Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.099999904632568,4.949999809265137,5.033329963684082,5.033329963684082,21093277.0,4.944960594177246
2010-01-05,5.233329772949219,5.033329963684082,5.108329772949219,5.13332986831665,31041611.0,5.0432047843933105
2010-01-06,5.650000095367432,5.00832986831665,5.058330059051514,5.400000095367432,123309320.0,5.3051934242248535
2010-01-07,5.466670036315918,5.108329772949219,5.400000095367432,5.216670036315918,61978260.0,5.125082015991211
2010-01-08,5.391670227050781,5.083330154418945,5.175000190734863,5.375,42120065.0,5.280632019042969
2010-01-11,5.625,5.25,5.324999809265137,5.525000095367432,59071194.0,5.427999019622803
2010-01-12,5.733329772949219,5.416669845581055,5.49167013168335,5.63332986831665,47342097.0,5.534426212310791
2010-01-13,5.816669940948486,5.425000190734863,5.483329772949219,5.708330154418945,67080255.0,5.608109951019287
2010-01-14,6.11667013168335,5.666669845581055,5.708330154418945,6.074999809265137,91172206.0,5.968342304229736
2010-01-15,6.125,5.925000190734863,6.016670227050781,6.00832986831665,41898081.0,5.9028425216674805
2010-01-18,6.224999904632568,5.974999904632568,6.00832986831665,6.216670036315918,41596660.0,6.107524871826172
2010-01-19,6.324999809265137,6.083330154418945,6.224999904632568,6.166669845581055,41621087.0,6.058403015136719
2010-01-20,6.216670036315918,5.61667013168335,6.216670036315918,5.691669940948486,66364567.0,5.591742515563965
2010-01-21,5.833330154418945,5.550000190734863,5.650000095367432,5.716670036315918,33201016.0,5.616303443908691
2010-01-22,5.808330059051514,5.449999809265137,5.666669845581055,5.666669845581055,35442263.0,5.56718111038208
2010-01-25,5.74167013168335,5.408329963684082,5.591670036315918,5.483329772949219,24678905.0,5.387059688568115
2010-01-26,5.558330059051514,5.25,5.516670227050781,5.275000095367432,13549742.0,5.182387828826904
2010-01-27,5.400000095367432,5.216670036315918,5.25832986831665,5.275000095367432,13427476.0,5.182387828826904
2010-01-28,5.516670227050781,5.275000095367432,5.275000095367432,5.474999904632568,18925057.0,5.378876686096191
2010-01-29,5.666669845581055,5.400000095367432,5.458330154418945,5.50832986831665,18395914.0,5.41162109375
2010-02-01,5.724999904632568,5.458330154418945,5.458330154418945,5.650000095367432,18497166.0,5.5508036613464355
2010-02-02,5.791669845581055,5.574999809265137,5.658329963684082,5.583330154418945,11515872.0,5.485304832458496
2010-02-03,5.641670227050781,5.208330154418945,5.583330154418945,5.483329772949219,17171323.0,5.387059688568115
2010-02-04,5.583330154418945,5.358329772949219,5.483329772949219,5.458330154418945,14618279.0,5.362499713897705
2010-02-05,5.38332986831665,5.224999904632568,5.333330154418945,5.300000190734863,13449197.0,5.206949234008789
2010-02-08,5.375,5.216670036315918,5.216670036315918,5.291669845581055,6545143.0,5.198764801025391
2010-02-09,5.550000190734863,5.291669845581055,5.300000190734863,5.516670227050781,16677913.0,5.4198150634765625
2010-02-10,5.591670036315918,5.416669845581055,5.5,5.525000095367432,9564365.0,5.427999019622803
2010-02-11,5.550000190734863,5.425000190734863,5.5,5.425000190734863,7127272.0,5.32975435256958
2010-02-12,5.724999904632568,5.449999809265137,5.449999809265137,5.63332986831665,16664708.0,5.534426212310791
2010-02-22,5.708330154418945,5.574999809265137,5.666669845581055,5.608329772949219,9867477.0,5.509865760803223
2010-02-23,5.949999809265137,5.425000190734863,5.599999904632568,5.858329772949219,23091957.0,5.755475997924805
2010-02-24,6.00832986831665,5.75832986831665,5.824999809265137,5.891670227050781,22081015.0,5.788231372833252
2010-02-25,6.066669940948486,5.86667013168335,5.925000190734863,5.974999904632568,21004298.0,5.870097637176514
2010-02-26,6.025000095367432,5.891670227050781,5.941669940948486,5.925000190734863,18387607.0,5.8209757804870605
2010-03-01,6.0,5.824999809265137,5.941669940948486,5.841670036315918,28229000.0,5.739109039306641
2010-03-02,6.233329772949219,5.791669845581055,5.86667013168335,6.166669845581055,44703443.0,6.058403015136719
2010-03-03,6.391670227050781,6.058330059051514,6.066669940948486,6.183330059051514,43764583.0,6.074770450592041
2010-03-04,6.291669845581055,5.824999809265137,6.141670227050781,5.858329772949219,29794046.0,5.755475997924805
2010-03-05,5.958330154418945,5.75832986831665,5.88332986831665,5.891670227050781,13589989.0,5.788231372833252
2010-03-08,6.125,5.86667013168335,5.908329963684082,6.025000095367432,18143055.0,5.919220447540283
2010-03-09,6.083330154418945,5.958330154418945,6.016670227050781,6.0,13739966.0,5.894659042358398
2010-03-10,6.091670036315918,5.833330154418945,6.0,5.925000190734863,16283631.0,5.8209757804870605
2010-03-11,5.949999809265137,5.849999904632568,5.925000190734863,5.86667013168335,13467268.0,5.763669967651367
2010-03-12,5.916669845581055,5.775000095367432,5.900000095367432,5.800000190734863,12614348.0,5.6981706619262695
2010-03-15,5.86667013168335,5.724999904632568,5.833330154418945,5.833330154418945,10615596.0,5.730915546417236
2010-03-16,5.891670227050781,5.75832986831665,5.875,5.86667013168335,7831370.0,5.763669967651367
2010-03-17,6.083330154418945,5.824999809265137,5.908329963684082,6.050000190734863,19178442.0,5.94378137588501
2010-03-18,6.13332986831665,6.0,6.083330154418945,6.074999809265137,14439573.0,5.968342304229736
2010-03-19,6.291669845581055,6.033329963684082,6.083330154418945,6.191669940948486,25569272.0,6.0829644203186035
2010-03-22,6.375,6.141670227050781,6.183330059051514,6.316669940948486,23752879.0,6.2057695388793945
2010-03-23,6.349999904632568,6.091670036315918,6.333330154418945,6.125,20064836.0,6.017464637756348
2010-03-24,6.324999809265137,6.091670036315918,6.141670227050781,6.224999904632568,15457863.0,6.115708827972412
2010-03-25,6.49167013168335,6.208330154418945,6.24167013168335,6.24167013168335,27672369.0,6.132086753845215
2010-03-26,6.458330154418945,6.13332986831665,6.183330059051514,6.408329963684082,20597704.0,6.295820236206055
2010-03-29,6.583330154418945,6.333330154418945,6.49167013168335,6.416669845581055,20804228.0,6.304013729095459
2010-03-30,6.599999904632568,6.349999904632568,6.425000190734863,6.574999809265137,20689519.0,6.459563732147217
2010-03-31,6.63332986831665,6.50832986831665,6.558330059051514,6.525000095367432,15367967.0,6.410441875457764
2010-04-01,6.650000095367432,6.49167013168335,6.5,6.516670227050781,24416252.0,6.402258396148682
2010-04-02,6.566669940948486,6.400000095367432,6.525000095367432,6.458330154418945,20651347.0,6.344942569732666
2010-04-06,6.49167013168335,6.333330154418945,6.49167013168335,6.408329963684082,14761077.0,6.295820236206055
2010-04-07,6.49167013168335,6.341670036315918,6.433330059051514,6.483329772949219,12593373.0,6.369503498077393
2010-04-08,6.583330154418945,6.425000190734863,6.425000190734863,6.483329772949219,12567724.0,6.369503498077393
2010-04-09,6.724999904632568,6.441669940948486,6.466670036315918,6.675000190734863,21781389.0,6.5578083992004395
2010-04-12,6.941669940948486,6.666669845581055,6.691669940948486,6.783329963684082,21830146.0,6.664236068725586
2010-04-13,6.891670227050781,6.266670227050781,6.766670227050781,6.625,23374985.0,6.508686065673828
2010-04-14,6.849999904632568,6.541669845581055,6.583330154418945,6.833330154418945,26004528.0,6.713358402252197
2010-04-15,7.316669940948486,6.824999809265137,6.824999809265137,7.041669845581055,58904524.0,6.918040752410889
2010-04-16,7.458330154418945,6.849999904632568,7.033329963684082,7.316669940948486,42246978.0,7.1882123947143555
2010-04-19,8.0,7.183330059051514,7.25,7.433330059051514,66159815.0,7.3028244972229
2010-04-20,7.949999809265137,7.216670036315918,7.433330059051514,7.908329963684082,66269519.0,7.769484996795654
2010-04-21,8.25,7.816669940948486,8.0,8.024999618530273,87004991.0,7.884106159210205
2010-04-22,8.324999809265137,7.800000190734863,7.916669845581055,8.166669845581055,51866352.0,8.023289680480957
2010-04-23,8.183329582214355,7.650000095367432,8.074999809265137,7.675000190734863,56035983.0,7.5402512550354
2010-04-26,8.016670227050781,7.583330154418945,7.691669940948486,7.99167013168335,46901204.0,7.851362228393555
2010-04-27,8.0,7.558330059051514,8.0,7.75832986831665,29581883.0,7.6221184730529785
2010-04-28,7.783329963684082,7.283329963684082,7.625,7.483329772949219,32934828.0,7.3519463539123535
2010-04-29,7.625,6.733329772949219,7.441669940948486,6.733329772949219,61242817.0,6.615113735198975
2010-04-30,6.716670036315918,6.300000190734863,6.625,6.483329772949219,40492889.0,6.369503498077393
2010-05-04,6.875,6.341670036315918,6.416669845581055,6.816669940948486,34229695.0,6.696990966796875
2010-05-05,7.199999809265137,6.650000095367432,6.716670036315918,7.175000190734863,37714761.0,7.049030303955078
2010-05-06,7.449999809265137,7.050000190734863,7.208330154418945,7.058330059051514,37886556.0,6.934408187866211
2010-05-07,7.38332986831665,6.791669845581055,6.891670227050781,7.175000190734863,34245593.0,7.049030303955078
2010-05-10,7.175000190734863,7.175000190734863,7.175000190734863,7.175000190734863,0.0,7.049030303955078
2010-05-11,7.25832986831665,6.5,7.099999904632568,6.608329772949219,46008969.0,6.492308616638184
2010-05-12,6.641670227050781,6.108329772949219,6.5,6.591670036315918,25852649.0,6.475941181182861
2010-05-13,6.916669845581055,6.416669845581055,6.416669845581055,6.86667013168335,22332699.0,6.746113300323486
2010-05-14,7.033329963684082,6.75,6.75,6.824999809265137,27387889.0,6.705174922943115
2010-05-17,7.216670036315918,6.733329772949219,6.783329963684082,6.824999809265137,39021784.0,6.705174922943115
2010-05-18,7.208330154418945,6.38332986831665,6.733329772949219,7.125,34571539.0,6.999907493591309
2010-05-19,7.75,7.041669845581055,7.041669845581055,7.675000190734863,65182150.0,7.5402512550354
2010-05-20,7.74167013168335,7.224999904632568,7.416669845581055,7.449999809265137,55702145.0,7.319201469421387
2010-05-21,7.61667013168335,7.083330154418945,7.166669845581055,7.50832986831665,41944136.0,7.37650728225708
2010-05-24,7.99167013168335,7.400000095367432,7.516670227050781,7.699999809265137,63010890.0,7.564812660217285
2010-05-25,7.74167013168335,7.38332986831665,7.61667013168335,7.566669940948486,44172213.0,7.433823108673096
2010-05-26,7.583330154418945,7.283329963684082,7.5,7.333330154418945,34522013.0,7.204580307006836
2010-05-27,8.066670417785645,7.199999809265137,7.25,7.941669940948486,89411225.0,7.802239894866943
2010-05-28,8.241669654846191,7.849999904632568,7.908329963684082,8.083330154418945,74370809.0,7.941412448883057
2010-05-31,8.125,7.591670036315918,8.0,7.625,41595092.0,7.491129398345947
2010-06-01,8.291669845581055,7.541669845581055,7.583330154418945,8.016670227050781,68851760.0,7.875922679901123
2010-06-02,8.208330154418945,7.699999809265137,7.916669845581055,8.183329582214355,47983678.0,8.039656639099121
2010-06-03,8.291669845581055,7.916669845581055,8.166669845581055,7.941669940948486,41602598.0,7.802239894866943
2010-06-04,8.233329772949219,7.833330154418945,7.908329963684082,8.050000190734863,49628736.0,7.908668041229248
2010-06-07,8.475000381469727,7.791669845581055,7.833330154418945,8.383330345153809,67741673.0,8.23614501953125
2010-06-08,8.516670227050781,8.183329582214355,8.358329772949219,8.399999618530273,48193174.0,8.252522468566895
2010-06-09,8.475000381469727,8.258330345153809,8.425000190734863,8.441670417785645,38329928.0,8.293462753295898
2010-06-10,8.458330154418945,8.199999809265137,8.358329772949219,8.366669654846191,39099233.0,8.219778060913086
2010-06-11,8.408329963684082,7.958330154418945,8.366669654846191,7.99167013168335,45615081.0,7.851362228393555
2010-06-15,7.99167013168335,7.99167013168335,7.99167013168335,7.99167013168335,0.0,7.851362228393555
2010-06-17,8.133330345153809,7.666669845581055,8.066670417785645,7.75832986831665,38177499.0,7.6221184730529785
2010-06-18,7.791669845581055,7.333330154418945,7.650000095367432,7.483329772949219,29002433.0,7.3519463539123535
