.0,5.4593706130981445
2018-07-02,5.550000190734863,5.400000095367432,5.460000038146973,5.46999979019165,5964889.0,5.4593706130981445
2018-07-03,5.590000152587891,5.409999847412109,5.440000057220459,5.590000152587891,5365326.0,5.579137802124023
2018-07-04,5.639999866485596,5.519999980926514,5.559999942779541,5.559999942779541,4758302.0,5.549195766448975
2018-07-05,5.559999942779541,5.300000190734863,5.53000020980835,5.349999904632568,4362002.0,5.339603900909424
2018-07-06,5.650000095367432,5.21999979019165,5.360000133514404,5.519999980926514,6970572.0,5.509273529052734
2018-07-09,5.599999904632568,5.449999809265137,5.5,5.590000152587891,5396044.0,5.579137802124023
2018-07-10,5.599999904632568,5.519999980926514,5.590000152587891,5.570000171661377,4057569.0,5.559176921844482
2018-07-11,5.510000228881836,5.349999904632568,5.510000228881836,5.420000076293945,3765767.0,5.409468173980713
2018-07-12,5.559999942779541,5.400000095367432,5.420000076293945,5.53000020980835,4723349.0,5.519254684448242
2018-07-13,5.579999923706055,5.510000228881836,5.53000020980835,5.579999923706055,3468528.0,5.569157123565674
2018-07-16,5.579999923706055,5.480000019073486,5.579999923706055,5.539999961853027,2641636.0,5.529234886169434
2018-07-17,5.590000152587891,5.480000019073486,5.53000020980835,5.579999923706055,3362541.0,5.569157123565674
2018-07-18,5.610000133514404,5.53000020980835,5.570000171661377,5.539999961853027,3521893.0,5.529234886169434
2018-07-19,5.570000171661377,5.360000133514404,5.53000020980835,5.400000095367432,4218571.0,5.389506816864014
2018-07-20,5.510000228881836,5.349999904632568,5.400000095367432,5.489999771118164,3838850.0,5.479331970214844
2018-07-23,5.639999866485596,5.46999979019165,5.480000019073486,5.619999885559082,7118296.0,5.609079360961914
2018-07-24,5.829999923706055,5.599999904632568,5.619999885559082,5.739999771118164,7217612.0,5.728846073150635
2018-07-25,5.840000152587891,5.699999809265137,5.739999771118164,5.769999980926514,4903710.0,5.758788108825684
2018-07-26,6.199999809265137,5.739999771118164,5.78000020980835,6.070000171661377,16902268.0,6.0582051277160645
2018-07-27,6.139999866485596,5.900000095367432,6.03000020980835,5.96999979019165,6371043.0,5.958399295806885
2018-07-30,6.039999961853027,5.820000171661377,5.920000076293945,5.889999866485596,4997420.0,5.878554821014404
2018-07-31,6.039999961853027,5.840000152587891,5.869999885559082,5.920000076293945,4372121.0,5.908496379852295
2018-08-01,5.940000057220459,5.75,5.920000076293945,5.800000190734863,4004314.0,5.788729667663574
2018-08-02,6.269999980926514,5.659999847412109,5.760000228881836,6.179999828338623,18381455.0,6.1679911613464355
2018-08-03,6.159999847412109,5.929999828338623,6.079999923706055,5.940000057220459,11516206.0,5.928457736968994
2018-08-06,5.929999828338623,5.71999979019165,5.900000095367432,5.78000020980835,7384959.0,5.768768787384033
2018-08-07,6.059999942779541,5.75,5.75,6.050000190734863,7950643.0,6.038243770599365
2018-08-08,6.46999979019165,5.900000095367432,5.96999979019165,6.309999942779541,20184141.0,6.297738552093506
2018-08-09,6.269999980926514,6.099999904632568,6.199999809265137,6.260000228881836,13407543.0,6.247836112976074
2018-08-10,6.389999866485596,6.179999828338623,6.260000228881836,6.239999771118164,8723328.0,6.227874279022217
2018-08-13,6.179999828338623,5.900000095367432,6.179999828338623,6.0,15975662.0,5.988340854644775
2018-08-14,6.070000171661377,5.960000038146973,6.0,6.059999942779541,11006577.0,6.048224449157715
2018-08-15,6.039999961853027,5.929999828338623,6.039999961853027,5.980000019073486,8178089.0,5.968379974365234
2018-08-16,6.289999961853027,6.0,6.150000095367432,6.019999980926514,18859154.0,6.008302211761475
2018-08-17,5.989999771118164,5.579999923706055,5.940000057220459,5.639999866485596,12485621.0,5.629040241241455
2018-08-20,5.670000076293945,5.449999809265137,5.650000095367432,5.610000133514404,7038864.0,5.599099159240723
2018-08-21,5.710000038146973,5.579999923706055,5.590000152587891,5.659999847412109,5205089.0,5.649001598358154
2018-08-22,5.840000152587891,5.570000171661377,5.659999847412109,5.760000228881836,9326864.0,5.748807430267334
2018-08-23,5.75,5.639999866485596,5.679999828338623,5.71999979019165,5578395.0,5.7088847160339355
2018-08-24,5.769999980926514,5.599999904632568,5.75,5.610000133514404,4761884.0,5.599099159240723
2018-08-27,6.119999885559082,5.579999923706055,5.610000133514404,6.050000190734863,16794144.0,6.038243770599365
2018-08-28,6.139999866485596,5.949999809265137,5.96999979019165,6.079999923706055,8565615.0,6.068185329437256
2018-08-29,6.190000057220459,6.050000190734863,6.059999942779541,6.130000114440918,7334231.0,6.118088245391846
2018-08-30,6.179999828338623,5.960000038146973,6.150000095367432,5.96999979019165,6334420.0,5.958399295806885
2018-08-31,6.199999809265137,6.019999980926514,6.050000190734863,6.070000171661377,9616563.0,6.0582051277160645
2018-09-03,6.269999980926514,5.960000038146973,6.070000171661377,6.199999809265137,9864670.0,6.187952041625977
2018-09-04,6.28000020980835,6.039999961853027,6.099999904632568,6.239999771118164,9627217.0,6.227874279022217
2018-09-05,6.239999771118164,6.110000133514404,6.170000076293945,6.119999885559082,7046270.0,6.108107566833496
2018-09-06,6.190000057220459,6.039999961853027,6.119999885559082,6.159999847412109,7035959.0,6.148029804229736
2018-09-07,6.210000038146973,5.96999979019165,6.199999809265137,6.070000171661377,4858900.0,6.0582051277160645
2018-09-10,6.159999847412109,5.789999961853027,6.03000020980835,5.820000171661377,6682001.0,5.808691024780273
2018-09-11,5.889999866485596,5.789999961853027,5.820000171661377,5.840000152587891,4019697.0,5.8286519050598145
2018-09-12,5.889999866485596,5.789999961853027,5.829999923706055,5.809999942779541,2749000.0,5.798710346221924
2018-09-13,5.880000114440918,5.710000038146973,5.840000152587891,5.849999904632568,3574053.0,5.838632583618164
2018-09-14,5.900000095367432,5.650000095367432,5.880000114440918,5.75,3817861.0,5.738826751708984
2018-09-17,5.829999923706055,5.670000076293945,5.760000228881836,5.679999828338623,2698800.0,5.668962478637695
2018-09-18,5.809999942779541,5.650000095367432,5.679999828338623,5.809999942779541,3005407.0,5.798710346221924
2018-09-19,5.880000114440918,5.739999771118164,5.789999961853027,5.820000171661377,4659248.0,5.808691024780273
2018-09-20,5.829999923706055,5.730000019073486,5.789999961853027,5.789999961853027,3030887.0,5.778748989105225
2018-09-21,5.860000133514404,5.75,5.78000020980835,5.849999904632568,3935602.0,5.838632583618164
2018-09-25,5.840000152587891,5.78000020980835,5.829999923706055,5.800000190734863,2547200.0,5.788729667663574
2018-09-26,5.869999885559082,5.710000038146973,5.800000190734863,5.829999923706055,4597749.0,5.818671226501465
2018-09-27,5.849999904632568,5.670000076293945,5.849999904632568,5.670000076293945,4560385.0,5.658982276916504
2018-09-28,5.730000019073486,5.650000095367432,5.650000095367432,5.690000057220459,3110600.0,5.678943634033203
2018-10-08,5.659999847412109,5.510000228881836,5.610000133514404,5.53000020980835,2847896.0,5.519254684448242
2018-10-09,5.599999904632568,5.5,5.519999980926514,5.570000171661377,1742301.0,5.559176921844482
2018-10-10,5.650000095367432,5.550000190734863,5.579999923706055,5.590000152587891,1761300.0,5.579137802124023
2018-10-11,5.539999961853027,5.090000152587891,5.5,5.150000095367432,6049900.0,5.139992713928223
2018-10-12,5.150000095367432,4.769999980926514,5.139999866485596,4.980000019073486,4542099.0,4.970323085784912
2018-10-15,5.110000133514404,4.880000114440918,5.010000228881836,4.909999847412109,2442251.0,4.900458812713623
2018-10-16,5.050000190734863,4.929999828338623,5.0,4.960000038146973,2763914.0,4.950361728668213
2018-10-17,5.070000171661377,4.869999885559082,5.050000190734863,4.989999771118164,2532301.0,4.9803032875061035
2018-10-18,4.989999771118164,4.699999809265137,4.989999771118164,4.71999979019165,2757883.0,4.710827827453613
2018-10-19,4.860000133514404,4.590000152587891,4.670000076293945,4.800000190734863,4209006.0,4.790672779083252
2018-10-22,5.130000114440918,4.869999885559082,4.869999885559082,5.090000152587891,5233370.0,5.080109596252441
2018-10-23,5.139999866485596,5.010000228881836,5.139999866485596,5.039999961853027,3133000.0,5.030206203460693
2018-10-24,5.079999923706055,5.010000228881836,5.03000020980835,5.019999980926514,2538383.0,5.010245323181152
2018-10-25,5.070000171661377,4.829999923706055,4.869999885559082,5.03000020980835,3043500.0,5.020226001739502
2018-10-26,5.119999885559082,5.03000020980835,5.039999961853027,5.039999961853027,2170336.0,5.030206203460693
2018-10-29,5.119999885559082,4.960000038146973,5.050000190734863,5.019999980926514,2863983.0,5.010245323181152
2018-10-30,5.090000152587891,4.96999979019165,5.019999980926514,5.059999942779541,2941923.0,5.050167560577393
2018-10-31,5.159999847412109,5.03000020980835,5.070000171661377,5.119999885559082,3726300.0,5.110050678253174
2018-11-01,5.179999828338623,5.110000133514404,5.119999885559082,5.119999885559082,4382725.0,5.110050678253174
2018-11-02,5.28000020980835,5.130000114440918,5.130000114440918,5.269999980926514,5446952.0,5.259759426116943
2018-11-05,5.289999961853027,5.170000076293945,5.25,5.269999980926514,4911574.0,5.259759426116943
2018-11-06,5.260000228881836,5.179999828338623,5.25,5.239999771118164,2966600.0,5.2298173904418945
2018-11-07,5.320000171661377,5.210000038146973,5.21999979019165,5.260000228881836,5432300.0,5.249779224395752
2018-11-08,5.349999904632568,5.159999847412109,5.300000190734863,5.170000076293945,4058900.0,5.159954071044922
2018-11-09,5.239999771118164,5.159999847412109,5.170000076293945,5.170000076293945,3070368.0,5.159954071044922
2018-11-12,5.309999942779541,5.150000095367432,5.150000095367432,5.309999942779541,4319042.0,5.299681663513184
2018-11-13,5.420000076293945,5.21999979019165,5.269999980926514,5.389999866485596,7010824.0,5.379526138305664
2018-11-14,5.449999809265137,5.349999904632568,5.389999866485596,5.360000133514404,5452428.0,5.349584579467773
2018-11-15,5.489999771118164,5.360000133514404,5.360000133514404,5.449999809265137,5801644.0,5.4394097328186035
2018-11-16,5.570000171661377,5.369999885559082,5.449999809265137,5.489999771118164,5276813.0,5.479331970214844
2018-11-19,5.579999923706055,5.449999809265137,5.489999771118164,5.570000171661377,5259334.0,5.559176921844482
2018-11-20,5.550000190734863,5.320000171661377,5.5,5.360000133514404,7498266.0,5.349584579467773
2018-11-21,5.409999847412109,5.28000020980835,5.400000095367432,5.389999866485596,4673915.0,5.379526138305664
2018-11-22,5.46999979019165,5.369999885559082,5.380000114440918,5.429999828338623,3895920.0,5.419448375701904
2018-11-23,5.429999828338623,5.099999904632568,5.420000076293945,5.110000133514404,6430168.0,5.100070476531982
2018-11-26,5.179999828338623,5.099999904632568,5.170000076293945,5.150000095367432,2570557.0,5.139992713928223
2018-11-27,5.21999979019165,5.130000114440918,5.190000057220459,5.190000057220459,3230256.0,5.179914951324463
2018-11-28,5.300000190734863,5.099999904632568,5.190000057220459,5.289999961853027,4761457.0,5.279720783233643
2018-11-29,5.429999828338623,5.199999809265137,5.300000190734863,5.21999979019165,8484527.0,5.2098565101623535
2018-11-30,5.21999979019165,5.079999923706055,5.170000076293945,5.179999828338623,5815866.0,5.169934272766113
2018-12-03,5.340000152587891,5.179999828338623,5.28000020980835,5.329999923706055,6500865.0,5.319643020629883
2018-12-04,5.360000133514404,5.28000020980835,5.300000190734863,5.340000152587891,3567093.0,5.329623699188232
2018-12-05,5.329999923706055,5.199999809265137,5.25,5.300000190734863,3741647.0,5.289701461791992
2018-12-06,5.429999828338623,5.230000019073486,5.349999904632568,5.25,5459508.0,5.239798545837402
2018-12-07,5.349999904632568,5.260000228881836,5.260000228881836,5.289999961853027,2668667.0,5.279720783233643
2018-12-10,5.28000020980835,5.159999847412109,5.230000019073486,5.159999847412109,3446600.0,5.149972915649414
2018-12-11,5.210000038146973,5.130000114440918,5.190000057220459,5.179999828338623,2183210.0,5.169934272766113
2018-12-12,5.210000038146973,5.159999847412109,5.170000076293945,5.190000057220459,1506900.0,5.179914951324463
2018-12-13,5.239999771118164,5.130000114440918,5.179999828338623,5.21999979019165,2868000.0,5.2098565101623535
2018-12-14,5.239999771118164,5.090000152587891,5.21999979019165,5.099999904632568,3142200.0,5.090089797973633
2018-12-17,5.099999904632568,5.039999961853027,5.079999923706055,5.079999923706055,2268700.0,5.070128440856934
2018-12-18,5.110000133514404,5.0,5.059999942779541,5.039999961853027,1956845.0,5.030206203460693
2018-12-19,5.050000190734863,4.989999771118164,5.039999961853027,4.989999771118164,1796502.0,4.9803032875061035
2018-12-20,5.019999980926514,4.949999809265137,5.0,5.010000228881836,1635673.0,5.000265121459961
2018-12-21,5.039999961853027,4.949999809265137,4.980000019073486,5.0,1630793.0,4.990283966064453
2018-12-24,5.059999942779541,4.96999979019165,4.96999979019165,5.050000190734863,1751722.0,5.040187358856201
2018-12-25,5.079999923706055,4.800000190734863,5.03000020980835,5.070000171661377,3915097.0,5.060148239135742
2018-12-26,5.070000171661377,4.96999979019165,5.019999980926514,4.980000019073486,2646761.0,4.970323085784912
2018-12-27,5.070000171661377,4.920000076293945,5.059999942779541,4.949999809265137,2031400.0,4.940381050109863
2018-12-28,5.019999980926514,4.920000076293945,4.940000057220459,4.940000057220459,1817530.0,4.930400848388672
2019-01-02,4.989999771118164,4.889999866485596,4.940000057220459,4.900000095367432,1658495.0,4.890478610992432
2019-01-03,4.949999809265137,4.860000133514404,4.900000095367432,4.869999885559082,1982700.0,4.860536575317383
2019-01-04,4.980000019073486,4.800000190734863,4.849999904632568,4.96999979019165,2126488.0,4.9603424072265625
2019-01-07,5.070000171661377,4.800000190734863,4.849999904632568,5.070000171661377,3859167.0,5.060148239135742
2019-01-08,5.050000190734863,5.019999980926514,5.039999961853027,5.03000020980835,1866258.0,5.020226001739502
2019-01-09,5.130000114440918,5.039999961853027,5.039999961853027,5.050000190734863,3723431.0,5.040187358856201
2019-01-10,5.090000152587891,5.039999961853027,5.079999923706055,5.059999942779541,2232700.0,5.050167560577393
2019-01-11,5.110000133514404,5.039999961853027,5.059999942779541,5.079999923706055,2555601.0,5.070128440856934
2019-01-14,5.119999885559082,5.039999961853027,5.079999923706055,5.090000152587891,2075338.0,5.080109596252441
2019-01-15,5.119999885559082,5.050000190734863,5.099999904632568,5.119999885559082,3139274.0,5.110050678253174
2019-01-16,5.139999866485596,5.090000152587891,5.110000133514404,5.130000114440918,2342987.0,5.120031833648682
2019-01-17,5.150000095367432,5.059999942779541,5.139999866485596,5.070000171661377,2463064.0,5.060148239135742
2019-01-18,5.139999866485596,5.070000171661377,5.070000171661377,5.139999866485596,2927805.0,5.130012035369873
2019-01-21,5.230000019073486,5.119999885559082,5.190000057220459,5.170000076293945,4179962.0,5.159954071044922
2019-01-22,5.019999980926514,4.889999866485596,5.0,4.920000076293945,7929711.0,4.910439491271973
2019-01-23,4.980000019073486,4.889999866485596,4.920000076293945,4.96999979019165,4436415.0,4.9603424072265625