2010-06-21,7.791669845581055,7.375,7.400000095367432,7.75,19999234.0,7.6139349937438965
2010-06-22,7.966670036315918,7.683330059051514,7.724999904632568,7.808330059051514,18503293.0,7.671240329742432
2010-06-23,7.833330154418945,7.5,7.824999809265137,7.733329772949219,20817018.0,7.597557067871094
2010-06-24,7.783329963684082,7.583330154418945,7.708330154418945,7.61667013168335,10447524.0,7.482945442199707
2010-06-25,7.666669845581055,7.483329772949219,7.574999809265137,7.49167013168335,13557436.0,7.360140323638916
2010-06-28,7.49167013168335,7.49167013168335,7.49167013168335,7.49167013168335,0.0,7.360140323638916
2010-06-29,7.466670036315918,6.74167013168335,7.466670036315918,6.74167013168335,28241899.0,6.623307704925537
2010-06-30,6.791669845581055,6.425000190734863,6.74167013168335,6.716670036315918,19707273.0,6.5987467765808105
2010-07-01,6.833330154418945,6.441669940948486,6.666669845581055,6.474999904632568,12405167.0,6.361319541931152
2010-07-02,6.533329963684082,5.824999809265137,6.458330154418945,6.216670036315918,26117687.0,6.107524871826172
2010-07-05,6.191669940948486,5.958330154418945,6.083330154418945,6.074999809265137,12033693.0,5.968342304229736
2010-07-06,6.283329963684082,5.916669845581055,6.0,6.216670036315918,18571881.0,6.107524871826172
2010-07-07,6.558330059051514,6.175000190734863,6.233329772949219,6.441669940948486,23560681.0,6.3285746574401855
2010-07-08,6.441669940948486,6.183330059051514,6.416669845581055,6.266670227050781,14202305.0,6.156647205352783
2010-07-09,6.550000190734863,6.25,6.275000095367432,6.458330154418945,21988195.0,6.344942569732666
2010-07-12,6.658329963684082,6.425000190734863,6.458330154418945,6.558330059051514,25921823.0,6.443186283111572
2010-07-13,6.5,6.216670036315918,6.49167013168335,6.38332986831665,17563775.0,6.271259307861328
2010-07-14,6.63332986831665,6.375,6.375,6.433330059051514,17404391.0,6.320381164550781
2010-07-15,6.516670227050781,6.066669940948486,6.391670227050781,6.083330154418945,16949014.0,5.976526260375977
2010-07-16,6.233329772949219,6.041669845581055,6.066669940948486,6.208330154418945,12457676.0,6.099331855773926
2010-07-19,6.5,6.091670036315918,6.091670036315918,6.425000190734863,20223535.0,6.312197685241699
2010-07-20,6.641670227050781,6.358329772949219,6.433330059051514,6.574999809265137,38614964.0,6.459563732147217
2010-07-21,6.791669845581055,6.550000190734863,6.599999904632568,6.625,37846154.0,6.508686065673828
2010-07-22,6.875,6.550000190734863,6.583330154418945,6.775000095367432,37342428.0,6.656053066253662
2010-07-23,6.791669845581055,6.625,6.783329963684082,6.74167013168335,25835659.0,6.623307704925537
2010-07-26,6.99167013168335,6.75832986831665,6.75832986831665,6.833330154418945,30974286.0,6.713358402252197
2010-07-27,7.033329963684082,6.675000190734863,6.791669845581055,6.941669940948486,31191107.0,6.819796085357666
2010-07-28,7.058330059051514,6.824999809265137,6.88332986831665,6.99167013168335,32486641.0,6.8689188957214355
2010-07-29,7.041669845581055,6.88332986831665,6.99167013168335,6.966670036315918,28778104.0,6.844357490539551
2010-07-30,7.099999904632568,6.900000095367432,6.925000190734863,7.0,21284979.0,6.877102375030518
2010-08-02,7.158329963684082,6.916669845581055,6.974999904632568,7.099999904632568,26769278.0,6.97534704208374
2010-08-03,7.150000095367432,6.841670036315918,7.125,6.858329772949219,27305294.0,6.737919330596924
2010-08-04,6.958330154418945,6.791669845581055,6.824999809265137,6.941669940948486,20698904.0,6.819796085357666
2010-08-05,6.966670036315918,6.808330059051514,6.933330059051514,6.858329772949219,20959767.0,6.737919330596924
2010-08-06,7.066669940948486,6.708330154418945,6.783329963684082,7.041669845581055,32985864.0,6.918040752410889
2010-08-09,7.099999904632568,6.99167013168335,7.041669845581055,7.058330059051514,26213435.0,6.934408187866211
2010-08-10,7.400000095367432,7.016670227050781,7.058330059051514,7.166669845581055,64091970.0,7.04084587097168
2010-08-11,7.474999904632568,7.066669940948486,7.091670036315918,7.324999809265137,51632997.0,7.196396350860596
2010-08-12,7.566669940948486,7.183330059051514,7.25,7.425000190734863,51441561.0,7.294641017913818
2010-08-13,7.50832986831665,7.208330154418945,7.416669845581055,7.458330154418945,30671366.0,7.327385902404785
2010-08-16,7.608329772949219,7.441669940948486,7.483329772949219,7.574999809265137,36722471.0,7.442007064819336
2010-08-17,7.641670227050781,7.425000190734863,7.591670036315918,7.533329963684082,31645194.0,7.401068687438965
2010-08-18,7.516670227050781,7.333330154418945,7.5,7.449999809265137,28793830.0,7.319201469421387
2010-08-19,7.775000095367432,7.349999904632568,7.416669845581055,7.683330059051514,47674341.0,7.548435688018799
2010-08-20,7.675000190734863,7.38332986831665,7.63332986831665,7.400000095367432,28630596.0,7.270079612731934
2010-08-23,7.533329963684082,7.36667013168335,7.391670227050781,7.408329963684082,22269732.0,7.278263568878174
2010-08-24,7.63332986831665,7.300000190734863,7.408329963684082,7.533329963684082,29123016.0,7.401068687438965
2010-08-25,7.933330059051514,7.425000190734863,7.5,7.574999809265137,48770488.0,7.442007064819336
2010-08-26,7.86667013168335,7.583330154418945,7.675000190734863,7.75832986831665,39312845.0,7.6221184730529785
2010-08-27,7.766670227050781,7.566669940948486,7.733329772949219,7.658329963684082,22725965.0,7.523873805999756
2010-08-30,8.425000190734863,7.666669845581055,7.724999904632568,8.274999618530273,95654779.0,8.129716873168945
2010-08-31,8.824999809265137,8.066670417785645,8.175000190734863,8.483329772949219,111593354.0,8.334389686584473
2010-09-01,8.533329963684082,8.083330154418945,8.350000381469727,8.324999809265137,62348368.0,8.178839683532715
2010-09-02,8.833330154418945,8.233329772949219,8.375,8.574999809265137,74557702.0,8.424449920654297
2010-09-03,9.141670227050781,8.458330154418945,8.583330154418945,8.916669845581055,80954973.0,8.760122299194336
2010-09-06,9.016670227050781,8.350000381469727,8.883330345153809,8.366669654846191,68715694.0,8.219778060913086
2010-09-07,8.5,8.291669845581055,8.316670417785645,8.416669845581055,28713299.0,8.268898963928223
2010-09-08,8.791669845581055,8.316670417785645,8.358329772949219,8.658329963684082,45212877.0,8.506317138671875
2010-09-09,8.866669654846191,8.433329582214355,8.791669845581055,8.666669845581055,51078454.0,8.514510154724121
2010-09-10,8.716670036315918,8.341670036315918,8.666669845581055,8.524999618530273,42485136.0,8.375327110290527
2010-09-13,8.833330154418945,8.550000190734863,8.550000190734863,8.783329963684082,46989068.0,8.629122734069824
2010-09-14,9.041669845581055,8.716670036315918,8.808329582214355,8.824999809265137,45751442.0,8.670061111450195
2010-09-15,8.875,8.316670417785645,8.816670417785645,8.408329963684082,42253460.0,8.260706901550293
2010-09-16,8.491669654846191,7.916669845581055,8.341670036315918,8.091670036315918,32103864.0,7.949605941772461
2010-09-17,8.208330154418945,7.958330154418945,8.133330345153809,7.99167013168335,17736264.0,7.851362228393555
2010-09-20,7.99167013168335,7.99167013168335,7.99167013168335,7.99167013168335,0.0,7.851362228393555
2010-09-21,8.791669845581055,8.033329963684082,8.041669845581055,8.791669845581055,50851171.0,8.63731575012207
2010-09-27,9.266670227050781,8.816670417785645,9.166669845581055,9.041669845581055,80711791.0,8.882926940917969
2010-09-28,9.949999809265137,8.941670417785645,8.958330154418945,9.558329582214355,118444916.0,9.390515327453613
2010-09-29,9.625,9.116669654846191,9.383330345153809,9.333330154418945,63234513.0,9.169466972351074
2010-09-30,9.841670036315918,9.191670417785645,9.225000381469727,9.666669845581055,54155147.0,9.496953964233398
2010-10-08,10.149999618530273,9.616669654846191,9.816670417785645,9.766670227050781,57447349.0,9.595198631286621
2010-10-11,10.050000190734863,9.316670417785645,9.708330154418945,9.391670227050781,61178849.0,9.22678279876709
2010-10-12,9.666669845581055,9.274999618530273,9.416669845581055,9.441670417785645,42643163.0,9.275904655456543
2010-10-13,9.508330345153809,9.058329582214355,9.449999809265137,9.274999618530273,41829113.0,9.112159729003906
2010-10-14,9.324999809265137,8.816670417785645,9.300000190734863,8.833330154418945,39721677.0,8.678244590759277
2010-10-15,9.125,8.808329582214355,8.833330154418945,9.066670417785645,35331808.0,8.907487869262695
2010-10-18,9.066670417785645,8.258330345153809,9.050000190734863,8.441670417785645,38224775.0,8.293462753295898
2010-10-19,8.983329772949219,8.350000381469727,8.425000190734863,8.883330345153809,28775934.0,8.727368354797363
2010-10-20,9.25,8.583330154418945,8.649999618530273,9.016670227050781,31082987.0,8.858366966247559
2010-10-21,9.641670227050781,8.949999809265137,9.033329963684082,9.491669654846191,48629142.0,9.325026512145996
2010-10-22,10.441699981689453,9.291669845581055,9.441670417785645,10.14169979095459,90222176.0,9.963644027709961
2010-10-25,10.824999809265137,10.0,10.16670036315918,10.316699981689453,94562020.0,10.135571479797363
2010-10-26,10.758299827575684,9.941670417785645,10.308300018310547,10.466699600219727,75513689.0,10.282937049865723
2010-10-27,10.783300399780273,10.16670036315918,10.25,10.441699981689453,73650172.0,10.258377075195312
2010-10-28,11.48330020904541,10.408300399780273,10.41670036315918,11.48330020904541,85986961.0,11.281689643859863
2010-10-29,12.633299827575684,10.408300399780273,10.41670036315918,12.633299827575684,163602837.0,12.411499977111816
2010-11-01,13.899999618530273,12.774999618530273,13.66670036315918,13.899999618530273,69722841.0,13.655959129333496
2010-11-02,15.183300018310547,13.341699600219727,14.83329963684082,13.441699981689453,166121787.0,13.205706596374512
2010-11-03,13.70829963684082,12.125,13.199999809265137,12.524999618530273,108717946.0,12.30510139465332
2010-11-04,13.774999618530273,12.258299827575684,12.508299827575684,13.774999618530273,127963626.0,13.533154487609863
2010-11-05,14.01669979095459,13.08329963684082,14.01669979095459,13.283300399780273,99669608.0,13.050087928771973
2010-11-08,13.574999809265137,12.70829963684082,13.16670036315918,13.35830020904541,58903246.0,13.123770713806152
2010-11-09,13.60830020904541,13.0,13.308300018310547,13.183300018310547,47960725.0,12.951844215393066
2010-11-10,14.408300399780273,13.050000190734863,13.08329963684082,14.158300399780273,93707795.0,13.909725189208984
2010-11-11,15.149999618530273,13.600000381469727,14.024999618530273,13.800000190734863,117404852.0,13.557716369628906
2010-11-12,14.316699981689453,12.95829963684082,13.41670036315918,13.64169979095459,104728889.0,13.40219497680664
2010-11-15,13.824999809265137,12.75,13.5,13.408300399780273,60388322.0,13.172893524169922
2010-11-16,13.33329963684082,12.066699981689453,13.16670036315918,12.074999809265137,62520112.0,11.863001823425293
2010-11-17,12.191699981689453,10.866700172424316,11.508299827575684,10.875,46770556.0,10.684069633483887
2010-11-18,11.966699600219727,10.98330020904541,10.98330020904541,11.966699600219727,59967062.0,11.756603240966797
2010-11-19,13.16670036315918,12.14169979095459,12.33329963684082,13.16670036315918,103951319.0,12.935535430908203
2010-11-22,13.83329963684082,12.95829963684082,13.116700172424316,13.408300399780273,84551268.0,13.172893524169922
2010-11-23,13.300000190734863,12.066699981689453,12.591699600219727,13.091699600219727,46329220.0,12.861851692199707
2010-11-24,14.39169979095459,12.83329963684082,12.91670036315918,14.350000381469727,85978134.0,14.098060607910156
2010-11-25,14.241700172424316,13.675000190734863,14.149999618530273,13.95829963684082,66163735.0,13.713236808776855
2010-11-26,14.58329963684082,13.691699981689453,13.883299827575684,13.966699600219727,56878682.0,13.721488952636719
2010-11-29,13.800000190734863,13.0,13.649999618530273,13.258299827575684,50037145.0,13.02552604675293
2010-11-30,14.54170036315918,13.0,13.20829963684082,14.10830020904541,102896016.0,13.860603332519531
2010-12-01,15.408300399780273,13.83329963684082,13.91670036315918,14.800000190734863,129381568.0,14.540159225463867
2010-12-02,15.491700172424316,14.26669979095459,14.800000190734863,14.524999618530273,99621785.0,14.269987106323242
2010-12-03,15.774999618530273,14.316699981689453,14.341699600219727,15.66670036315918,122509762.0,15.391642570495605
2010-12-06,16.225000381469727,15.10830020904541,15.66670036315918,15.70829963684082,112235334.0,15.432512283325195
2010-12-07,15.66670036315918,14.73330020904541,15.274999618530273,15.274999618530273,77242780.0,15.006818771362305
2010-12-08,16.5,15.04170036315918,15.125,15.98330020904541,105968995.0,15.70268440246582
2010-12-09,16.141700744628906,15.25,15.816699981689453,15.316699981689453,79512696.0,15.0477876663208
2010-12-10,15.83329963684082,14.58329963684082,15.0,15.283300399780273,83015734.0,15.014973640441895
2010-12-13,15.73330020904541,15.16670036315918,15.258299827575684,15.45829963684082,74560690.0,15.18690013885498
2010-12-14,16.375,15.308300018310547,15.41670036315918,16.274999618530273,101185995.0,15.989261627197266
2010-12-15,16.549999237060547,15.89169979095459,16.13330078125,15.933300018310547,72664424.0,15.65356159210205
2010-12-16,16.066699981689453,15.425000190734863,15.91670036315918,15.508299827575684,48818764.0,15.236023902893066
2010-12-17,15.675000190734863,15.29170036315918,15.41670036315918,15.341699600219727,35038216.0,15.072347640991211
2010-12-20,15.533300399780273,14.258299827575684,15.433300018310547,14.933300018310547,54165230.0,14.671119689941406
2010-12-21,15.23330020904541,14.808300018310547,14.83329963684082,15.14169979095459,32360965.0,14.875860214233398
2010-12-22,15.816699981689453,15.091699600219727,15.14169979095459,15.408300399780273,56472972.0,15.13778018951416
2010-12-23,15.308300018310547,14.449999809265137,15.20829963684082,14.58329963684082,46394885.0,14.327262878417969
2010-12-24,14.54170036315918,14.08329963684082,14.433300018310547,14.091699600219727,26744475.0,13.844295501708984
2010-12-27,14.375,13.08329963684082,14.125,13.324999809265137,34745085.0,13.091054916381836
2010-12-28,13.33329963684082,12.58329963684082,13.25,12.675000190734863,27272546.0,12.452467918395996
2010-12-29,13.574999809265137,12.76669979095459,12.76669979095459,13.54170036315918,34015433.0,13.30395221710205
2010-12-30,13.875,13.26669979095459,13.33329963684082,13.60830020904541,32453359.0,13.36938190460205
2010-12-31,14.800000190734863,13.5,13.675000190734863,14.408300399780273,46617877.0,14.155336380004883
2011-01-04,14.64169979095459,14.191699981689453,14.41670036315918,14.475000381469727,35934892.0,14.220865249633789
2011-01-05,14.41670036315918,14.0,14.33329963684082,14.08329963684082,27985256.0,13.836041450500488
2011-01-06,14.5,14.08329963684082,14.08329963684082,14.158300399780273,25294083.0,13.909725189208984
2011-01-07,14.10830020904541,13.48330020904541,14.10830020904541,13.600000381469727,26700062.0,13.361227035522461
2011-01-10,13.850000381469727,13.25,13.508299827575684,13.29170036315918,17234797.0,13.058340072631836
2011-01-11,13.29170036315918,12.83329963684082,13.20829963684082,13.08329963684082,18881097.0,12.853598594665527
2011-01-12,13.29170036315918,12.75,13.149999618530273,13.133299827575684,15994203.0,12.90272045135498
2011-01-13,13.300000190734863,12.79170036315918,13.241700172424316,12.925000190734863,11686046.0,12.698079109191895
2011-01-14,12.85830020904541,12.216699600219727,12.824999809265137,12.283300399780273,20013778.0,12.067644119262695
2011-01-17,12.658300399780273,11.975000381469727,12.199999809265137,12.491700172424316,22473440.0,12.272384643554688
2011-01-18,12.48330020904541,12.008299827575684,12.341699600219727,12.175000190734863,11584546.0,11.9612455368042
2011-01-19,13.008299827575684,12.091699600219727,12.16670036315918,12.75,23101806.0,12.526150703430176
2011-01-20,12.70829963684082,11.925000190734863,12.649999618530273,11.949999809265137,20889896.0,11.740195274353027
2011-01-21,12.08329963684082,11.51669979095459,11.933300018310547,11.741700172424316,16786172.0,11.535552978515625
2011-01-24,11.841699600219727,11.008299827575684,11.75,11.324999809265137,20542293.0,11.12617015838623
2011-01-25,11.308300018310547,10.875,11.116700172424316,11.04170036315918,11770827.0,10.847843170166016
2011-01-26,11.54170036315918,11.04170036315918,11.125,11.308300018310547,14620498.0,11.109762191772461
2011-01-27,11.699999809265137,11.066699981689453,11.216699600219727,11.550000190734863,19098735.0,11.34721851348877
2011-01-28,11.70829963684082,11.399999618530273,11.54170036315918,11.616700172424316,14609960.0,11.412747383117676
2011-01-31,11.725000381469727,11.466699600219727,11.633299827575684,11.64169979095459,14408409.0,11.437309265136719
2011-02-01,12.808300018310547,11.66670036315918,11.66670036315918,12.808300018310547,32291935.0,12.583427429199219
2011-02-09,13.625,13.0,13.050000190734863,13.158300399780273,60980674.0,12.927282333374023
2011-02-10,13.533300399780273,12.91670036315918,12.91670036315918,13.324999809265137,39035444.0,13.091054916381836
2011-02-11,13.991700172424316,13.16670036315918,13.25,13.216699600219727,40159449.0,12.98465633392334
2011-02-14,13.741700172424316,13.08329963684082,13.091699600219727,13.48330020904541,37680141.0,13.246577262878418
2011-02-15,14.158300399780273,13.33329963684082,13.48330020904541,13.716699600219727,55001809.0,13.475878715515137
2011-02-16,14.48330020904541,13.48330020904541,13.73330020904541,14.341699600219727,63924052.0,14.08990478515625
2011-02-17,15.116700172424316,14.183300018310547,14.45829963684082,14.23330020904541,68622701.0,13.98340892791748
2011-02-18,14.649999618530273,13.75,14.16670036315918,14.225000381469727,50608766.0,13.975255012512207
2011-02-21,14.35830020904541,13.875,13.98330020904541,14.308300018310547,28382837.0,14.05709171295166
2011-02-22,14.866700172424316,13.875,14.375,13.966699600219727,49478844.0,13.721488952636719
2011-02-23,14.058300018310547,13.51669979095459,13.83329963684082,13.691699981689453,29404202.0,13.45131778717041
2011-02-24,14.08329963684082,13.625,13.699999809265137,13.774999618530273,21315172.0,13.533154487609863
2011-02-25,13.79170036315918,13.399999618530273,13.73330020904541,13.633299827575684,17783617.0,13.393941879272461
2011-02-28,14.01669979095459,13.5,13.633299827575684,14.008299827575684,21997020.0,13.762358665466309
2011-03-01,14.300000190734863,13.925000190734863,13.925000190734863,14.08329963684082,28831050.0,13.836041450500488
2011-03-02,14.125,13.58329963684082,13.933300018310547,13.758299827575684,19790037.0,13.516748428344727
2011-03-03,14.091699600219727,13.64169979095459,13.64169979095459,13.658300399780273,20833074.0,13.41850471496582
2011-03-04,13.841699600219727,13.41670036315918,13.649999618530273,13.73330020904541,19242186.0,13.4921875
2011-03-07,14.14169979095459,13.66670036315918,13.758299827575684,13.991700172424316,26163968.0,13.746050834655762
2011-03-08,14.45829963684082,13.925000190734863,13.975000381469727,14.41670036315918,43768486.0,14.163589477539062
2011-03-09,14.566699981689453,14.08329963684082,14.508299827575684,14.158300399780273,32865005.0,13.909725189208984
2011-03-10,14.158300399780273,13.75,14.149999618530273,13.800000190734863,23259145.0,13.557716369628906
2011-03-11,13.89169979095459,13.591699600219727,13.64169979095459,13.658300399780273,17438993.0,13.41850471496582
2011-03-14,13.716699600219727,13.350000381469727,13.491700172424316,13.425000190734863,19473981.0,13.189299583435059
2011-03-15,13.66670036315918,12.95829963684082,13.433300018310547,13.300000190734863,21534232.0,13.06649398803711
2011-03-16,14.25,13.23330020904541,13.300000190734863,13.966699600219727,39130479.0,13.721488952636719
2011-03-17,13.79170036315918,13.33329963684082,13.66670036315918,13.399999618530273,24034211.0,13.164738655090332
2011-03-18,13.683300018310547,13.324999809265137,13.550000190734863,13.39169979095459,12443471.0,13.156584739685059
2011-03-21,13.5,13.25,13.35830020904541,13.308300018310547,10536801.0,13.0746488571167
2011-03-22,13.466699600219727,13.04170036315918,13.341699600219727,13.408300399780273,10050599.0,13.172893524169922
2011-03-23,13.441699981689453,13.100000381469727,13.35830020904541,13.425000190734863,16234466.0,13.189299583435059
2011-03-24,13.658300399780273,13.283300399780273,13.433300018310547,13.29170036315918,17629915.0,13.058340072631836
2011-03-25,13.649999618530273,13.225000381469727,13.25,13.475000381469727,21250850.0,13.238422393798828
2011-03-28,13.774999618530273,13.375,13.5,13.51669979095459,24645692.0,13.279389381408691
2011-03-29,14.158300399780273,13.350000381469727,13.51669979095459,13.816699981689453,49716594.0,13.57412338256836
2011-03-30,14.5,13.449999809265137,13.649999618530273,14.366700172424316,67484893.0,14.114466667175293
2011-03-31,15.066699981689453,14.16670036315918,14.625,14.658300399780273,113773980.0,14.400947570800781
2011-04-01,15.191699981689453,14.0,14.991700172424316,14.074999809265137,67419714.0,13.827887535095215
2011-04-06,14.324999809265137,13.48330020904541,13.841699600219727,14.125,46520731.0,13.877010345458984
2011-04-07,13.925000190734863,13.675000190734863,13.925000190734863,13.716699600219727,30383869.0,13.475878715515137
2011-04-08,14.125,13.758299827575684,13.758299827575684,13.816699981689453,24368838.0,13.57412338256836
2011-04-11,14.074999809265137,13.466699600219727,13.908300399780273,13.816699981689453,36785272.0,13.57412338256836
2011-04-12,13.76669979095459,13.48330020904541,13.625,13.574999809265137,22073799.0,13.336666107177734
2011-04-13,13.54170036315918,13.183300018310547,13.508299827575684,13.433300018310547,19923171.0,13.197453498840332
2011-04-14,13.5,13.258299827575684,13.433300018310547,13.29170036315918,14774192.0,13.058340072631836
2011-04-15,13.45829963684082,13.225000381469727,13.29170036315918,13.399999618530273,11621692.0,13.164738655090332
2011-04-18,13.408300399780273,13.08329963684082,13.366700172424316,13.149999618530273,19777468.0,12.919127464294434
2011-04-19,13.10830020904541,12.58329963684082,13.10830020904541,12.649999618530273,24181033.0,12.427906036376953
2011-04-20,13.066699981689453,12.66670036315918,12.66670036315918,12.85830020904541,14981053.0,12.632549285888672
2011-04-21,13.04170036315918,12.75,12.875,12.975000381469727,16084000.0,12.747200012207031
2011-04-22,12.975000381469727,12.75,12.975000381469727,12.758299827575684,11626358.0,12.53430461883545
2011-04-25,12.66670036315918,12.16670036315918,12.66670036315918,12.175000190734863,15184515.0,11.9612455368042
2011-04-26,12.35830020904541,12.04170036315918,12.149999618530273,12.04170036315918,9401387.0,11.830286026000977
2011-04-28,11.866700172424316,11.074999809265137,11.75,11.225000381469727,16239681.0,11.027924537658691
2011-04-29,11.60830020904541,11.216699600219727,11.216699600219727,11.600000381469727,9604460.0,11.396341323852539
2011-05-03,11.875,11.625,11.625,11.824999809265137,8729578.0,11.617390632629395
2011-05-04,12.308300018310547,11.73330020904541,11.83329963684082,11.85830020904541,17642146.0,11.650105476379395
2011-05-05,11.741700172424316,11.425000190734863,11.66670036315918,11.550000190734863,8251307.0,11.34721851348877
2011-05-06,11.850000381469727,11.25,11.41670036315918,11.64169979095459,9774603.0,11.437309265136719
2011-05-09,11.79170036315918,11.60830020904541,11.658300399780273,11.691699981689453,6761356.0,11.486431121826172
2011-05-10,12.08329963684082,11.716699600219727,11.774999618530273,11.949999809265137,11479754.0,11.740195274353027
2011-05-11,11.991700172424316,11.633299827575684,11.991700172424316,11.725000381469727,9863484.0,11.519146919250488
2011-05-12,11.699999809265137,11.341699600219727,11.58329963684082,11.35830020904541,9445269.0,11.15888500213623
2011-05-13,11.524999618530273,11.25,11.35830020904541,11.475000381469727,6729520.0,11.27353572845459
2011-05-16,11.54170036315918,11.300000190734863,11.48330020904541,11.316699981689453,5888363.0,11.11801528930664