2019-01-24,5.119999885559082,4.920000076293945,4.96999979019165,5.050000190734863,4775459.0,5.040187358856201
2019-01-25,5.039999961853027,4.940000057220459,5.0,4.960000038146973,3239300.0,4.950361728668213
2019-01-28,5.010000228881836,4.920000076293945,5.010000228881836,4.920000076293945,2535158.0,4.910439491271973
2019-01-29,4.929999828338623,4.679999828338623,4.889999866485596,4.789999961853027,4119982.0,4.780692100524902
2019-01-30,4.820000171661377,4.670000076293945,4.760000228881836,4.679999828338623,2326189.0,4.670905590057373
2019-01-31,4.78000020980835,4.659999847412109,4.71999979019165,4.699999809265137,2154700.0,4.690866947174072
2019-02-01,4.829999923706055,4.71999979019165,4.739999771118164,4.829999923706055,2879579.0,4.820614337921143
2019-02-11,4.949999809265137,4.820000171661377,4.860000133514404,4.940000057220459,3069800.0,4.930400848388672
2019-02-12,5.019999980926514,4.920000076293945,4.960000038146973,4.989999771118164,3488792.0,4.9803032875061035
2019-02-13,5.059999942779541,4.96999979019165,4.989999771118164,5.039999961853027,4877258.0,5.030206203460693
2019-02-14,5.070000171661377,5.010000228881836,5.019999980926514,5.050000190734863,3364857.0,5.040187358856201
2019-02-15,5.21999979019165,5.03000020980835,5.039999961853027,5.110000133514404,7635482.0,5.100070476531982
2019-02-18,5.360000133514404,5.090000152587891,5.110000133514404,5.329999923706055,9509137.0,5.319643020629883
2019-02-19,5.400000095367432,5.230000019073486,5.400000095367432,5.289999961853027,7738791.0,5.279720783233643
2019-02-20,5.519999980926514,5.28000020980835,5.389999866485596,5.329999923706055,11320334.0,5.319643020629883
2019-02-21,5.420000076293945,5.239999771118164,5.300000190734863,5.260000228881836,8888983.0,5.249779224395752
2019-02-22,5.360000133514404,5.239999771118164,5.260000228881836,5.360000133514404,5672011.0,5.349584579467773
2019-02-25,5.599999904632568,5.369999885559082,5.369999885559082,5.590000152587891,14134774.0,5.579137802124023
2019-02-26,5.710000038146973,5.5,5.53000020980835,5.579999923706055,14388835.0,5.569157123565674
2019-02-27,5.670000076293945,5.5,5.670000076293945,5.53000020980835,9046940.0,5.519254684448242
2019-02-28,5.690000057220459,5.5,5.519999980926514,5.639999866485596,9626011.0,5.629040241241455
2019-03-01,5.679999828338623,5.570000171661377,5.679999828338623,5.630000114440918,5637799.0,5.619060039520264
2019-03-04,5.769999980926514,5.619999885559082,5.650000095367432,5.679999828338623,12760264.0,5.668962478637695
2019-03-05,5.809999942779541,5.639999866485596,5.650000095367432,5.800000190734863,8643450.0,5.788729667663574
2019-03-06,5.900000095367432,5.75,5.800000190734863,5.900000095367432,12467544.0,5.888535499572754
2019-03-07,5.980000019073486,5.840000152587891,5.860000133514404,5.929999828338623,12167020.0,5.9184770584106445
2019-03-08,6.03000020980835,5.71999979019165,5.849999904632568,5.739999771118164,13618901.0,5.728846073150635
2019-03-11,5.949999809265137,5.710000038146973,5.739999771118164,5.940000057220459,9267447.0,5.928457736968994
2019-03-12,6.090000152587891,5.909999847412109,5.940000057220459,5.980000019073486,11243605.0,5.968379974365234
2019-03-13,6.159999847412109,5.880000114440918,5.96999979019165,5.920000076293945,11116644.0,5.908496379852295
2019-03-14,5.909999847412109,5.690000057220459,5.880000114440918,5.75,8387816.0,5.738826751708984
2019-03-15,5.929999828338623,5.78000020980835,5.820000171661377,5.849999904632568,8522984.0,5.838632583618164
2019-03-18,6.03000020980835,5.809999942779541,5.860000133514404,6.03000020980835,9078267.0,6.018282890319824
2019-03-19,6.03000020980835,5.880000114440918,5.980000019073486,5.920000076293945,8499548.0,5.908496379852295
2019-03-20,6.420000076293945,5.900000095367432,5.929999828338623,6.159999847412109,19327360.0,6.148029804229736
2019-03-21,6.300000190734863,6.039999961853027,6.150000095367432,6.269999980926514,17538775.0,6.257816314697266
2019-03-22,6.380000114440918,6.159999847412109,6.230000019073486,6.21999979019165,13101879.0,6.207913398742676
2019-03-25,6.449999809265137,6.03000020980835,6.099999904632568,6.269999980926514,13727838.0,6.257816314697266
2019-03-26,6.289999961853027,5.989999771118164,6.25,6.019999980926514,10286906.0,6.008302211761475
2019-03-27,6.380000114440918,5.880000114440918,6.059999942779541,6.340000152587891,14173868.0,6.327680587768555
2019-03-28,6.679999828338623,6.010000228881836,6.599999904632568,6.099999904632568,20390486.0,6.088146686553955
2019-03-29,6.139999866485596,5.869999885559082,5.929999828338623,6.099999904632568,13466371.0,6.088146686553955
2019-04-01,6.25,6.019999980926514,6.119999885559082,6.239999771118164,11774148.0,6.227874279022217
2019-04-02,6.340000152587891,6.199999809265137,6.25,6.230000019073486,11058647.0,6.217894077301025
2019-04-03,6.269999980926514,6.190000057220459,6.21999979019165,6.269999980926514,9498626.0,6.257816314697266
2019-04-04,6.440000057220459,6.230000019073486,6.269999980926514,6.340000152587891,17171814.0,6.327680587768555
2019-04-08,6.550000190734863,6.320000171661377,6.349999904632568,6.480000019073486,14010414.0,6.467408180236816
2019-04-09,6.46999979019165,6.28000020980835,6.409999847412109,6.369999885559082,9834876.0,6.357621669769287
2019-04-10,6.400000095367432,6.289999961853027,6.300000190734863,6.360000133514404,7000404.0,6.347641468048096
2019-04-11,6.5,6.28000020980835,6.360000133514404,6.289999961853027,9024309.0,6.277777194976807
2019-04-12,6.329999923706055,6.239999771118164,6.28000020980835,6.309999942779541,6695867.0,6.297738552093506
2019-04-15,6.489999771118164,6.289999961853027,6.389999866485596,6.289999961853027,10296707.0,6.277777194976807
2019-04-16,6.420000076293945,6.210000038146973,6.230000019073486,6.409999847412109,9409064.0,6.397543907165527
2019-04-17,6.440000057220459,6.369999885559082,6.389999866485596,6.389999866485596,7682018.0,6.377583026885986
2019-04-18,6.570000171661377,6.340000152587891,6.349999904632568,6.5,14729902.0,6.487369537353516
2019-04-19,6.539999961853027,6.360000133514404,6.449999809265137,6.449999809265137,9185445.0,6.437466144561768
2019-04-22,6.550000190734863,6.320000171661377,6.460000038146973,6.349999904632568,7168165.0,6.337660789489746
2019-04-23,6.389999866485596,6.130000114440918,6.360000133514404,6.139999866485596,7949666.0,6.128068923950195
2019-04-24,6.300000190734863,6.059999942779541,6.130000114440918,6.289999961853027,9491827.0,6.277777194976807
2019-04-25,6.429999828338623,6.03000020980835,6.25,6.03000020980835,9457494.0,6.018282890319824
2019-04-26,6.079999923706055,5.769999980926514,6.0,5.800000190734863,9258025.0,5.788729667663574
2019-05-06,5.75,5.289999961853027,5.53000020980835,5.380000114440918,7960836.0,5.369545936584473
2019-05-07,5.679999828338623,5.409999847412109,5.440000057220459,5.659999847412109,8394051.0,5.649001598358154
2019-05-08,5.849999904632568,5.519999980926514,5.570000171661377,5.650000095367432,8084753.0,5.639021396636963
2019-05-09,5.71999979019165,5.449999809265137,5.519999980926514,5.690000057220459,6885601.0,5.678943634033203
2019-05-10,5.869999885559082,5.630000114440918,5.630000114440918,5.789999961853027,9062558.0,5.778748989105225
2019-05-13,5.960000038146973,5.679999828338623,5.699999809265137,5.829999923706055,9578276.0,5.818671226501465
2019-05-14,5.849999904632568,5.670000076293945,5.800000190734863,5.730000019073486,6678680.0,5.718865871429443
2019-05-15,5.980000019073486,5.739999771118164,5.800000190734863,5.900000095367432,7403983.0,5.888535499572754
2019-05-16,6.139999866485596,5.900000095367432,5.960000038146973,6.010000228881836,9968730.0,5.998321533203125
2019-05-17,6.460000038146973,6.010000228881836,6.050000190734863,6.239999771118164,25724960.0,6.227874279022217
2019-05-20,6.230000019073486,5.659999847412109,6.170000076293945,5.800000190734863,15336044.0,5.788729667663574
2019-05-21,5.860000133514404,5.699999809265137,5.800000190734863,5.820000171661377,10269445.0,5.808691024780273
2019-05-22,6.230000019073486,5.739999771118164,5.829999923706055,6.070000171661377,15772129.0,6.0582051277160645
2019-05-23,6.300000190734863,5.829999923706055,6.0,6.090000152587891,17180000.0,6.0781660079956055
2019-05-24,6.25,5.760000228881836,6.019999980926514,5.840000152587891,9777321.0,5.8286519050598145
2019-05-27,5.929999828338623,5.599999904632568,5.860000133514404,5.920000076293945,11981464.0,5.908496379852295
2019-05-28,6.139999866485596,5.840000152587891,5.869999885559082,5.949999809265137,10451894.0,5.9384379386901855
2019-05-29,6.199999809265137,5.800000190734863,5.869999885559082,6.179999828338623,15217702.0,6.1679911613464355
2019-05-30,6.449999809265137,6.119999885559082,6.150000095367432,6.360000133514404,24129037.0,6.347641468048096
2019-05-31,6.440000057220459,6.199999809265137,6.320000171661377,6.360000133514404,18150770.0,6.347641468048096
2019-06-03,6.559999942779541,6.28000020980835,6.349999904632568,6.449999809265137,20105966.0,6.437466144561768
2019-06-04,6.25,5.809999942779541,6.179999828338623,5.929999828338623,17827523.0,5.9184770584106445
2019-06-05,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,5.9184770584106445
2019-06-06,6.920000076293945,6.28000020980835,6.699999809265137,6.320000171661377,32491410.0,6.3077192306518555
2019-06-10,6.659999847412109,6.170000076293945,6.369999885559082,6.550000190734863,25638269.0,6.5372724533081055
2019-06-11,6.920000076293945,6.429999828338623,6.480000019073486,6.690000057220459,30660538.0,6.677000045776367
2019-06-12,7.349999904632568,6.420000076293945,6.550000190734863,7.349999904632568,40418045.0,7.349999904632568
2019-06-13,7.309999942779541,6.960000038146973,7.190000057220459,7.099999904632568,35448995.0,7.099999904632568
2019-06-14,7.5,6.849999904632568,7.0,6.900000095367432,32005541.0,6.900000095367432
2019-06-17,7.320000171661377,6.710000038146973,6.920000076293945,7.159999847412109,24191657.0,7.159999847412109
2019-06-18,7.230000019073486,6.710000038146973,7.039999961853027,6.840000152587891,21790848.0,6.840000152587891
2019-06-19,7.449999809265137,6.710000038146973,6.840000152587891,7.179999828338623,30798229.0,7.179999828338623
2019-06-20,7.179999828338623,6.829999923706055,7.059999942779541,7.0,24520571.0,7.0
2019-06-21,7.110000133514404,6.829999923706055,6.880000114440918,6.860000133514404,20433501.0,6.860000133514404
2019-06-24,7.150000095367432,6.650000095367432,6.809999942779541,6.96999979019165,21087107.0,6.96999979019165
2019-06-25,7.300000190734863,6.869999885559082,6.940000057220459,7.170000076293945,29714542.0,7.170000076293945
2019-06-26,7.150000095367432,6.699999809265137,7.059999942779541,6.710000038146973,21397342.0,6.710000038146973
2019-06-27,6.730000019073486,6.539999961853027,6.670000076293945,6.590000152587891,14011675.0,6.590000152587891
2019-06-28,6.610000133514404,6.28000020980835,6.610000133514404,6.340000152587891,13007554.0,6.340000152587891
2019-07-01,6.389999866485596,6.300000190734863,6.320000171661377,6.369999885559082,11673846.0,6.369999885559082
2019-07-02,6.429999828338623,6.260000228881836,6.360000133514404,6.260000228881836,11326077.0,6.260000228881836
2019-07-03,6.340000152587891,6.159999847412109,6.260000228881836,6.28000020980835,8160829.0,6.28000020980835
2019-07-04,6.309999942779541,6.090000152587891,6.300000190734863,6.099999904632568,7970182.0,6.099999904632568
2019-07-05,6.269999980926514,6.099999904632568,6.130000114440918,6.25,6733790.0,6.25
2019-07-08,6.21999979019165,5.860000133514404,6.190000057220459,6.0,8224655.0,6.0
2019-07-09,6.039999961853027,5.880000114440918,6.0,5.989999771118164,6152107.0,5.989999771118164
2019-07-10,6.050000190734863,5.860000133514404,5.989999771118164,5.860000133514404,4254705.0,5.860000133514404
2019-07-11,5.960000038146973,5.869999885559082,5.920000076293945,5.960000038146973,3569353.0,5.960000038146973
2019-07-12,5.96999979019165,5.78000020980835,5.960000038146973,5.820000171661377,5623455.0,5.820000171661377
2019-07-15,5.900000095367432,5.769999980926514,5.860000133514404,5.889999866485596,4458611.0,5.889999866485596
2019-07-16,5.909999847412109,5.840000152587891,5.880000114440918,5.889999866485596,3424502.0,5.889999866485596
2019-07-17,6.050000190734863,5.860000133514404,5.869999885559082,6.010000228881836,6366930.0,6.010000228881836
2019-07-18,6.119999885559082,5.949999809265137,6.019999980926514,5.989999771118164,5372400.0,5.989999771118164
2019-07-19,6.0,5.849999904632568,5.989999771118164,5.889999866485596,4951100.0,5.889999866485596
2019-07-22,5.920000076293945,5.570000171661377,5.920000076293945,5.570000171661377,7801000.0,5.570000171661377
2019-07-23,5.630000114440918,5.510000228881836,5.570000171661377,5.579999923706055,3414020.0,5.579999923706055
2019-07-24,5.699999809265137,5.599999904632568,5.630000114440918,5.659999847412109,3721364.0,5.659999847412109
2019-07-25,5.75,5.610000133514404,5.679999828338623,5.730000019073486,3687320.0,5.730000019073486
2019-07-26,5.730000019073486,5.659999847412109,5.690000057220459,5.679999828338623,1852802.0,5.679999828338623
2019-07-29,5.699999809265137,5.619999885559082,5.659999847412109,5.639999866485596,2196138.0,5.639999866485596
2019-07-30,5.75,5.639999866485596,5.650000095367432,5.679999828338623,2604923.0,5.679999828338623
2019-07-31,5.800000190734863,5.670000076293945,5.670000076293945,5.78000020980835,4212385.0,5.78000020980835
2019-08-01,5.820000171661377,5.619999885559082,5.809999942779541,5.659999847412109,4094626.0,5.659999847412109
2019-08-02,5.769999980926514,5.539999961853027,5.590000152587891,5.699999809265137,5710760.0,5.699999809265137
2019-08-05,5.789999961853027,5.619999885559082,5.679999828338623,5.739999771118164,4760419.0,5.739999771118164
2019-08-06,5.739999771118164,5.300000190734863,5.739999771118164,5.5,7541301.0,5.5
2019-08-07,5.559999942779541,5.440000057220459,5.449999809265137,5.449999809265137,3807923.0,5.449999809265137
2019-08-08,5.489999771118164,5.349999904632568,5.480000019073486,5.369999885559082,4893226.0,5.369999885559082
2019-08-09,5.420000076293945,5.139999866485596,5.420000076293945,5.179999828338623,5679800.0,5.179999828338623
2019-08-12,5.289999961853027,5.190000057220459,5.230000019073486,5.28000020980835,4271065.0,5.28000020980835
2019-08-13,5.289999961853027,5.179999828338623,5.230000019073486,5.269999980926514,3722165.0,5.269999980926514
2019-08-14,5.320000171661377,5.199999809265137,5.309999942779541,5.269999980926514,3263953.0,5.269999980926514
2019-08-15,5.179999828338623,5.050000190734863,5.179999828338623,5.159999847412109,5250016.0,5.159999847412109
2019-08-16,5.349999904632568,5.179999828338623,5.190000057220459,5.309999942779541,6806499.0,5.309999942779541
2019-08-19,5.449999809265137,5.300000190734863,5.340000152587891,5.429999828338623,6176007.0,5.429999828338623
2019-08-20,5.619999885559082,5.409999847412109,5.449999809265137,5.610000133514404,8012325.0,5.610000133514404
2019-08-21,5.610000133514404,5.5,5.579999923706055,5.510000228881836,5166400.0,5.510000228881836
2019-08-22,5.730000019073486,5.510000228881836,5.519999980926514,5.650000095367432,6943430.0,5.650000095367432
2019-08-23,5.679999828338623,5.539999961853027,5.650000095367432,5.550000190734863,3903899.0,5.550000190734863
2019-08-26,5.659999847412109,5.480000019073486,5.559999942779541,5.599999904632568,6236363.0,5.599999904632568