2011-05-17,11.41670036315918,10.966699600219727,11.316699981689453,11.258299827575684,8519145.0,11.060640335083008
2011-05-18,12.383299827575684,11.20829963684082,11.23330020904541,11.925000190734863,34293095.0,11.715635299682617
2011-05-19,11.899999618530273,11.54170036315918,11.83329963684082,11.60830020904541,19683208.0,11.404496192932129
2011-05-20,12.058300018310547,11.70829963684082,11.79170036315918,11.824999809265137,15752347.0,11.617390632629395
2011-05-23,11.875,11.25,11.824999809265137,11.341699600219727,11247468.0,11.14257526397705
2011-05-24,11.73330020904541,11.0,11.341699600219727,11.58329963684082,12383778.0,11.379934310913086
2011-05-25,11.725000381469727,11.33329963684082,11.41670036315918,11.375,10390964.0,11.175291061401367
2011-05-26,11.66670036315918,11.20829963684082,11.625,11.23330020904541,8023125.0,11.036078453063965
2011-05-27,11.216699600219727,10.550000190734863,11.191699981689453,10.558300018310547,12091778.0,10.372929573059082
2011-05-30,10.466699600219727,10.100000381469727,10.39169979095459,10.116700172424316,6847119.0,9.93908405303955
2011-05-31,10.433300018310547,10.10830020904541,10.10830020904541,10.399999618530273,6881596.0,10.217409133911133
2011-06-01,10.658300399780273,10.33329963684082,10.408300399780273,10.51669979095459,8173296.0,10.332060813903809
2011-06-02,10.725000381469727,10.25,10.39169979095459,10.550000190734863,11065322.0,10.364775657653809
2011-06-03,10.70829963684082,10.425000190734863,10.425000190734863,10.625,8575847.0,10.438459396362305
2011-06-07,11.058300018310547,10.591699600219727,10.66670036315918,10.933300018310547,12185607.0,10.741345405578613
2011-06-08,11.100000381469727,10.76669979095459,10.949999809265137,10.899999618530273,10618450.0,10.708630561828613
2011-06-09,10.991700172424316,10.45829963684082,10.83329963684082,10.45829963684082,10312606.0,10.27468490600586
2011-06-10,10.533300399780273,10.16670036315918,10.375,10.35830020904541,7191648.0,10.176441192626953
2011-06-13,10.558300018310547,10.23330020904541,10.258299827575684,10.5,6013899.0,10.315653800964355
2011-06-14,10.70829963684082,10.39169979095459,10.5,10.633299827575684,7776644.0,10.446613311767578
2011-06-15,10.699999809265137,10.433300018310547,10.58329963684082,10.508299827575684,6927852.0,10.323807716369629
2011-06-16,11.316699981689453,10.48330020904541,10.550000190734863,10.824999809265137,30134344.0,10.634946823120117
2011-06-17,10.73330020904541,10.216699600219727,10.64169979095459,10.225000381469727,18858235.0,10.045482635498047
2011-06-20,10.16670036315918,9.916669845581055,10.158300399780273,9.933329582214355,8419742.0,9.758932113647461
2011-06-21,10.091699600219727,9.75,10.024999618530273,10.024999618530273,6597049.0,9.848993301391602
2011-06-22,10.20829963684082,9.958330154418945,10.0,10.04170036315918,6891773.0,9.865400314331055
2011-06-23,10.225000381469727,9.791669845581055,10.0,10.149999618530273,8930717.0,9.971797943115234
2011-06-24,10.649999618530273,10.116700172424316,10.16670036315918,10.441699981689453,16153461.0,10.258377075195312
2011-06-27,10.633299827575684,10.425000190734863,10.48330020904541,10.524999618530273,10422849.0,10.340213775634766
2011-06-28,10.79170036315918,10.5,10.574999809265137,10.60830020904541,11826597.0,10.422052383422852
2011-06-29,10.699999809265137,10.316699981689453,10.649999618530273,10.324999809265137,9889545.0,10.143726348876953
2011-06-30,10.51669979095459,10.341699600219727,10.341699600219727,10.441699981689453,7918978.0,10.258377075195312
2011-07-01,10.716699600219727,10.449999809265137,10.491700172424316,10.533300399780273,10304103.0,10.348368644714355
2011-07-04,11.149999618530273,10.600000381469727,10.716699600219727,11.01669979095459,24529453.0,10.823281288146973
2011-07-05,11.050000190734863,10.800000190734863,11.04170036315918,10.91670036315918,18428278.0,10.725038528442383
2011-07-06,11.04170036315918,10.758299827575684,10.83329963684082,10.975000381469727,11382374.0,10.78231430053711
2011-07-07,11.116700172424316,10.79170036315918,10.95829963684082,10.883299827575684,13422820.0,10.692224502563477
2011-07-08,11.04170036315918,10.850000381469727,10.866700172424316,10.933300018310547,8682136.0,10.741345405578613
2011-07-11,11.316699981689453,10.883299827575684,10.899999618530273,11.258299827575684,22333984.0,11.060640335083008
2011-07-12,11.399999618530273,11.074999809265137,11.158300399780273,11.14169979095459,20824282.0,10.946086883544922
2011-07-13,12.149999618530273,11.074999809265137,11.074999809265137,11.941699981689453,48902253.0,11.732041358947754
2011-07-14,12.191699981689453,11.75,11.79170036315918,12.0,37077616.0,11.789318084716797
2011-07-15,12.008299827575684,11.774999618530273,11.95829963684082,11.85830020904541,18022773.0,11.650105476379395
2011-07-18,12.16670036315918,11.66670036315918,11.85830020904541,11.683300018310547,23929227.0,11.478178024291992
2011-07-19,11.566699981689453,11.191699981689453,11.524999618530273,11.324999809265137,19352848.0,11.12617015838623
2011-07-20,11.616700172424316,11.29170036315918,11.45829963684082,11.508299827575684,11353200.0,11.30625057220459
2011-07-21,11.5,11.10830020904541,11.475000381469727,11.158300399780273,9845157.0,10.962396621704102
2011-07-22,11.341699600219727,11.149999618530273,11.183300018310547,11.191699981689453,6609183.0,10.995208740234375
2011-07-25,11.125,10.5,11.125,10.625,12372980.0,10.438459396362305
2011-07-26,10.808300018310547,10.566699981689453,10.64169979095459,10.75,11870373.0,10.561264038085938
2011-07-27,10.908300399780273,10.558300018310547,10.66670036315918,10.841699600219727,9562271.0,10.65135383605957
2011-07-28,10.76669979095459,10.58329963684082,10.70829963684082,10.725000381469727,7070543.0,10.536703109741211
2011-07-29,10.783300399780273,10.51669979095459,10.73330020904541,10.600000381469727,7528335.0,10.413898468017578
2011-08-01,10.716699600219727,10.58329963684082,10.616700172424316,10.633299827575684,5067361.0,10.446613311767578
2011-08-02,10.58329963684082,10.16670036315918,10.58329963684082,10.350000381469727,7860980.0,10.16828727722168
2011-08-03,10.48330020904541,10.183300018310547,10.283300399780273,10.425000190734863,6688266.0,10.24197006225586
2011-08-04,10.591699600219727,10.41670036315918,10.41670036315918,10.425000190734863,4755184.0,10.24197006225586
2011-08-05,10.25,9.875,10.133299827575684,10.158300399780273,6787201.0,9.97995376586914
2011-08-08,10.04170036315918,9.175000190734863,9.883330345153809,9.208330154418945,15533233.0,9.046661376953125
2011-08-09,9.558329582214355,8.5,8.983329772949219,9.341670036315918,14788617.0,9.17765998840332
2011-08-10,9.608329772949219,9.350000381469727,9.583330154418945,9.358329772949219,10356030.0,9.194026947021484
2011-08-11,9.449999809265137,9.016670227050781,9.083330154418945,9.433329582214355,8802942.0,9.267709732055664
2011-08-12,9.883330345153809,9.475000381469727,9.475000381469727,9.625,11501362.0,9.456015586853027
2011-08-15,9.916669845581055,9.583330154418945,9.625,9.875,10118337.0,9.701626777648926
2011-08-16,10.050000190734863,9.699999809265137,9.883330345153809,9.758330345153809,11209629.0,9.587005615234375
2011-08-17,9.758330345153809,9.524999618530273,9.691670417785645,9.566670417785645,6774497.0,9.398710250854492
2011-08-18,9.983329772949219,9.458330154418945,9.625,9.483329772949219,12738643.0,9.316832542419434
2011-08-19,9.416669845581055,9.149999618530273,9.183329582214355,9.358329772949219,8181704.0,9.194026947021484
2011-08-22,9.449999809265137,9.175000190734863,9.324999809265137,9.216670036315918,5144010.0,9.054854393005371
2011-08-23,9.583330154418945,9.258330345153809,9.274999618530273,9.508330345153809,8345375.0,9.341394424438477
2011-08-24,9.991669654846191,9.508330345153809,9.508330345153809,9.649999618530273,14509467.0,9.480575561523438
2011-08-25,9.833330154418945,9.608329772949219,9.666669845581055,9.791669845581055,9732045.0,9.619759559631348
2011-08-26,10.074999809265137,9.716670036315918,9.774999618530273,9.899999618530273,13878290.0,9.726187705993652
2011-08-29,9.883330345153809,9.633330345153809,9.833330154418945,9.725000381469727,9287775.0,9.554259300231934
2011-08-30,10.066699981689453,9.483329772949219,9.958330154418945,9.524999618530273,13919444.0,9.357770919799805
2011-08-31,9.533329963684082,9.274999618530273,9.416669845581055,9.333330154418945,9542285.0,9.169466972351074
2011-09-01,9.458330154418945,9.191670417785645,9.358329772949219,9.216670036315918,7384337.0,9.054854393005371
2011-09-02,9.5,9.233329772949219,9.233329772949219,9.300000190734863,6740568.0,9.136722564697266
2011-09-05,9.375,8.816670417785645,9.375,8.841670036315918,8188047.0,8.68643856048584
2011-09-06,8.908329963684082,8.633330345153809,8.733329772949219,8.808329582214355,5071126.0,8.65368366241455
2011-09-07,9.066670417785645,8.791669845581055,8.841670036315918,9.008330345153809,6538905.0,8.850172996520996
2011-09-08,9.183329582214355,8.925000190734863,9.024999618530273,8.933329582214355,7159353.0,8.776488304138184
2011-09-09,9.158329963684082,8.858329772949219,8.858329772949219,8.941670417785645,5235574.0,8.784683227539062
2011-09-13,8.800000190734863,8.583330154418945,8.716670036315918,8.649999618530273,4804602.0,8.498133659362793
2011-09-14,8.816670417785645,8.566670417785645,8.683329582214355,8.808329582214355,5154291.0,8.65368366241455
2011-09-15,8.875,8.733329772949219,8.841670036315918,8.75,4818825.0,8.596378326416016
2011-09-19,8.708330154418945,8.5,8.708330154418945,8.550000190734863,4444263.0,8.399889945983887
2011-09-20,8.666669845581055,8.508330345153809,8.550000190734863,8.616669654846191,3126995.0,8.465389251708984
2011-09-21,9.25,8.533329963684082,8.625,9.041669845581055,11906444.0,8.882926940917969
2011-09-22,8.933329582214355,8.649999618530273,8.933329582214355,8.675000190734863,9360076.0,8.52269458770752
2011-09-23,8.675000190734863,8.433329582214355,8.516670227050781,8.566670417785645,7377475.0,8.416266441345215
2011-09-26,8.800000190734863,8.458330154418945,8.550000190734863,8.491669654846191,7962869.0,8.342582702636719
2011-09-27,8.733329772949219,8.491669654846191,8.558329582214355,8.583330154418945,5913241.0,8.432635307312012
2011-09-28,8.708330154418945,8.375,8.675000190734863,8.399999618530273,5621157.0,8.252522468566895
2011-09-29,8.399999618530273,7.783329963684082,8.399999618530273,7.86667013168335,7588696.0,7.7285566329956055
2011-09-30,8.033329963684082,7.708330154418945,7.925000190734863,7.849999904632568,3785058.0,7.712179183959961
2011-10-10,7.966670036315918,7.74167013168335,7.916669845581055,7.808330059051514,3403235.0,7.671240329742432
2011-10-11,8.183329582214355,7.61667013168335,8.100000381469727,7.766670227050781,6401184.0,7.630312442779541
2011-10-12,8.008330345153809,7.558330059051514,7.666669845581055,7.99167013168335,7588956.0,7.851362228393555
2011-10-13,8.149999618530273,7.916669845581055,7.974999904632568,8.091670036315918,7867605.0,7.949605941772461
2011-10-14,8.541669845581055,7.958330154418945,8.100000381469727,8.466670036315918,15188539.0,8.318022727966309
2011-10-17,8.550000190734863,8.258330345153809,8.375,8.308329582214355,11677127.0,8.16246223449707
2011-10-18,8.241669654846191,7.849999904632568,8.208330154418945,7.86667013168335,8159586.0,7.7285566329956055
2011-10-19,7.933330059051514,7.666669845581055,7.916669845581055,7.88332986831665,4869504.0,7.7449235916137695
2011-10-20,7.916669845581055,7.550000190734863,7.791669845581055,7.699999809265137,5379187.0,7.564812660217285
2011-10-21,7.724999904632568,7.341670036315918,7.675000190734863,7.358329772949219,5277928.0,7.2291412353515625
2011-10-24,7.483329772949219,7.091670036315918,7.36667013168335,7.458330154418945,5283772.0,7.327385902404785
2011-10-25,7.708330154418945,7.38332986831665,7.466670036315918,7.666669845581055,6894672.0,7.532067775726318
2011-10-26,7.74167013168335,7.541669845581055,7.591670036315918,7.641670227050781,7839996.0,7.507506847381592
2011-10-27,7.75,7.574999809265137,7.641670227050781,7.608329772949219,5324962.0,7.474751949310303