2019-08-27,5.670000076293945,5.570000171661377,5.619999885559082,5.659999847412109,5571697.0,5.659999847412109
2019-08-28,5.710000038146973,5.590000152587891,5.659999847412109,5.679999828338623,5515400.0,5.679999828338623
2019-08-29,5.710000038146973,5.610000133514404,5.699999809265137,5.610000133514404,3481890.0,5.610000133514404
2019-08-30,5.670000076293945,5.449999809265137,5.639999866485596,5.449999809265137,4518400.0,5.449999809265137
2019-09-02,5.650000095367432,5.460000038146973,5.460000038146973,5.639999866485596,4656404.0,5.639999866485596
2019-09-03,5.75,5.619999885559082,5.690000057220459,5.679999828338623,5284155.0,5.679999828338623
2019-09-04,5.710000038146973,5.610000133514404,5.650000095367432,5.699999809265137,4210804.0,5.699999809265137
2019-09-05,5.760000228881836,5.659999847412109,5.699999809265137,5.710000038146973,7453579.0,5.710000038146973
2019-09-06,5.880000114440918,5.659999847412109,5.75,5.71999979019165,7401201.0,5.71999979019165
2019-09-09,5.75,5.670000076293945,5.710000038146973,5.739999771118164,5352175.0,5.739999771118164
2019-09-10,5.849999904632568,5.71999979019165,5.730000019073486,5.789999961853027,6189252.0,5.789999961853027
2019-09-11,5.809999942779541,5.739999771118164,5.809999942779541,5.739999771118164,3698343.0,5.739999771118164
2019-09-12,5.769999980926514,5.71999979019165,5.760000228881836,5.769999980926514,3185559.0,5.769999980926514
2019-09-16,5.800000190734863,5.730000019073486,5.760000228881836,5.730000019073486,3813579.0,5.730000019073486
2019-09-17,5.760000228881836,5.510000228881836,5.739999771118164,5.519999980926514,6538781.0,5.519999980926514
2019-09-18,5.599999904632568,5.5,5.559999942779541,5.519999980926514,4038100.0,5.519999980926514
2019-09-19,5.539999961853027,5.420000076293945,5.539999961853027,5.539999961853027,4291842.0,5.539999961853027
2019-09-20,5.559999942779541,5.489999771118164,5.53000020980835,5.510000228881836,3633942.0,5.510000228881836
2019-09-23,5.550000190734863,5.380000114440918,5.550000190734863,5.420000076293945,3237834.0,5.420000076293945
2019-09-24,5.5,5.380000114440918,5.440000057220459,5.400000095367432,3309859.0,5.400000095367432
2019-09-25,5.429999828338623,5.28000020980835,5.429999828338623,5.28000020980835,3456847.0,5.28000020980835
2019-09-26,5.329999923706055,5.150000095367432,5.28000020980835,5.159999847412109,3581900.0,5.159999847412109
2019-09-27,5.230000019073486,5.150000095367432,5.150000095367432,5.159999847412109,2796837.0,5.159999847412109
2019-09-30,5.25,5.170000076293945,5.170000076293945,5.170000076293945,2081982.0,5.170000076293945
2019-10-08,5.25,5.159999847412109,5.170000076293945,5.230000019073486,2064383.0,5.230000019073486
2019-10-09,5.289999961853027,5.159999847412109,5.230000019073486,5.269999980926514,3466382.0,5.269999980926514
2019-10-10,5.309999942779541,5.25,5.289999961853027,5.309999942779541,2249334.0,5.309999942779541
2019-10-11,5.329999923706055,5.260000228881836,5.309999942779541,5.320000171661377,2779768.0,5.320000171661377
2019-10-14,5.409999847412109,5.289999961853027,5.340000152587891,5.380000114440918,3736084.0,5.380000114440918
2019-10-15,5.409999847412109,5.340000152587891,5.409999847412109,5.369999885559082,2474454.0,5.369999885559082
2019-10-16,5.369999885559082,5.269999980926514,5.369999885559082,5.289999961853027,2827181.0,5.289999961853027
2019-10-17,5.320000171661377,5.239999771118164,5.269999980926514,5.260000228881836,1680822.0,5.260000228881836
2019-10-18,5.329999923706055,5.199999809265137,5.260000228881836,5.210000038146973,2389079.0,5.210000038146973
2019-10-21,5.289999961853027,5.199999809265137,5.21999979019165,5.289999961853027,2463856.0,5.289999961853027
2019-10-22,5.380000114440918,5.269999980926514,5.300000190734863,5.369999885559082,2810795.0,5.369999885559082
2019-10-23,5.429999828338623,5.340000152587891,5.369999885559082,5.360000133514404,2656056.0,5.360000133514404
2019-10-24,5.420000076293945,5.309999942779541,5.360000133514404,5.389999866485596,2301300.0,5.389999866485596
2019-10-25,5.650000095367432,5.380000114440918,5.389999866485596,5.599999904632568,9058046.0,5.599999904632568
2019-10-28,5.630000114440918,5.5,5.570000171661377,5.519999980926514,8310443.0,5.519999980926514
2019-10-29,5.610000133514404,5.5,5.510000228881836,5.559999942779541,5750064.0,5.559999942779541
2019-10-30,5.570000171661377,5.440000057220459,5.570000171661377,5.559999942779541,4795974.0,5.559999942779541
2019-10-31,5.590000152587891,5.340000152587891,5.579999923706055,5.420000076293945,4814300.0,5.420000076293945
2019-11-01,5.460000038146973,5.340000152587891,5.369999885559082,5.460000038146973,2876350.0,5.460000038146973
2019-11-04,5.480000019073486,5.369999885559082,5.440000057220459,5.400000095367432,3206255.0,5.400000095367432
2019-11-05,5.460000038146973,5.300000190734863,5.400000095367432,5.400000095367432,4550949.0,5.400000095367432
2019-11-06,5.440000057220459,5.28000020980835,5.400000095367432,5.309999942779541,2977078.0,5.309999942779541
2019-11-07,5.420000076293945,5.28000020980835,5.300000190734863,5.389999866485596,2424004.0,5.389999866485596
2019-11-08,5.429999828338623,5.28000020980835,5.389999866485596,5.300000190734863,2768602.0,5.300000190734863
2019-11-11,5.289999961853027,5.139999866485596,5.28000020980835,5.159999847412109,3050441.0,5.159999847412109
2019-11-12,5.210000038146973,5.050000190734863,5.210000038146973,5.139999866485596,2828467.0,5.139999866485596
2019-11-13,5.199999809265137,5.099999904632568,5.119999885559082,5.150000095367432,2655637.0,5.150000095367432
2019-11-14,5.159999847412109,5.099999904632568,5.150000095367432,5.130000114440918,1796000.0,5.130000114440918
2019-11-15,5.179999828338623,5.070000171661377,5.130000114440918,5.099999904632568,1548500.0,5.099999904632568
2019-11-18,5.159999847412109,5.079999923706055,5.119999885559082,5.150000095367432,2428455.0,5.150000095367432
2019-11-19,5.210000038146973,5.119999885559082,5.119999885559082,5.210000038146973,2049710.0,5.210000038146973
2019-11-20,5.309999942779541,5.150000095367432,5.199999809265137,5.25,3565643.0,5.25
2019-11-21,5.210000038146973,5.130000114440918,5.199999809265137,5.199999809265137,2613260.0,5.199999809265137
2019-11-22,5.210000038146973,5.130000114440918,5.179999828338623,5.190000057220459,2578429.0,5.190000057220459
2019-11-25,5.199999809265137,5.130000114440918,5.190000057220459,5.199999809265137,2203863.0,5.199999809265137
2019-11-26,5.199999809265137,5.159999847412109,5.199999809265137,5.199999809265137,1736312.0,5.199999809265137
2019-11-27,5.340000152587891,5.210000038146973,5.21999979019165,5.239999771118164,4775473.0,5.239999771118164
2019-11-28,5.289999961853027,5.159999847412109,5.179999828338623,5.25,3192480.0,5.25
2019-11-29,5.320000171661377,5.170000076293945,5.179999828338623,5.289999961853027,3040938.0,5.289999961853027
2019-12-02,5.380000114440918,5.239999771118164,5.289999961853027,5.369999885559082,4259723.0,5.369999885559082
2019-12-03,5.369999885559082,5.289999961853027,5.369999885559082,5.349999904632568,2870041.0,5.349999904632568
2019-12-04,5.369999885559082,5.289999961853027,5.320000171661377,5.360000133514404,3357390.0,5.360000133514404
2019-12-05,5.360000133514404,5.309999942779541,5.349999904632568,5.340000152587891,2839098.0,5.340000152587891
2019-12-06,5.340000152587891,5.28000020980835,5.320000171661377,5.320000171661377,2628191.0,5.320000171661377
2019-12-09,5.340000152587891,5.25,5.329999923706055,5.28000020980835,3828882.0,5.28000020980835
2019-12-10,5.289999961853027,5.239999771118164,5.260000228881836,5.260000228881836,2634474.0,5.260000228881836