2011-10-28,7.908329963684082,7.691669940948486,7.691669940948486,7.800000190734863,7879310.0,7.66305685043335
2011-10-31,8.158329963684082,7.75832986831665,7.808330059051514,7.99167013168335,13936475.0,7.851362228393555
2011-11-01,7.908329963684082,7.733329772949219,7.849999904632568,7.858329772949219,10353728.0,7.720362186431885
2011-11-02,8.008330345153809,7.5,7.666669845581055,8.0,15362901.0,7.8595452308654785
2011-11-03,8.508330345153809,7.958330154418945,7.974999904632568,8.158329963684082,20193732.0,8.015095710754395
2011-11-04,8.300000190734863,8.100000381469727,8.175000190734863,8.216670036315918,9331070.0,8.07241153717041
2011-11-07,8.833330154418945,8.233329772949219,8.416669845581055,8.258330345153809,13383620.0,8.113340377807617
2011-11-08,8.258330345153809,7.983329772949219,8.166669845581055,8.024999618530273,7538005.0,7.884106159210205
2011-11-09,8.191670417785645,7.916669845581055,8.024999618530273,8.175000190734863,8719325.0,8.031473159790039
2011-11-10,8.083330154418945,7.941669940948486,8.058329582214355,7.958330154418945,6067341.0,7.818607330322266
2011-11-11,8.758330345153809,7.900000095367432,7.966670036315918,8.758330345153809,49576698.0,8.604561805725098
2011-11-14,9.141670227050781,8.791669845581055,8.916669845581055,9.041669845581055,59980183.0,8.882926940917969
2011-11-15,9.516670227050781,8.916669845581055,8.991669654846191,9.199999809265137,47318182.0,9.038477897644043
2011-11-16,9.225000381469727,8.824999809265137,9.166669845581055,9.0,30068209.0,8.841987609863281
2011-11-17,9.241669654846191,8.875,9.149999618530273,8.933329582214355,25532309.0,8.776488304138184
2011-11-18,8.866669654846191,8.441670417785645,8.75,8.516670227050781,19847658.0,8.367144584655762
2011-11-21,8.75,8.458330154418945,8.558329582214355,8.741669654846191,14035508.0,8.588193893432617
2011-11-22,8.983329772949219,8.524999618530273,8.583330154418945,8.925000190734863,20444700.0,8.768305778503418
2011-11-23,9.041669845581055,8.666669845581055,8.883330345153809,8.699999809265137,18084200.0,8.547255516052246
2011-11-24,8.866669654846191,8.475000381469727,8.508330345153809,8.800000190734863,15123937.0,8.645500183105469
2011-11-25,8.891670227050781,8.441670417785645,8.741669654846191,8.508330345153809,12813759.0,8.358951568603516
2011-11-28,8.583330154418945,8.158329963684082,8.574999809265137,8.241669654846191,12921093.0,8.096972465515137
2011-11-29,8.399999618530273,8.25,8.341670036315918,8.391670227050781,9102093.0,8.244338989257812
2011-11-30,8.391670227050781,7.550000190734863,8.383330345153809,7.683330059051514,17059479.0,7.548435688018799
2011-12-01,8.033329963684082,7.75,7.966670036315918,7.75832986831665,11680103.0,7.6221184730529785
2011-12-02,7.75832986831665,7.525000095367432,7.75,7.558330059051514,7075059.0,7.42563009262085
2011-12-05,7.591670036315918,7.333330154418945,7.558330059051514,7.358329772949219,4607741.0,7.2291412353515625
2011-12-06,7.441669940948486,7.25,7.358329772949219,7.416669845581055,4798245.0,7.28645658493042
2011-12-07,7.458330154418945,7.308330059051514,7.416669845581055,7.400000095367432,4872163.0,7.270079612731934
2011-12-08,7.566669940948486,7.208330154418945,7.38332986831665,7.433330059051514,6381607.0,7.3028244972229
2011-12-09,7.49167013168335,7.308330059051514,7.375,7.449999809265137,4226518.0,7.319201469421387
2011-12-12,7.49167013168335,7.308330059051514,7.416669845581055,7.316669940948486,3475157.0,7.1882123947143555
2011-12-13,7.24167013168335,6.75832986831665,7.24167013168335,6.791669845581055,6756703.0,6.672430038452148
2011-12-14,6.875,6.558330059051514,6.766670227050781,6.583330154418945,4524331.0,6.467747688293457
2011-12-15,6.516670227050781,6.13332986831665,6.5,6.141670227050781,7974820.0,6.033842086791992
2011-12-16,6.358329772949219,6.091670036315918,6.158329963684082,6.333330154418945,5236739.0,6.222136974334717
2011-12-19,6.333330154418945,6.333330154418945,6.333330154418945,6.333330154418945,0.0,6.222136974334717
2011-12-20,6.541669845581055,6.25832986831665,6.316669940948486,6.408329963684082,7396378.0,6.295820236206055
2011-12-21,6.5,6.11667013168335,6.474999904632568,6.125,5792093.0,6.017464637756348
2011-12-22,6.25,5.708330154418945,6.058330059051514,6.125,6971251.0,6.017464637756348
2011-12-23,6.224999904632568,5.983329772949219,6.050000190734863,6.083330154418945,4169633.0,5.976526260375977
2011-12-26,6.208330154418945,5.958330154418945,6.083330154418945,6.066669940948486,3159066.0,5.960158348083496
2011-12-27,6.108329772949219,5.833330154418945,6.00832986831665,5.858329772949219,4459157.0,5.755475997924805
2011-12-28,6.13332986831665,5.708330154418945,5.833330154418945,6.0,8015366.0,5.894659042358398
2011-12-29,6.066669940948486,5.88332986831665,5.891670227050781,5.941669940948486,5190909.0,5.837352752685547
2011-12-30,6.308330059051514,5.983329772949219,6.0,6.216670036315918,10088553.0,6.107524871826172
2012-01-04,6.324999809265137,5.941669940948486,6.25832986831665,5.958330154418945,6353485.0,5.853720664978027
2012-01-05,5.974999904632568,5.708330154418945,5.925000190734863,5.716670036315918,5215171.0,5.616303443908691
2012-01-06,5.933330059051514,5.599999904632568,5.599999904632568,5.900000095367432,5650919.0,5.796415328979492
2012-01-09,6.191669940948486,5.800000190734863,5.891670227050781,6.183330059051514,7374901.0,6.074770450592041
2012-01-10,6.49167013168335,6.099999904632568,6.150000095367432,6.400000095367432,11643633.0,6.287636756896973
2012-01-11,7.041669845581055,6.300000190734863,6.375,6.591670036315918,18446841.0,6.475941181182861
2012-01-12,6.875,6.458330154418945,6.5,6.666669845581055,16447453.0,6.549623966217041
2012-01-13,6.841670036315918,6.416669845581055,6.591670036315918,6.516670227050781,13088221.0,6.402258396148682
2012-01-16,6.416669845581055,6.025000095367432,6.358329772949219,6.099999904632568,7892747.0,5.992903709411621
2012-01-17,6.641670227050781,6.058330059051514,6.058330059051514,6.61667013168335,11042816.0,6.500502586364746
2012-01-18,7.083330154418945,6.566669940948486,6.608329772949219,6.608329772949219,15853670.0,6.492308616638184
2012-01-19,6.791669845581055,6.516670227050781,6.591670036315918,6.625,7525299.0,6.508686065673828
2012-01-20,6.625,6.333330154418945,6.599999904632568,6.441669940948486,11712566.0,6.3285746574401855
2012-01-30,6.533329963684082,6.333330154418945,6.433330059051514,6.333330154418945,5640991.0,6.222136974334717
2012-01-31,6.533329963684082,6.25832986831665,6.25832986831665,6.458330154418945,5776548.0,6.344942569732666
2012-02-01,7.041669845581055,6.333330154418945,6.416669845581055,6.816669940948486,21686422.0,6.696990966796875
2012-02-02,6.833330154418945,6.625,6.75,6.800000190734863,17774338.0,6.6806135177612305
2012-02-03,6.841670036315918,6.641670227050781,6.666669845581055,6.791669845581055,11390352.0,6.672430038452148
2012-02-06,6.858329772949219,6.708330154418945,6.816669940948486,6.783329963684082,9149380.0,6.664236068725586
2012-02-07,6.75,6.5,6.716670036315918,6.583330154418945,9306257.0,6.467747688293457
2012-02-08,6.900000095367432,6.5,6.574999809265137,6.849999904632568,14478902.0,6.729735374450684
2012-02-09,7.041669845581055,6.791669845581055,6.824999809265137,6.86667013168335,16714481.0,6.746113300323486
2012-02-10,7.158329963684082,6.816669940948486,6.833330154418945,7.050000190734863,20947567.0,6.926224708557129
2012-02-13,7.283329963684082,6.900000095367432,6.933330059051514,7.091670036315918,15744871.0,6.967162609100342
2012-02-14,7.125,6.925000190734863,7.091670036315918,7.00832986831665,10613859.0,6.8852858543396
2012-02-15,7.283329963684082,6.916669845581055,6.958330154418945,7.166669845581055,18976132.0,7.04084587097168
2012-02-16,7.283329963684082,7.0,7.125,7.183330059051514,16599765.0,7.05721378326416
2012-02-17,7.375,7.050000190734863,7.191669940948486,7.141670227050781,12761174.0,7.016284942626953
2012-02-20,7.316669940948486,7.058330059051514,7.25,7.066669940948486,11001534.0,6.942602157592773
2012-02-21,7.13332986831665,6.933330059051514,7.066669940948486,7.125,9669857.0,6.999907493591309
2012-02-22,7.341670036315918,7.083330154418945,7.175000190734863,7.275000095367432,18128430.0,7.147274017333984
2012-02-23,7.49167013168335,7.24167013168335,7.333330154418945,7.283329963684082,19488373.0,7.155457973480225
2012-02-24,7.324999809265137,7.175000190734863,7.291669845581055,7.308330059051514,12718767.0,7.180018901824951
2012-02-27,7.641670227050781,7.308330059051514,7.333330154418945,7.358329772949219,22390281.0,7.2291412353515625
2012-02-28,7.541669845581055,7.275000095367432,7.333330154418945,7.483329772949219,19092518.0,7.3519463539123535
2012-02-29,7.583330154418945,7.341670036315918,7.474999904632568,7.38332986831665,14673091.0,7.253701686859131
2012-03-01,7.75,7.275000095367432,7.349999904632568,7.61667013168335,23246229.0,7.482945442199707
2012-03-02,7.716670036315918,7.550000190734863,7.591670036315918,7.675000190734863,18206236.0,7.5402512550354
2012-03-05,7.833330154418945,7.625,7.675000190734863,7.666669845581055,14497131.0,7.532067775726318
2012-03-06,7.641670227050781,7.466670036315918,7.641670227050781,7.525000095367432,12705340.0,7.392884731292725
2012-03-07,7.591670036315918,7.38332986831665,7.441669940948486,7.408329963684082,10233075.0,7.278263568878174
2012-03-08,7.733329772949219,7.449999809265137,7.449999809265137,7.61667013168335,15260631.0,7.482945442199707
2012-03-09,7.733329772949219,7.533329963684082,7.641670227050781,7.716670036315918,18134288.0,7.58119010925293
2012-03-12,7.983329772949219,7.666669845581055,7.683330059051514,7.86667013168335,23199407.0,7.7285566329956055
2012-03-13,7.88332986831665,7.716670036315918,7.800000190734863,7.849999904632568,13334810.0,7.712179183959961
2012-03-14,8.458330154418945,7.5,7.86667013168335,7.625,37289873.0,7.491129398345947
2012-03-15,7.708330154418945,7.13332986831665,7.558330059051514,7.333330154418945,18721834.0,7.204580307006836
2012-03-16,7.666669845581055,7.300000190734863,7.341670036315918,7.650000095367432,12939860.0,7.515690803527832
2012-03-19,7.875,7.599999904632568,7.599999904632568,7.800000190734863,13497370.0,7.66305685043335
2012-03-20,7.75,7.541669845581055,7.733329772949219,7.550000190734863,11307560.0,7.417446136474609
2012-03-21,7.791669845581055,7.50832986831665,7.599999904632568,7.708330154418945,12661965.0,7.572996139526367
2012-03-22,7.75,7.50832986831665,7.608329772949219,7.675000190734863,10724279.0,7.5402512550354
2012-03-23,7.658329963684082,7.308330059051514,7.608329772949219,7.400000095367432,9475732.0,7.270079612731934
2012-03-26,7.458330154418945,7.108329772949219,7.400000095367432,7.25,6352811.0,7.122713565826416
2012-03-27,7.433330059051514,7.275000095367432,7.341670036315918,7.333330154418945,5663975.0,7.204580307006836
2012-03-28,7.300000190734863,6.849999904632568,7.291669845581055,6.875,7276185.0,6.754296779632568
2012-03-29,6.849999904632568,6.408329963684082,6.849999904632568,6.50832986831665,8635767.0,6.394063949584961
2012-03-30,6.608329772949219,6.166669845581055,6.5,6.266670227050781,8186148.0,6.156647205352783
2012-04-05,6.5,6.25,6.291669845581055,6.49167013168335,6302537.0,6.377696990966797
2012-04-06,6.783329963684082,6.466670036315918,6.5,6.650000095367432,7685223.0,6.533246994018555
2012-04-09,6.733329772949219,6.5,6.625,6.533329963684082,4466871.0,6.418625831604004
2012-04-10,6.63332986831665,6.333330154418945,6.466670036315918,6.63332986831665,5617465.0,6.51686954498291
2012-04-11,6.791669845581055,6.433330059051514,6.550000190734863,6.75,7674143.0,6.631491661071777
2012-04-12,6.958330154418945,6.666669845581055,6.75,6.875,9740544.0,6.754296779632568
2012-04-13,7.083330154418945,6.808330059051514,6.925000190734863,6.966670036315918,12853892.0,6.844357490539551
2012-04-16,6.941669940948486,6.666669845581055,6.808330059051514,6.816669940948486,7974696.0,6.696990966796875
2012-04-17,6.875,6.724999904632568,6.766670227050781,6.733329772949219,6445402.0,6.615113735198975