2019-12-11,5.289999961853027,5.230000019073486,5.25,5.260000228881836,2323765.0,5.260000228881836
2019-12-12,5.260000228881836,5.150000095367432,5.25,5.170000076293945,5952811.0,5.170000076293945
2019-12-13,5.230000019073486,5.170000076293945,5.179999828338623,5.210000038146973,3358190.0,5.210000038146973
2019-12-16,5.269999980926514,5.199999809265137,5.210000038146973,5.269999980926514,3527590.0,5.269999980926514
2019-12-17,5.360000133514404,5.230000019073486,5.269999980926514,5.340000152587891,4700832.0,5.340000152587891
2019-12-18,5.420000076293945,5.329999923706055,5.340000152587891,5.369999885559082,4610120.0,5.369999885559082
2019-12-19,5.389999866485596,5.340000152587891,5.380000114440918,5.380000114440918,2865602.0,5.380000114440918
2019-12-20,5.409999847412109,5.320000171661377,5.389999866485596,5.320000171661377,2861843.0,5.320000171661377
2019-12-23,5.420000076293945,5.269999980926514,5.349999904632568,5.289999961853027,4982000.0,5.289999961853027
2019-12-24,5.329999923706055,5.25,5.260000228881836,5.329999923706055,3066344.0,5.329999923706055
2019-12-25,5.340000152587891,5.260000228881836,5.329999923706055,5.28000020980835,2819600.0,5.28000020980835
2019-12-26,5.320000171661377,5.269999980926514,5.269999980926514,5.300000190734863,2366592.0,5.300000190734863
2019-12-27,5.420000076293945,5.300000190734863,5.329999923706055,5.340000152587891,4904432.0,5.340000152587891
2019-12-30,5.449999809265137,5.300000190734863,5.300000190734863,5.440000057220459,7313151.0,5.440000057220459
2019-12-31,5.489999771118164,5.409999847412109,5.440000057220459,5.460000038146973,6045914.0,5.460000038146973
2020-01-02,5.579999923706055,5.449999809265137,5.480000019073486,5.53000020980835,7920672.0,5.53000020980835
2020-01-03,5.860000133514404,5.510000228881836,5.539999961853027,5.739999771118164,19403401.0,5.739999771118164
2020-01-06,5.820000171661377,5.650000095367432,5.730000019073486,5.730000019073486,14053876.0,5.730000019073486
2020-01-07,5.809999942779541,5.670000076293945,5.809999942779541,5.710000038146973,8094305.0,5.710000038146973
2020-01-08,5.639999866485596,5.630000114440918,5.639999866485596,5.639999866485596,10523419.0,5.639999866485596
2020-01-09,5.710000038146973,5.599999904632568,5.670000076293945,5.639999866485596,6826092.0,5.639999866485596
2020-01-10,5.699999809265137,5.630000114440918,5.670000076293945,5.659999847412109,4070202.0,5.659999847412109
2020-01-13,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,6404100.0,5.670000076293945
2020-01-14,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,12301276.0,5.809999942779541
2020-01-15,5.809999942779541,5.599999904632568,5.769999980926514,5.630000114440918,8735567.0,5.630000114440918
2020-01-16,5.670000076293945,5.599999904632568,5.630000114440918,5.610000133514404,3866307.0,5.610000133514404
2020-01-17,5.639999866485596,5.53000020980835,5.619999885559082,5.53000020980835,4825318.0,5.53000020980835
2020-01-20,5.570000171661377,5.5,5.539999961853027,5.559999942779541,3066236.0,5.559999942779541
2020-01-21,5.559999942779541,5.460000038146973,5.559999942779541,5.480000019073486,4012655.0,5.480000019073486
2020-01-22,5.5,5.389999866485596,5.460000038146973,5.480000019073486,4161785.0,5.480000019073486
2020-01-23,5.460000038146973,5.25,5.460000038146973,5.320000171661377,5343561.0,5.320000171661377
2020-02-03,4.869999885559082,4.789999961853027,4.789999961853027,4.789999961853027,8835020.0,4.789999961853027
2020-02-04,5.039999961853027,4.800000190734863,4.800000190734863,5.03000020980835,9153576.0,5.03000020980835
2020-02-05,5.190000057220459,5.0,5.03000020980835,5.079999923706055,8006100.0,5.079999923706055
2020-02-06,5.28000020980835,5.090000152587891,5.159999847412109,5.210000038146973,11172461.0,5.210000038146973
2020-02-07,5.21999979019165,5.090000152587891,5.199999809265137,5.21999979019165,7444861.0,5.21999979019165
2020-02-10,5.739999771118164,5.119999885559082,5.179999828338623,5.739999771118164,21192330.0,5.739999771118164
2020-02-11,5.800000190734863,5.46999979019165,5.739999771118164,5.550000190734863,18596833.0,5.550000190734863
2020-02-12,5.849999904632568,5.510000228881836,5.550000190734863,5.760000228881836,18428604.0,5.760000228881836
2020-02-13,6.03000020980835,5.630000114440918,5.71999979019165,5.829999923706055,24309500.0,5.829999923706055
2020-02-14,6.130000114440918,5.670000076293945,5.760000228881836,5.940000057220459,23300242.0,5.940000057220459
2020-02-17,6.519999980926514,6.150000095367432,6.150000095367432,6.210000038146973,32480489.0,6.210000038146973
2020-02-18,6.119999885559082,5.949999809265137,6.059999942779541,6.019999980926514,21974636.0,6.019999980926514
2020-02-19,6.070000171661377,5.849999904632568,5.949999809265137,5.849999904632568,15532047.0,5.849999904632568
2020-02-20,5.929999828338623,5.760000228881836,5.840000152587891,5.909999847412109,13541993.0,5.909999847412109
2020-02-21,5.96999979019165,5.860000133514404,5.909999847412109,5.900000095367432,12055621.0,5.900000095367432
2020-02-24,6.150000095367432,5.809999942779541,5.889999866485596,6.079999923706055,20872731.0,6.079999923706055
2020-02-25,5.960000038146973,5.730000019073486,5.900000095367432,5.920000076293945,14604724.0,5.920000076293945
2020-02-26,6.170000076293945,5.869999885559082,5.880000114440918,5.980000019073486,17238043.0,5.980000019073486
2020-02-27,6.190000057220459,5.880000114440918,6.010000228881836,6.190000057220459,21461008.0,6.190000057220459
2020-02-28,6.190000057220459,5.829999923706055,6.010000228881836,5.840000152587891,23754595.0,5.840000152587891
2020-03-02,6.159999847412109,5.769999980926514,5.849999904632568,6.159999847412109,19763653.0,6.159999847412109
2020-03-03,6.570000171661377,6.110000133514404,6.239999771118164,6.510000228881836,33869103.0,6.510000228881836
2020-03-04,6.519999980926514,6.320000171661377,6.360000133514404,6.409999847412109,19582456.0,6.409999847412109
2020-03-05,6.579999923706055,6.329999923706055,6.400000095367432,6.349999904632568,24210999.0,6.349999904632568
2020-03-06,6.300000190734863,6.130000114440918,6.230000019073486,6.150000095367432,17538290.0,6.150000095367432
2020-03-09,6.170000076293945,5.889999866485596,6.070000171661377,5.909999847412109,16045929.0,5.909999847412109
2020-03-10,6.019999980926514,5.730000019073486,5.829999923706055,6.010000228881836,10481094.0,6.010000228881836
2020-03-11,6.179999828338623,5.909999847412109,5.920000076293945,5.989999771118164,14108852.0,5.989999771118164
2020-03-12,5.909999847412109,5.760000228881836,5.860000133514404,5.820000171661377,8892266.0,5.820000171661377
2020-03-13,5.909999847412109,5.400000095367432,5.400000095367432,5.829999923706055,11631642.0,5.829999923706055
2020-03-16,6.050000190734863,5.710000038146973,5.869999885559082,5.849999904632568,13764612.0,5.849999904632568
2020-03-17,5.940000057220459,5.550000190734863,5.880000114440918,5.690000057220459,10033478.0,5.690000057220459
2020-03-18,5.820000171661377,5.449999809265137,5.769999980926514,5.5,11595402.0,5.5
2020-03-19,5.570000171661377,5.409999847412109,5.449999809265137,5.559999942779541,7554527.0,5.559999942779541
2020-03-20,5.639999866485596,5.510000228881836,5.579999923706055,5.610000133514404,5813779.0,5.610000133514404
2020-03-23,5.849999904632568,5.400000095367432,5.449999809265137,5.599999904632568,14219813.0,5.599999904632568
2020-03-24,5.820000171661377,5.550000190734863,5.670000076293945,5.789999961853027,13754887.0,5.789999961853027
2020-03-25,6.059999942779541,5.789999961853027,5.860000133514404,6.010000228881836,18424676.0,6.010000228881836
2020-03-26,6.340000152587891,5.909999847412109,5.909999847412109,6.150000095367432,30519394.0,6.150000095367432