2012-04-18,6.916669845581055,6.74167013168335,6.791669845581055,6.900000095367432,7929722.0,6.778858184814453
2012-04-19,6.933330059051514,6.791669845581055,6.900000095367432,6.824999809265137,6565985.0,6.705174922943115
2012-04-20,6.875,6.75,6.824999809265137,6.849999904632568,6504599.0,6.729735374450684
2012-04-23,6.916669845581055,6.566669940948486,6.824999809265137,6.599999904632568,8178107.0,6.484125137329102
2012-04-24,6.683330059051514,6.341670036315918,6.525000095367432,6.516670227050781,6944262.0,6.402258396148682
2012-04-25,6.708330154418945,6.433330059051514,6.458330154418945,6.699999809265137,7531492.0,6.582369327545166
2012-04-26,6.824999809265137,6.650000095367432,6.699999809265137,6.724999904632568,7068857.0,6.606930255889893
2012-04-27,6.791669845581055,6.641670227050781,6.683330059051514,6.650000095367432,4688394.0,6.533246994018555
2012-05-02,6.875,6.683330059051514,6.75832986831665,6.800000190734863,8763059.0,6.6806135177612305
2012-05-03,6.858329772949219,6.733329772949219,6.733329772949219,6.766670227050781,5325012.0,6.647869110107422
2012-05-04,6.900000095367432,6.75,6.766670227050781,6.875,9767636.0,6.754296779632568
2012-05-07,6.875,6.875,6.875,6.875,0.0,6.754296779632568
2012-05-08,6.983329772949219,6.75832986831665,6.916669845581055,6.900000095367432,11581163.0,6.778858184814453
2012-05-09,7.041669845581055,6.75,6.875,6.86667013168335,16006132.0,6.746113300323486
2012-05-10,7.083330154418945,6.733329772949219,6.824999809265137,7.074999809265137,22247440.0,6.950785160064697
2012-05-11,7.324999809265137,6.974999904632568,7.00832986831665,7.016670227050781,24245696.0,6.893479824066162
2012-05-14,7.058330059051514,6.783329963684082,7.058330059051514,6.816669940948486,12178038.0,6.696990966796875
2012-05-15,6.766670227050781,6.5,6.733329772949219,6.708330154418945,10490940.0,6.590553283691406
2012-05-16,6.724999904632568,6.525000095367432,6.666669845581055,6.533329963684082,6413555.0,6.418625831604004
2012-05-17,6.61667013168335,6.466670036315918,6.50832986831665,6.599999904632568,4810996.0,6.484125137329102
2012-05-18,6.75,6.50832986831665,6.550000190734863,6.533329963684082,8087964.0,6.418625831604004
2012-05-21,6.916669845581055,6.5,6.5,6.724999904632568,12350200.0,6.606930255889893
2012-05-22,6.791669845581055,6.641670227050781,6.708330154418945,6.699999809265137,6804895.0,6.582369327545166
2012-05-23,6.900000095367432,6.658329963684082,6.716670036315918,6.766670227050781,9236565.0,6.647869110107422
2012-05-24,6.966670036315918,6.683330059051514,6.74167013168335,6.86667013168335,15957047.0,6.746113300323486
2012-05-25,7.141670227050781,6.800000190734863,6.833330154418945,6.88332986831665,18194839.0,6.762480735778809
2012-05-28,6.88332986831665,6.550000190734863,6.88332986831665,6.75,12525879.0,6.631491661071777
2012-05-29,7.425000190734863,6.666669845581055,6.75,7.275000095367432,42060612.0,7.147274017333984
2012-05-30,7.25832986831665,7.083330154418945,7.191669940948486,7.150000095367432,23017729.0,7.024468898773193
2012-05-31,7.300000190734863,7.099999904632568,7.183330059051514,7.166669845581055,15562630.0,7.04084587097168
2012-06-01,7.38332986831665,7.108329772949219,7.25,7.150000095367432,17753557.0,7.024468898773193
2012-06-04,7.091670036315918,6.666669845581055,6.916669845581055,6.691669940948486,16435198.0,6.574185371398926
2012-06-05,6.833330154418945,6.608329772949219,6.691669940948486,6.675000190734863,8016741.0,6.5578083992004395
2012-06-06,6.791669845581055,6.566669940948486,6.683330059051514,6.63332986831665,5989299.0,6.51686954498291
2012-06-07,6.75832986831665,6.5,6.733329772949219,6.516670227050781,7237379.0,6.402258396148682
2012-06-08,6.591670036315918,6.441669940948486,6.583330154418945,6.449999809265137,5634180.0,6.336758136749268
2012-06-11,6.641670227050781,6.441669940948486,6.466670036315918,6.608329772949219,4636900.0,6.492308616638184
2012-06-12,6.666669845581055,6.541669845581055,6.541669845581055,6.574999809265137,3515289.0,6.459563732147217
2012-06-13,6.708330154418945,6.591670036315918,6.591670036315918,6.675000190734863,4222270.0,6.5578083992004395
2012-06-14,6.666669845581055,6.50832986831665,6.666669845581055,6.550000190734863,4898565.0,6.435003280639648
2012-06-15,6.63332986831665,6.433330059051514,6.550000190734863,6.558330059051514,4975431.0,6.443186283111572
2012-06-18,6.666669845581055,6.566669940948486,6.574999809265137,6.608329772949219,3638932.0,6.492308616638184
2012-06-19,6.608329772949219,6.416669845581055,6.608329772949219,6.474999904632568,4709904.0,6.361319541931152
2012-06-20,6.583330154418945,6.449999809265137,6.466670036315918,6.466670036315918,3516796.0,6.35313606262207
2012-06-21,6.516670227050781,6.416669845581055,6.449999809265137,6.433330059051514,3482792.0,6.320381164550781
2012-06-25,6.416669845581055,6.041669845581055,6.416669845581055,6.083330154418945,4602313.0,5.976526260375977
2012-06-26,6.074999809265137,5.916669845581055,6.041669845581055,6.033329963684082,3742959.0,5.927403926849365
2012-06-27,6.083330154418945,5.941669940948486,6.00832986831665,5.941669940948486,2417115.0,5.837352752685547
2012-06-28,6.00832986831665,5.75,5.941669940948486,5.75832986831665,3805125.0,5.65723180770874
2012-06-29,5.875,5.666669845581055,5.74167013168335,5.858329772949219,3661078.0,5.755475997924805
2012-07-02,5.983329772949219,5.891670227050781,5.900000095367432,5.908329963684082,3122475.0,5.804598331451416
2012-07-03,5.983329772949219,5.849999904632568,5.916669845581055,5.88332986831665,2640826.0,5.7800374031066895
2012-07-04,5.958330154418945,5.791669845581055,5.88332986831665,5.858329772949219,2622333.0,5.755475997924805
2012-07-05,5.833330154418945,5.666669845581055,5.833330154418945,5.683330059051514,2956464.0,5.583548545837402
2012-07-06,5.875,5.550000190734863,5.699999809265137,5.841670036315918,5198930.0,5.739109039306641
2012-07-09,5.849999904632568,5.558330059051514,5.775000095367432,5.574999809265137,4382097.0,5.477120399475098
2012-07-10,5.641670227050781,5.566669940948486,5.574999809265137,5.574999809265137,2556386.0,5.477120399475098
2012-07-11,5.650000095367432,5.566669940948486,5.608329772949219,5.650000095367432,2120746.0,5.5508036613464355
2012-07-12,5.816669940948486,5.583330154418945,5.658329963684082,5.75832986831665,4576702.0,5.65723180770874
2012-07-13,5.783329963684082,5.650000095367432,5.74167013168335,5.658329963684082,3169784.0,5.558988094329834
2012-07-16,5.708330154418945,5.208330154418945,5.658329963684082,5.275000095367432,4962280.0,5.182387828826904
2012-07-17,5.349999904632568,5.224999904632568,5.25,5.324999809265137,2356843.0,5.231509685516357
2012-07-18,5.36667013168335,5.25,5.291669845581055,5.358329772949219,2636328.0,5.264254093170166
2012-07-19,5.5,5.324999809265137,5.349999904632568,5.416669845581055,3977577.0,5.32157039642334
2012-07-20,5.5,5.375,5.400000095367432,5.416669845581055,3191342.0,5.32157039642334
2012-07-23,5.449999809265137,5.275000095367432,5.433330059051514,5.375,2258450.0,5.280632019042969
2012-07-24,5.400000095367432,5.224999904632568,5.25,5.333330154418945,3004306.0,5.239694118499756
2012-07-25,5.349999904632568,5.25832986831665,5.333330154418945,5.291669845581055,2084427.0,5.198764801025391
2012-07-26,5.341670036315918,5.233329772949219,5.291669845581055,5.24167013168335,2227164.0,5.149643421173096
2012-07-27,5.291669845581055,5.11667013168335,5.291669845581055,5.13332986831665,3362547.0,5.0432047843933105
2012-07-30,5.191669940948486,4.61667013168335,5.13332986831665,4.675000190734863,10121173.0,4.592922210693359
2012-07-31,4.800000190734863,4.441669940948486,4.61667013168335,4.483329772949219,5139190.0,4.404616355895996
2012-08-01,4.625,4.458330154418945,4.458330154418945,4.558330059051514,3381177.0,4.478300094604492
2012-08-02,4.583330154418945,4.416669845581055,4.533329963684082,4.483329772949219,3105014.0,4.404616355895996
2012-08-03,4.583330154418945,4.441669940948486,4.49167013168335,4.583330154418945,3361021.0,4.502861976623535
2012-08-06,4.775000095367432,4.541669845581055,4.566669940948486,4.75832986831665,6646144.0,4.674788475036621
2012-08-07,4.974999904632568,4.708330154418945,4.75832986831665,4.925000190734863,9113384.0,4.8385329246521
2012-08-08,5.025000095367432,4.841670036315918,4.900000095367432,4.86667013168335,6426733.0,4.781226634979248
2012-08-09,4.966670036315918,4.766670227050781,4.875,4.900000095367432,5743152.0,4.813971519470215
2012-08-10,5.391670227050781,4.841670036315918,4.891670227050781,5.233329772949219,17605237.0,5.141449451446533
2012-08-13,5.175000190734863,4.974999904632568,5.091670036315918,4.983329772949219,10461015.0,4.895838260650635
2012-08-14,5.016670227050781,4.75,4.958330154418945,4.925000190734863,7264350.0,4.8385329246521
2012-08-15,4.933330059051514,4.808330059051514,4.88332986831665,4.808330059051514,3575691.0,4.723910808563232
2012-08-16,4.88332986831665,4.75,4.800000190734863,4.783329963684082,2610348.0,4.699349880218506
2012-08-17,4.816669940948486,4.733329772949219,4.74167013168335,4.791669845581055,2077239.0,4.707542896270752
2012-08-20,4.808330059051514,4.675000190734863,4.783329963684082,4.766670227050781,2646762.0,4.682982921600342
2012-08-21,4.88332986831665,4.75,4.766670227050781,4.849999904632568,3872083.0,4.7648491859436035
2012-08-22,4.900000095367432,4.724999904632568,4.849999904632568,4.766670227050781,4240591.0,4.682982921600342
2012-08-23,4.908329963684082,4.766670227050781,4.791669845581055,4.875,4887162.0,4.7894110679626465
2012-08-24,4.933330059051514,4.766670227050781,4.849999904632568,4.783329963684082,4184454.0,4.699349880218506
2012-08-27,4.775000095367432,4.533329963684082,4.775000095367432,4.541669845581055,4251246.0,4.46193265914917
2012-08-28,4.61667013168335,4.516670227050781,4.533329963684082,4.558330059051514,2085280.0,4.478300094604492
2012-08-29,4.625,4.516670227050781,4.558330059051514,4.533329963684082,2588040.0,4.453739643096924
2012-08-30,4.716670036315918,4.433330059051514,4.533329963684082,4.558330059051514,4009693.0,4.478300094604492
2012-08-31,4.599999904632568,4.50832986831665,4.558330059051514,4.566669940948486,2361746.0,4.4864935874938965
2012-09-03,4.641670227050781,4.533329963684082,4.558330059051514,4.63332986831665,2746425.0,4.55198335647583
2012-09-04,4.683330059051514,4.558330059051514,4.650000095367432,4.566669940948486,3013474.0,4.4864935874938965
2012-09-05,4.75,4.541669845581055,4.566669940948486,4.641670227050781,3293906.0,4.560176849365234
2012-09-06,4.708330154418945,4.61667013168335,4.641670227050781,4.699999809265137,3548126.0,4.617482662200928
2012-09-07,4.949999809265137,4.724999904632568,4.766670227050781,4.875,8841736.0,4.7894110679626465
2012-09-10,4.949999809265137,4.833330154418945,4.875,4.908329963684082,6240423.0,4.822155475616455
2012-09-11,4.908329963684082,4.908329963684082,4.908329963684082,4.908329963684082,0.0,4.822155475616455
2012-09-12,5.400000095367432,5.041669845581055,5.041669845581055,5.400000095367432,16265262.0,5.3051934242248535
2012-09-13,5.733329772949219,5.358329772949219,5.666669845581055,5.36667013168335,40845908.0,5.272448539733887
2012-09-14,5.474999904632568,5.199999809265137,5.283329963684082,5.266670227050781,15988995.0,5.174204349517822
2012-09-17,5.233329772949219,4.974999904632568,5.191669940948486,4.983329772949219,12212347.0,4.895838260650635
2012-09-18,5.050000190734863,4.88332986831665,4.916669845581055,4.983329772949219,5359000.0,4.895838260650635
2012-09-19,5.050000190734863,4.916669845581055,4.933330059051514,5.041669845581055,5821140.0,4.953154563903809
2012-09-20,5.125,4.86667013168335,5.00832986831665,4.88332986831665,10797988.0,4.79759407043457
2012-09-21,4.908329963684082,4.683330059051514,4.841670036315918,4.800000190734863,6230824.0,4.715727806091309
2012-09-24,4.900000095367432,4.666669845581055,4.716670036315918,4.833330154418945,5886312.0,4.748472213745117
2012-09-25,4.858329772949219,4.666669845581055,4.75,4.683330059051514,5047740.0,4.601105690002441