2020-03-27,6.239999771118164,6.019999980926514,6.179999828338623,6.050000190734863,18983507.0,6.050000190734863
2020-03-30,6.409999847412109,6.059999942779541,6.059999942779541,6.28000020980835,32461057.0,6.28000020980835
2020-03-31,6.800000190734863,6.130000114440918,6.179999828338623,6.679999828338623,46439948.0,6.679999828338623
2020-04-01,6.610000133514404,6.300000190734863,6.510000228881836,6.389999866485596,32857664.0,6.389999866485596
2020-04-02,6.389999866485596,6.090000152587891,6.360000133514404,6.25,21334395.0,6.25
2020-04-03,6.650000095367432,6.21999979019165,6.260000228881836,6.449999809265137,30034887.0,6.449999809265137
2020-04-07,7.099999904632568,6.449999809265137,6.5,7.099999904632568,56555415.0,7.099999904632568
2020-04-08,7.460000038146973,6.96999979019165,7.190000057220459,7.320000171661377,70873854.0,7.320000171661377
2020-04-09,7.349999904632568,6.940000057220459,7.260000228881836,7.03000020980835,44784834.0,7.03000020980835
2020-04-10,7.090000152587891,6.699999809265137,6.900000095367432,6.78000020980835,31506087.0,6.78000020980835
2020-04-13,6.760000228881836,6.300000190734863,6.710000038146973,6.349999904632568,29974791.0,6.349999904632568
2020-04-14,6.519999980926514,6.309999942779541,6.46999979019165,6.5,23568162.0,6.5
2020-04-15,6.619999885559082,6.329999923706055,6.400000095367432,6.440000057220459,23448677.0,6.440000057220459
2020-04-16,6.489999771118164,6.300000190734863,6.400000095367432,6.360000133514404,16538336.0,6.360000133514404
2020-04-17,6.460000038146973,6.309999942779541,6.329999923706055,6.329999923706055,14817259.0,6.329999923706055
2020-04-20,6.460000038146973,6.320000171661377,6.389999866485596,6.389999866485596,16443980.0,6.389999866485596
2020-04-21,6.360000133514404,6.099999904632568,6.360000133514404,6.269999980926514,20518924.0,6.269999980926514
2020-04-22,6.710000038146973,6.170000076293945,6.260000228881836,6.619999885559082,32751705.0,6.619999885559082
2020-04-23,6.940000057220459,6.53000020980835,6.579999923706055,6.730000019073486,41925980.0,6.730000019073486
2020-04-24,6.739999771118164,6.440000057220459,6.739999771118164,6.53000020980835,23568053.0,6.53000020980835
2020-04-27,6.860000133514404,6.320000171661377,6.550000190734863,6.809999942779541,30987889.0,6.809999942779541
2020-04-28,6.71999979019165,6.150000095367432,6.699999809265137,6.5,27885057.0,6.5
2020-04-29,6.449999809265137,6.150000095367432,6.329999923706055,6.179999828338623,18330492.0,6.179999828338623
2020-04-30,6.230000019073486,6.03000020980835,6.210000038146973,6.159999847412109,12401558.0,6.159999847412109
2020-05-06,6.389999866485596,6.079999923706055,6.130000114440918,6.309999942779541,14036499.0,6.309999942779541
2020-05-07,6.550000190734863,6.28000020980835,6.329999923706055,6.510000228881836,17442215.0,6.510000228881836
2020-05-08,6.590000152587891,6.400000095367432,6.519999980926514,6.489999771118164,13994544.0,6.489999771118164
2020-05-11,7.099999904632568,6.489999771118164,6.489999771118164,6.960000038146973,37477331.0,6.960000038146973
2020-05-12,7.079999923706055,6.75,6.960000038146973,6.909999847412109,28487717.0,6.909999847412109
2020-05-13,7.019999980926514,6.730000019073486,6.869999885559082,6.889999866485596,24420611.0,6.889999866485596
2020-05-14,6.96999979019165,6.639999866485596,6.940000057220459,6.670000076293945,18031200.0,6.670000076293945
2020-05-15,7.300000190734863,6.650000095367432,6.730000019073486,7.090000152587891,37783985.0,7.090000152587891
2020-05-18,7.440000057220459,7.0,7.090000152587891,7.150000095367432,43620624.0,7.150000095367432
2020-05-19,7.300000190734863,7.010000228881836,7.21999979019165,7.130000114440918,26624706.0,7.130000114440918
2020-05-20,7.440000057220459,6.989999771118164,7.179999828338623,7.050000190734863,36768412.0,7.050000190734863
2020-05-21,7.019999980926514,6.590000152587891,6.96999979019165,6.679999828338623,28847495.0,6.679999828338623
2020-05-22,7.349999904632568,6.510000228881836,6.650000095367432,7.199999809265137,65902176.0,7.199999809265137
2020-05-25,7.380000114440918,6.849999904632568,7.130000114440918,7.25,48356185.0,7.25
2020-05-26,7.349999904632568,7.110000133514404,7.239999771118164,7.309999942779541,31063264.0,7.309999942779541
2020-05-27,7.639999866485596,7.019999980926514,7.300000190734863,7.070000171661377,55712961.0,7.070000171661377
2020-05-28,7.150000095367432,6.650000095367432,7.070000171661377,6.679999828338623,33575201.0,6.679999828338623
2020-05-29,6.809999942779541,6.539999961853027,6.650000095367432,6.679999828338623,21608221.0,6.679999828338623
2020-06-01,6.869999885559082,6.650000095367432,6.679999828338623,6.869999885559082,22567894.0,6.869999885559082
2020-06-02,6.960000038146973,6.78000020980835,6.860000133514404,6.900000095367432,21389249.0,6.900000095367432
2020-06-03,6.880000114440918,6.670000076293945,6.880000114440918,6.730000019073486,17951241.0,6.730000019073486
2020-06-04,6.869999885559082,6.630000114440918,6.730000019073486,6.840000152587891,16031462.0,6.840000152587891
2020-06-05,6.789999961853027,6.510000228881836,6.78000020980835,6.679999828338623,15671999.0,6.679999828338623
2020-06-08,6.78000020980835,6.619999885559082,6.679999828338623,6.769999980926514,12403153.0,6.769999980926514
2020-06-09,6.809999942779541,6.659999847412109,6.739999771118164,6.699999809265137,8287328.0,6.699999809265137
2020-06-10,6.889999866485596,6.670000076293945,6.710000038146973,6.809999942779541,13637088.0,6.809999942779541
2020-06-11,6.78000020980835,6.590000152587891,6.769999980926514,6.610000133514404,14053394.0,6.610000133514404
2020-06-12,6.5,6.360000133514404,6.409999847412109,6.409999847412109,13556555.0,6.409999847412109
2020-06-15,6.539999961853027,6.349999904632568,6.400000095367432,6.389999866485596,10077009.0,6.389999866485596
2020-06-16,6.429999828338623,6.289999961853027,6.400000095367432,6.429999828338623,9607005.0,6.429999828338623
2020-06-17,6.619999885559082,6.360000133514404,6.420000076293945,6.599999904632568,13179179.0,6.599999904632568
2020-06-18,6.670000076293945,6.460000038146973,6.539999961853027,6.480000019073486,13696701.0,6.480000019073486
2020-06-19,6.550000190734863,6.349999904632568,6.489999771118164,6.400000095367432,10024671.0,6.400000095367432
2020-06-22,6.46999979019165,6.360000133514404,6.380000114440918,6.409999847412109,7298313.0,6.409999847412109
2020-06-23,6.429999828338623,6.289999961853027,6.389999866485596,6.300000190734863,7220919.0,6.300000190734863
2020-06-24,6.360000133514404,6.150000095367432,6.300000190734863,6.159999847412109,8456600.0,6.159999847412109
2020-06-29,6.329999923706055,6.159999847412109,6.170000076293945,6.190000057220459,8407500.0,6.190000057220459
2020-06-30,6.239999771118164,6.150000095367432,6.230000019073486,6.21999979019165,7051044.0,6.21999979019165
2020-07-01,6.289999961853027,6.159999847412109,6.230000019073486,6.239999771118164,7557987.0,6.239999771118164
2020-07-02,6.360000133514404,6.25,6.28000020980835,6.320000171661377,9319587.0,6.320000171661377
2020-07-03,6.389999866485596,6.28000020980835,6.329999923706055,6.380000114440918,9507575.0,6.380000114440918
2020-07-06,6.599999904632568,6.409999847412109,6.409999847412109,6.599999904632568,15901365.0,6.599999904632568
2020-07-07,6.739999771118164,6.5,6.639999866485596,6.610000133514404,23123542.0,6.610000133514404
2020-07-08,6.75,6.550000190734863,6.619999885559082,6.75,18635756.0,6.75
2020-07-09,6.940000057220459,6.710000038146973,6.75,6.869999885559082,23472787.0,6.869999885559082
2020-07-10,6.869999885559082,6.670000076293945,6.860000133514404,6.690000057220459,16769657.0,6.690000057220459
2020-07-13,7.28000020980835,6.739999771118164,6.739999771118164,7.21999979019165,32381277.0,7.21999979019165