2012-09-26,4.74167013168335,4.533329963684082,4.724999904632568,4.541669845581055,4051476.0,4.46193265914917
2012-09-27,4.691669940948486,4.483329772949219,4.483329772949219,4.641670227050781,6131424.0,4.560176849365234
2012-09-28,4.75,4.591670036315918,4.625,4.733329772949219,7124072.0,4.650228023529053
2012-10-08,4.766670227050781,4.666669845581055,4.708330154418945,4.675000190734863,4597308.0,4.592922210693359
2012-10-09,4.841670036315918,4.666669845581055,4.666669845581055,4.833330154418945,5875950.0,4.748472213745117
2012-10-10,4.949999809265137,4.791669845581055,4.833330154418945,4.941669940948486,7524345.0,4.854910373687744
2012-10-11,5.050000190734863,4.800000190734863,4.916669845581055,4.816669940948486,8143058.0,4.732104778289795
2012-10-12,4.925000190734863,4.74167013168335,4.824999809265137,4.791669845581055,4587661.0,4.707542896270752
2012-10-15,4.800000190734863,4.63332986831665,4.800000190734863,4.691669940948486,4294729.0,4.609299182891846
2012-10-16,4.691669940948486,4.550000190734863,4.591670036315918,4.641670227050781,4912131.0,4.560176849365234
2012-10-17,4.691669940948486,4.583330154418945,4.61667013168335,4.675000190734863,3340704.0,4.592922210693359
2012-10-18,4.775000095367432,4.675000190734863,4.675000190734863,4.733329772949219,4435708.0,4.650228023529053
2012-10-19,4.824999809265137,4.716670036315918,4.733329772949219,4.791669845581055,5184763.0,4.707542896270752
2012-10-22,4.816669940948486,4.708330154418945,4.75,4.791669845581055,3577450.0,4.707542896270752
2012-10-23,4.841670036315918,4.775000095367432,4.791669845581055,4.824999809265137,5360437.0,4.740287780761719
2012-10-24,4.875,4.775000095367432,4.833330154418945,4.841670036315918,5379028.0,4.7566657066345215
2012-10-25,4.88332986831665,4.666669845581055,4.841670036315918,4.683330059051514,6300004.0,4.601105690002441
2012-10-26,4.675000190734863,4.516670227050781,4.658329963684082,4.550000190734863,4456358.0,4.47011661529541
2012-10-29,4.61667013168335,4.5,4.550000190734863,4.50832986831665,2851320.0,4.429178237915039
2012-10-30,4.566669940948486,4.5,4.525000095367432,4.516670227050781,2523148.0,4.437371730804443
2012-10-31,4.533329963684082,4.466670036315918,4.516670227050781,4.525000095367432,1993866.0,4.445555686950684
2012-11-01,4.683330059051514,4.50832986831665,4.525000095367432,4.641670227050781,4674957.0,4.560176849365234
2012-11-02,4.658329963684082,4.583330154418945,4.61667013168335,4.641670227050781,3694741.0,4.560176849365234
2012-11-05,4.691669940948486,4.61667013168335,4.650000095367432,4.658329963684082,2437480.0,4.576544761657715
2012-11-06,4.666669845581055,4.533329963684082,4.625,4.608329772949219,2573526.0,4.527421951293945
2012-11-07,4.666669845581055,4.574999809265137,4.583330154418945,4.61667013168335,3443950.0,4.535616397857666
2012-11-08,4.574999809265137,4.416669845581055,4.574999809265137,4.433330059051514,3639444.0,4.355494976043701
2012-11-09,4.466670036315918,4.291669845581055,4.425000190734863,4.441669940948486,4457775.0,4.3636884689331055
2012-11-12,4.458330154418945,4.349999904632568,4.416669845581055,4.433330059051514,2346484.0,4.355494976043701
2012-11-13,4.458330154418945,4.349999904632568,4.400000095367432,4.449999809265137,3002076.0,4.3718719482421875
2012-11-14,4.5,4.358329772949219,4.408329963684082,4.483329772949219,3669168.0,4.404616355895996
2012-11-15,4.49167013168335,4.349999904632568,4.449999809265137,4.458330154418945,3283839.0,4.380056381225586
2012-11-16,4.458330154418945,4.341670036315918,4.458330154418945,4.441669940948486,2568574.0,4.3636884689331055
2012-11-19,4.441669940948486,4.38332986831665,4.408329963684082,4.425000190734863,1734138.0,4.347311019897461
2012-11-20,4.466670036315918,4.358329772949219,4.425000190734863,4.433330059051514,2073595.0,4.355494976043701
2012-11-21,4.483329772949219,4.36667013168335,4.416669845581055,4.483329772949219,3322472.0,4.404616355895996
2012-11-22,4.466670036315918,4.38332986831665,4.449999809265137,4.425000190734863,2784188.0,4.347311019897461
2012-11-23,4.449999809265137,4.375,4.408329963684082,4.425000190734863,2560344.0,4.347311019897461
2012-11-26,4.425000190734863,4.291669845581055,4.425000190734863,4.300000190734863,2950917.0,4.22450590133667
2012-11-27,4.300000190734863,3.8666698932647705,4.300000190734863,3.875,8494850.0,3.8069674968719482
2012-11-28,3.8666698932647705,3.674999952316284,3.833329916000366,3.733330011367798,4122153.0,3.6677846908569336
2012-11-29,3.8083300590515137,3.658329963684082,3.7249999046325684,3.658329963684082,3211164.0,3.5941014289855957
2012-11-30,3.75,3.666670083999634,3.666670083999634,3.7249999046325684,2127949.0,3.6596007347106934
2012-12-03,3.7416698932647705,3.5999999046325684,3.7249999046325684,3.641669988632202,2284461.0,3.5777339935302734
2012-12-04,3.7416698932647705,3.6500000953674316,3.666670083999634,3.733330011367798,3438565.0,3.6677846908569336
2012-12-05,3.9333300590515137,3.700000047683716,3.7416698932647705,3.8666698932647705,6004627.0,3.798783540725708
2012-12-06,3.908329963684082,3.8166699409484863,3.8666698932647705,3.841670036315918,2712877.0,3.7742228507995605
2012-12-07,4.191669940948486,3.875,3.8833301067352295,4.0,8896744.0,3.9297726154327393
2012-12-10,4.208330154418945,3.9916698932647705,4.0,4.13332986831665,8127962.0,4.060761451721191
2012-12-11,4.099999904632568,4.016670227050781,4.083330154418945,4.058330059051514,5202314.0,3.9870786666870117
2012-12-12,4.083330154418945,3.966670036315918,4.058330059051514,4.025000095367432,4452644.0,3.954334020614624
2012-12-13,4.033329963684082,3.9000000953674316,4.025000095367432,3.908329963684082,3271137.0,3.839712381362915
2012-12-14,4.091670036315918,3.891669988632202,3.9000000953674316,4.083330154418945,7640936.0,4.0116400718688965
2012-12-17,4.283329963684082,4.083330154418945,4.099999904632568,4.191669940948486,9517628.0,4.118077278137207
2012-12-18,4.358329772949219,4.11667013168335,4.199999809265137,4.266670227050781,11256996.0,4.191761016845703
2012-12-19,4.300000190734863,4.199999809265137,4.24167013168335,4.216670036315918,5583153.0,4.142638683319092
2012-12-20,4.36667013168335,4.191669940948486,4.216670036315918,4.341670036315918,10752279.0,4.265444278717041
2012-12-21,4.583330154418945,4.25832986831665,4.358329772949219,4.324999809265137,15844184.0,4.2490668296813965
2012-12-24,4.324999809265137,4.216670036315918,4.275000095367432,4.24167013168335,7633532.0,4.167199611663818
2012-12-25,4.358329772949219,4.191669940948486,4.208330154418945,4.349999904632568,7668781.0,4.273627758026123
2012-12-26,4.458330154418945,4.300000190734863,4.316669940948486,4.391670227050781,7391320.0,4.314566612243652
2012-12-27,4.5,4.324999809265137,4.433330059051514,4.391670227050781,11745722.0,4.314566612243652
2012-12-28,4.425000190734863,4.324999809265137,4.349999904632568,4.391670227050781,7399975.0,4.314566612243652
2012-12-31,4.441669940948486,4.333330154418945,4.416669845581055,4.400000095367432,6656203.0,4.322750091552734
2013-01-04,4.458330154418945,4.333330154418945,4.458330154418945,4.38332986831665,5542497.0,4.30637264251709
2013-01-07,4.38332986831665,4.300000190734863,4.333330154418945,4.36667013168335,5648139.0,4.290005683898926
2013-01-08,4.599999904632568,4.36667013168335,4.400000095367432,4.474999904632568,13547739.0,4.396433353424072
2013-01-09,4.483329772949219,4.391670227050781,4.425000190734863,4.441669940948486,9129642.0,4.3636884689331055
2013-01-10,4.75,4.441669940948486,4.449999809265137,4.641670227050781,24564613.0,4.560176849365234
2013-01-11,4.641670227050781,4.391670227050781,4.583330154418945,4.400000095367432,14501804.0,4.322750091552734
2013-01-14,4.566669940948486,4.316669940948486,4.36667013168335,4.550000190734863,10390808.0,4.47011661529541
2013-01-15,4.733329772949219,4.50832986831665,4.566669940948486,4.666669845581055,19958299.0,4.584738254547119
2013-01-16,4.766670227050781,4.550000190734863,4.650000095367432,4.75,18287341.0,4.666605472564697
2013-01-17,4.783329963684082,4.641670227050781,4.733329772949219,4.658329963684082,10505542.0,4.576544761657715
2013-01-18,4.724999904632568,4.599999904632568,4.658329963684082,4.683330059051514,7551514.0,4.601105690002441
2013-01-21,4.708330154418945,4.61667013168335,4.675000190734863,4.666669845581055,6039543.0,4.584738254547119
2013-01-22,4.683330059051514,4.516670227050781,4.666669845581055,4.558330059051514,8039614.0,4.478300094604492
2013-01-23,4.583330154418945,4.433330059051514,4.50832986831665,4.5,6015795.0,4.420993804931641
2013-01-24,4.625,4.425000190734863,4.516670227050781,4.49167013168335,9288693.0,4.412810802459717
2013-01-25,4.49167013168335,4.358329772949219,4.49167013168335,4.36667013168335,5324346.0,4.290005683898926
2013-01-28,4.449999809265137,4.333330154418945,4.36667013168335,4.433330059051514,4886750.0,4.355494976043701
2013-01-29,4.583330154418945,4.449999809265137,4.533329963684082,4.50832986831665,6115404.0,4.429178237915039
2013-01-30,4.716670036315918,4.458330154418945,4.483329772949219,4.63332986831665,21666664.0,4.55198335647583
2013-01-31,4.61667013168335,4.400000095367432,4.61667013168335,4.466670036315918,11768342.0,4.388249397277832
2013-02-01,4.474999904632568,4.425000190734863,4.449999809265137,4.458330154418945,5266910.0,4.380056381225586
2013-02-04,4.483329772949219,4.333330154418945,4.466670036315918,4.400000095367432,7288867.0,4.322750091552734
2013-02-05,4.433330059051514,4.324999809265137,4.391670227050781,4.425000190734863,5834661.0,4.347311019897461
2013-02-06,4.50832986831665,4.425000190734863,4.433330059051514,4.441669940948486,6224197.0,4.3636884689331055
2013-02-07,4.474999904632568,4.36667013168335,4.416669845581055,4.400000095367432,5414205.0,4.322750091552734
2013-02-08,4.483329772949219,4.391670227050781,4.408329963684082,4.458330154418945,5055670.0,4.380056381225586
2013-02-18,4.583330154418945,4.466670036315918,4.583330154418945,4.483329772949219,6880688.0,4.404616355895996
2013-02-19,4.50832986831665,4.416669845581055,4.441669940948486,4.433330059051514,5508850.0,4.355494976043701
2013-02-20,4.558330059051514,4.408329963684082,4.425000190734863,4.550000190734863,8715728.0,4.47011661529541
2013-02-21,4.61667013168335,4.466670036315918,4.525000095367432,4.583330154418945,19023367.0,4.502861976623535
2013-02-22,4.666669845581055,4.533329963684082,4.566669940948486,4.650000095367432,16037384.0,4.568361282348633
2013-02-25,4.699999809265137,4.574999809265137,4.666669845581055,4.63332986831665,10492581.0,4.55198335647583
2013-02-26,4.63332986831665,4.466670036315918,4.63332986831665,4.483329772949219,9745500.0,4.404616355895996
2013-02-27,4.525000095367432,4.36667013168335,4.466670036315918,4.408329963684082,7630508.0,4.330933570861816
2013-02-28,4.49167013168335,4.38332986831665,4.433330059051514,4.483329772949219,6543734.0,4.404616355895996
2013-03-01,4.608329772949219,4.441669940948486,4.474999904632568,4.599999904632568,11241933.0,4.5192389488220215
2013-03-04,4.574999809265137,4.416669845581055,4.574999809265137,4.516670227050781,8947837.0,4.437371730804443
2013-03-05,4.933330059051514,4.483329772949219,4.49167013168335,4.724999904632568,25471023.0,4.6420440673828125
2013-03-06,4.88332986831665,4.658329963684082,4.658329963684082,4.833330154418945,22328308.0,4.748472213745117
2013-03-07,4.833330154418945,4.708330154418945,4.816669940948486,4.766670227050781,13038885.0,4.682982921600342
2013-03-08,4.900000095367432,4.74167013168335,4.766670227050781,4.816669940948486,13123018.0,4.732104778289795
2013-03-11,4.908329963684082,4.683330059051514,4.833330154418945,4.699999809265137,11511230.0,4.617482662200928
2013-03-12,4.75832986831665,4.5,4.699999809265137,4.550000190734863,8823957.0,4.47011661529541
2013-03-13,4.574999809265137,4.466670036315918,4.550000190734863,4.541669845581055,5261782.0,4.46193265914917
2013-03-14,4.591670036315918,4.516670227050781,4.541669845581055,4.574999809265137,4523950.0,4.4946770668029785
2013-03-15,4.650000095367432,4.49167013168335,4.566669940948486,4.541669845581055,7342815.0,4.46193265914917