2020-07-14,7.340000152587891,6.989999771118164,7.230000019073486,7.210000038146973,31033512.0,7.210000038146973
2020-07-15,7.309999942779541,7.070000171661377,7.179999828338623,7.150000095367432,25933395.0,7.150000095367432
2020-07-16,7.150000095367432,6.71999979019165,7.110000133514404,6.860000133514404,15415354.0,6.860000133514404
2020-07-17,7.010000228881836,6.820000171661377,6.880000114440918,7.0,13005520.0,7.0
2020-07-20,7.269999980926514,6.960000038146973,7.010000228881836,7.239999771118164,21698698.0,7.239999771118164
2020-07-21,7.300000190734863,7.130000114440918,7.21999979019165,7.230000019073486,16154154.0,7.230000019073486
2020-07-22,7.369999885559082,7.130000114440918,7.230000019073486,7.260000228881836,23507781.0,7.260000228881836
2020-07-23,7.309999942779541,6.840000152587891,7.300000190734863,7.059999942779541,18044023.0,7.059999942779541
2020-07-24,7.179999828338623,6.760000228881836,7.03000020980835,6.789999961853027,17445482.0,6.789999961853027
2020-07-27,7.139999866485596,6.75,6.849999904632568,6.769999980926514,16323518.0,6.769999980926514
2020-07-28,6.880000114440918,6.659999847412109,6.730000019073486,6.840000152587891,10871683.0,6.840000152587891
2020-07-29,6.960000038146973,6.679999828338623,6.769999980926514,6.920000076293945,11917669.0,6.920000076293945
2020-07-30,7.25,6.900000095367432,6.920000076293945,7.170000076293945,24940994.0,7.170000076293945
2020-07-31,7.150000095367432,6.960000038146973,7.099999904632568,7.099999904632568,15353000.0,7.099999904632568
2020-08-03,7.400000095367432,7.110000133514404,7.179999828338623,7.239999771118164,34895992.0,7.239999771118164
2020-08-04,7.630000114440918,7.210000038146973,7.25,7.260000228881836,40551722.0,7.260000228881836
2020-08-05,7.440000057220459,6.900000095367432,7.130000114440918,7.400000095367432,31835420.0,7.400000095367432
2020-08-06,7.449999809265137,7.119999885559082,7.380000114440918,7.190000057220459,22126479.0,7.190000057220459
2020-08-07,7.849999904632568,7.179999828338623,7.179999828338623,7.489999771118164,40725619.0,7.489999771118164
2020-08-10,7.460000038146973,7.130000114440918,7.289999961853027,7.380000114440918,30921144.0,7.380000114440918
2020-08-11,7.849999904632568,7.300000190734863,7.340000152587891,7.489999771118164,47632885.0,7.489999771118164
2020-08-12,7.96999979019165,7.480000019073486,7.590000152587891,7.78000020980835,50478460.0,7.78000020980835
2020-08-13,8.520000457763672,7.679999828338623,7.900000095367432,8.34000015258789,70730494.0,8.34000015258789
2020-08-14,8.260000228881836,7.78000020980835,8.180000305175781,7.880000114440918,47559490.0,7.880000114440918
2020-08-17,8.149999618530273,7.690000057220459,7.889999866485596,8.069999694824219,35691418.0,8.069999694824219
2020-08-18,8.880000114440918,8.180000305175781,8.25,8.880000114440918,43906374.0,8.880000114440918
2020-08-19,9.770000457763672,9.149999618530273,9.369999885559082,9.239999771118164,128509302.0,9.239999771118164
2020-08-20,9.59000015258789,8.890000343322754,8.890000343322754,9.180000305175781,86674668.0,9.180000305175781
2020-08-21,9.260000228881836,8.710000038146973,9.020000457763672,8.75,57729602.0,8.75
2020-08-24,9.270000457763672,8.899999618530273,8.899999618530273,9.149999618530273,53543271.0,9.149999618530273
2020-08-25,9.069999694824219,8.520000457763672,9.050000190734863,8.699999809265137,54257841.0,8.699999809265137
2020-08-26,9.029999732971191,8.329999923706055,8.760000228881836,8.460000038146973,37908061.0,8.460000038146973
2020-08-27,8.520000457763672,8.319999694824219,8.420000076293945,8.470000267028809,22514390.0,8.470000267028809
2020-08-28,8.640000343322754,8.210000038146973,8.3100004196167,8.520000457763672,30121784.0,8.520000457763672
2020-08-31,8.720000267028809,8.479999542236328,8.529999732971191,8.579999923706055,24260099.0,8.579999923706055
2020-09-01,8.649999618530273,8.319999694824219,8.510000228881836,8.619999885559082,20926894.0,8.619999885559082
2020-09-02,8.979999542236328,8.539999961853027,8.640000343322754,8.5600004196167,39299956.0,8.5600004196167
2020-09-03,8.4399995803833,8.149999618530273,8.4399995803833,8.25,29243354.0,8.25
2020-09-04,8.1899995803833,8.0,8.029999732971191,8.140000343322754,16678475.0,8.140000343322754
2020-09-07,8.15999984741211,7.860000133514404,8.119999885559082,7.860000133514404,14772320.0,7.860000133514404
2020-09-08,7.980000019073486,7.71999979019165,7.929999828338623,7.860000133514404,11679097.0,7.860000133514404
2020-09-09,7.789999961853027,7.449999809265137,7.699999809265137,7.46999979019165,20011625.0,7.46999979019165
2020-09-10,7.710000038146973,7.329999923706055,7.550000190734863,7.579999923706055,21638239.0,7.579999923706055
2020-09-11,7.650000095367432,7.360000133514404,7.539999961853027,7.639999866485596,13717168.0,7.639999866485596
2020-09-14,7.800000190734863,7.570000171661377,7.670000076293945,7.699999809265137,13139136.0,7.699999809265137
2020-09-15,8.079999923706055,7.610000133514404,7.78000020980835,7.989999771118164,22340745.0,7.989999771118164
2020-09-16,8.109999656677246,7.820000171661377,7.989999771118164,7.889999866485596,11169939.0,7.889999866485596
2020-09-17,7.880000114440918,7.699999809265137,7.880000114440918,7.78000020980835,8735892.0,7.78000020980835
2020-09-18,8.100000381469727,7.730000019073486,7.800000190734863,8.020000457763672,13346614.0,8.020000457763672
2020-09-21,8.279999732971191,7.900000095367432,8.0,8.170000076293945,18199476.0,8.170000076293945
2020-09-22,8.140000343322754,7.900000095367432,8.079999923706055,7.96999979019165,11725304.0,7.96999979019165
2020-09-23,8.050000190734863,7.900000095367432,7.949999809265137,7.929999828338623,8058296.0,7.929999828338623
2020-09-24,8.220000267028809,7.840000152587891,7.949999809265137,7.909999847412109,23610293.0,7.909999847412109
2020-09-25,8.079999923706055,7.5,8.020000457763672,7.559999942779541,19431463.0,7.559999942779541
2020-09-28,7.679999828338623,7.289999961853027,7.659999847412109,7.309999942779541,13473030.0,7.309999942779541
2020-09-29,7.480000019073486,7.300000190734863,7.349999904632568,7.429999828338623,6962641.0,7.429999828338623
2020-09-30,7.550000190734863,7.309999942779541,7.449999809265137,7.380000114440918,7385264.0,7.380000114440918
2020-10-09,7.639999866485596,7.429999828338623,7.460000038146973,7.590000152587891,8506741.0,7.590000152587891
2020-10-12,7.909999847412109,7.630000114440918,7.699999809265137,7.889999866485596,15407362.0,7.889999866485596
2020-10-13,7.980000019073486,7.800000190734863,7.880000114440918,7.909999847412109,10309424.0,7.909999847412109
2020-10-14,8.020000457763672,7.829999923706055,7.909999847412109,7.949999809265137,10975933.0,7.949999809265137
2020-10-15,8.020000457763672,7.78000020980835,7.889999866485596,7.920000076293945,10781913.0,7.920000076293945
2020-10-16,8.25,7.940000057220459,7.940000057220459,8.25,22860646.0,8.25
2020-10-19,8.649999618530273,8.239999771118164,8.5,8.300000190734863,30796221.0,8.300000190734863
2020-10-20,8.319999694824219,7.989999771118164,8.199999809265137,8.130000114440918,16647574.0,8.130000114440918
2020-10-21,8.25,8.010000228881836,8.140000343322754,8.079999923706055,13012127.0,8.079999923706055
2020-10-22,8.029999732971191,7.789999961853027,8.029999732971191,7.929999828338623,11876156.0,7.929999828338623
2020-10-23,7.889999866485596,7.619999885559082,7.889999866485596,7.639999866485596,12924748.0,7.639999866485596
2020-10-26,7.610000133514404,7.440000057220459,7.610000133514404,7.46999979019165,10275300.0,7.46999979019165
2020-10-27,7.550000190734863,7.380000114440918,7.420000076293945,7.440000057220459,4461900.0,7.440000057220459