2013-03-18,4.541669845581055,4.333330154418945,4.533329963684082,4.341670036315918,8068076.0,4.265444278717041
2013-03-19,4.408329963684082,4.25832986831665,4.324999809265137,4.349999904632568,4465437.0,4.273627758026123
2013-03-20,4.449999809265137,4.316669940948486,4.316669940948486,4.416669845581055,4917446.0,4.339127063751221
2013-03-21,4.550000190734863,4.400000095367432,4.416669845581055,4.49167013168335,7503066.0,4.412810802459717
2013-03-22,4.650000095367432,4.449999809265137,4.474999904632568,4.625,11117479.0,4.54379940032959
2013-03-25,4.733329772949219,4.550000190734863,4.61667013168335,4.641670227050781,9622920.0,4.560176849365234
2013-03-26,4.74167013168335,4.574999809265137,4.608329772949219,4.675000190734863,12390296.0,4.592922210693359
2013-03-27,4.733329772949219,4.608329772949219,4.708330154418945,4.691669940948486,7752889.0,4.609299182891846
2013-03-28,4.86667013168335,4.558330059051514,4.691669940948486,4.625,24041374.0,4.54379940032959
2013-03-29,4.583330154418945,4.333330154418945,4.574999809265137,4.400000095367432,12583135.0,4.322750091552734
2013-04-01,4.474999904632568,4.341670036315918,4.375,4.433330059051514,4095854.0,4.355494976043701
2013-04-02,4.474999904632568,4.341670036315918,4.433330059051514,4.400000095367432,5182075.0,4.322750091552734
2013-04-03,4.408329963684082,4.283329963684082,4.38332986831665,4.324999809265137,4305381.0,4.2490668296813965
2013-04-08,4.291669845581055,4.13332986831665,4.291669845581055,4.24167013168335,5303803.0,4.167199611663818
2013-04-09,4.474999904632568,4.25,4.25,4.391670227050781,10027683.0,4.314566612243652
2013-04-10,4.391670227050781,4.275000095367432,4.391670227050781,4.300000190734863,4571714.0,4.22450590133667
2013-04-11,4.341670036315918,4.25,4.308330059051514,4.25832986831665,3210747.0,4.183567523956299
2013-04-12,4.291669845581055,4.191669940948486,4.266670227050781,4.191669940948486,2658074.0,4.118077278137207
2013-04-15,4.191669940948486,4.00832986831665,4.191669940948486,4.025000095367432,4924866.0,3.954334020614624
2013-04-16,4.099999904632568,3.958329916000366,4.025000095367432,4.066669940948486,2773311.0,3.995271921157837
2013-04-17,4.13332986831665,4.066669940948486,4.074999809265137,4.099999904632568,2035948.0,4.028017044067383
2013-04-18,4.13332986831665,4.050000190734863,4.083330154418945,4.099999904632568,2000329.0,4.028017044067383
2013-04-19,4.291669845581055,4.099999904632568,4.099999904632568,4.233329772949219,5336260.0,4.159006118774414
2013-04-22,4.24167013168335,4.141670227050781,4.183330059051514,4.208330154418945,4301809.0,4.134444713592529
2013-04-23,4.216670036315918,4.025000095367432,4.216670036315918,4.083330154418945,3926391.0,4.0116400718688965
2013-04-24,4.166669845581055,4.050000190734863,4.099999904632568,4.11667013168335,3277312.0,4.044394493103027
2013-04-25,4.13332986831665,3.966670036315918,4.108329772949219,4.00832986831665,3510745.0,3.9379563331604004
2013-04-26,4.074999809265137,3.9333300590515137,4.033329963684082,3.9333300590515137,2748685.0,3.8642733097076416
2013-05-02,3.958329916000366,3.875,3.924999952316284,3.924999952316284,2657414.0,3.8560895919799805
2013-05-03,4.041669845581055,3.924999952316284,3.924999952316284,4.00832986831665,3658880.0,3.9379563331604004
2013-05-06,4.316669940948486,4.016670227050781,4.016670227050781,4.25832986831665,12502845.0,4.183567523956299
2013-05-07,4.391670227050781,4.25,4.308330059051514,4.333330154418945,19282803.0,4.2572503089904785
2013-05-08,4.333330154418945,4.25832986831665,4.324999809265137,4.316669940948486,7206270.0,4.240882873535156
2013-05-09,4.349999904632568,4.266670227050781,4.316669940948486,4.341670036315918,8369286.0,4.265444278717041
2013-05-10,4.341670036315918,4.25832986831665,4.333330154418945,4.316669940948486,5772454.0,4.240882873535156
2013-05-13,4.416669845581055,4.266670227050781,4.316669940948486,4.349999904632568,8371878.0,4.273627758026123
2013-05-14,4.400000095367432,4.266670227050781,4.308330059051514,4.333330154418945,7529964.0,4.2572503089904785
2013-05-15,4.550000190734863,4.308330059051514,4.308330059051514,4.466670036315918,11898812.0,4.388249397277832
2013-05-16,4.86667013168335,4.458330154418945,4.699999809265137,4.466670036315918,22662068.0,4.388249397277832
2013-05-17,4.61667013168335,4.333330154418945,4.333330154418945,4.525000095367432,18369202.0,4.445555686950684
2013-05-20,4.833330154418945,4.50832986831665,4.533329963684082,4.716670036315918,24090412.0,4.633860111236572
2013-05-21,5.099999904632568,4.658329963684082,4.699999809265137,4.99167013168335,36894979.0,4.904032230377197
2013-05-22,5.033329963684082,4.858329772949219,5.0,4.933330059051514,23422554.0,4.846716403961182
2013-05-23,5.016670227050781,4.833330154418945,4.875,4.858329772949219,18103069.0,4.773033142089844
2013-05-24,5.0,4.783329963684082,4.858329772949219,4.99167013168335,19030264.0,4.904032230377197
2013-05-27,4.99167013168335,4.900000095367432,4.966670036315918,4.941669940948486,14132580.0,4.854910373687744
2013-05-28,4.941669940948486,4.74167013168335,4.916669845581055,4.900000095367432,15115435.0,4.813971519470215
2013-05-29,5.066669940948486,4.891670227050781,4.900000095367432,5.016670227050781,17716418.0,4.928593635559082
2013-05-30,4.983329772949219,4.900000095367432,4.983329772949219,4.966670036315918,10207615.0,4.879471302032471
2013-05-31,5.0,4.775000095367432,4.966670036315918,4.800000190734863,9391948.0,4.715727806091309
2013-06-03,4.86667013168335,4.683330059051514,4.775000095367432,4.716670036315918,7993957.0,4.633860111236572
2013-06-04,4.75832986831665,4.583330154418945,4.724999904632568,4.608329772949219,7392963.0,4.527421951293945
2013-06-05,4.791669845581055,4.574999809265137,4.61667013168335,4.783329963684082,7782370.0,4.699349880218506
2013-06-06,4.983329772949219,4.733329772949219,4.816669940948486,4.74167013168335,15709590.0,4.658421516418457
2013-06-07,4.75832986831665,4.525000095367432,4.666669845581055,4.583330154418945,8378750.0,4.502861976623535
2013-06-13,4.541669845581055,4.266670227050781,4.541669845581055,4.38332986831665,5617778.0,4.30637264251709
2013-06-14,4.458330154418945,4.375,4.38332986831665,4.408329963684082,6414102.0,4.330933570861816
2013-06-17,4.766670227050781,4.358329772949219,4.400000095367432,4.716670036315918,14740279.0,4.633860111236572
2013-06-18,4.808330059051514,4.533329963684082,4.800000190734863,4.666669845581055,15713082.0,4.584738254547119
2013-06-19,4.75832986831665,4.566669940948486,4.675000190734863,4.733329772949219,13273760.0,4.650228023529053
2013-06-20,4.683330059051514,4.341670036315918,4.63332986831665,4.408329963684082,8755488.0,4.330933570861816
2013-06-21,4.425000190734863,4.199999809265137,4.333330154418945,4.349999904632568,6104716.0,4.273627758026123
2013-06-24,4.38332986831665,3.966670036315918,4.341670036315918,4.050000190734863,7309629.0,3.9788949489593506
2013-06-25,4.11667013168335,3.641669988632202,4.050000190734863,4.016670227050781,9350674.0,3.946150302886963
2013-06-26,4.141670227050781,3.875,4.0,4.099999904632568,8363782.0,4.028017044067383
2013-06-27,4.125,3.9416699409484863,4.099999904632568,3.950000047683716,6563846.0,3.880650758743286
2013-06-28,4.083330154418945,3.841670036315918,3.966670036315918,3.9333300590515137,5047201.0,3.8642733097076416
2013-07-01,4.074999809265137,3.8833301067352295,3.9333300590515137,4.050000190734863,4600347.0,3.9788949489593506
2013-07-02,4.11667013168335,3.9749999046325684,4.050000190734863,4.074999809265137,5460589.0,4.003456115722656
2013-07-03,4.091670036315918,3.924999952316284,4.025000095367432,4.058330059051514,5722384.0,3.9870786666870117
2013-07-04,4.183330059051514,3.9749999046325684,4.033329963684082,4.125,9884065.0,4.052577972412109
2013-07-05,4.291669845581055,4.091670036315918,4.166669845581055,4.091670036315918,9005858.0,4.019833564758301
2013-07-08,4.033329963684082,3.783329963684082,4.025000095367432,3.791670083999634,7992224.0,3.72510027885437
2013-07-09,3.8666698932647705,3.716670036315918,3.7416698932647705,3.8166699409484863,4424709.0,3.7496612071990967
2013-07-10,4.199999809265137,3.833329916000366,3.8499999046325684,4.199999809265137,16806490.0,4.126261234283447
2013-07-11,4.375,4.183330059051514,4.216670036315918,4.233329772949219,22023675.0,4.159006118774414
2013-07-12,4.233329772949219,4.125,4.233329772949219,4.141670227050781,11700954.0,4.068955421447754
2013-07-15,4.25832986831665,4.13332986831665,4.166669845581055,4.224999904632568,7301277.0,4.150822162628174
2013-07-16,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,6292657.0,4.568361282348633
2013-07-17,5.11667013168335,5.11667013168335,5.11667013168335,5.11667013168335,5272606.0,5.026837348937988
2013-07-18,5.541669845581055,5.00832986831665,5.433330059051514,5.333330154418945,87276298.0,5.239694118499756
2013-07-19,5.316669940948486,4.891670227050781,5.166669845581055,4.908329963684082,49283613.0,4.822155475616455
2013-07-22,4.966670036315918,4.74167013168335,4.808330059051514,4.925000190734863,30803661.0,4.8385329246521
2013-07-23,5.283329963684082,4.891670227050781,4.900000095367432,5.058330059051514,38294896.0,4.969521999359131
2013-07-24,5.00832986831665,4.841670036315918,5.0,4.949999809265137,24853266.0,4.863093852996826
2013-07-25,4.983329772949219,4.75,4.941669940948486,4.766670227050781,19772050.0,4.682982921600342
2013-07-26,4.900000095367432,4.708330154418945,4.74167013168335,4.891670227050781,15803724.0,4.805788516998291
2013-07-29,5.058330059051514,4.791669845581055,4.891670227050781,4.800000190734863,19886775.0,4.715727806091309
2013-07-30,4.966670036315918,4.75832986831665,4.766670227050781,4.925000190734863,19147842.0,4.8385329246521
2013-07-31,4.99167013168335,4.808330059051514,4.925000190734863,4.858329772949219,14398593.0,4.773033142089844
2013-08-01,5.033329963684082,4.783329963684082,4.858329772949219,5.00832986831665,21401126.0,4.9203996658325195
2013-08-02,5.108329772949219,4.908329963684082,5.050000190734863,4.949999809265137,18393246.0,4.863093852996826
2013-08-05,5.00832986831665,4.925000190734863,4.966670036315918,4.983329772949219,10815039.0,4.895838260650635
2013-08-06,5.066669940948486,4.841670036315918,4.966670036315918,5.0,19873971.0,4.912215709686279
2013-08-07,4.99167013168335,4.858329772949219,4.949999809265137,4.875,14047552.0,4.7894110679626465
2013-08-08,5.041669845581055,4.891670227050781,4.900000095367432,4.933330059051514,14553765.0,4.846716403961182
2013-08-09,5.208330154418945,4.908329963684082,4.958330154418945,5.11667013168335,34204201.0,5.026837348937988
2013-08-12,5.208330154418945,5.025000095367432,5.125,5.141670227050781,24469396.0,5.051398754119873
2013-08-13,5.208330154418945,5.091670036315918,5.150000095367432,5.11667013168335,16415383.0,5.026837348937988
2013-08-14,5.141670227050781,4.983329772949219,5.099999904632568,5.033329963684082,17553834.0,4.944960594177246
2013-08-15,5.050000190734863,4.88332986831665,5.033329963684082,4.925000190734863,13887098.0,4.8385329246521
2013-08-16,5.0,4.791669845581055,4.849999904632568,4.800000190734863,12549752.0,4.715727806091309
2013-08-19,4.941669940948486,4.724999904632568,4.75832986831665,4.900000095367432,8682568.0,4.813971519470215
2013-08-20,4.908329963684082,4.791669845581055,4.86667013168335,4.816669940948486,8443051.0,4.732104778289795
2013-08-21,4.933330059051514,4.783329963684082,4.824999809265137,4.908329963684082,7703146.0,4.822155475616455
2013-08-22,5.066669940948486,4.875,4.88332986831665,4.99167013168335,16289854.0,4.904032230377197
2013-08-23,5.033329963684082,4.791669845581055,5.0,4.88332986831665,13085038.0,4.79759407043457
2013-08-26,4.966670036315918,4.849999904632568,4.900000095367432,4.916669845581055,9480696.0,4.830348491668701
2013-08-27,4.983329772949219,4.858329772949219,4.900000095367432,4.949999809265137,9974706.0,4.863093852996826
2013-08-28,4.925000190734863,4.791669845581055,4.916669845581055,4.816669940948486,11812498.0,4.732104778289795
2013-08-29,4.858329772949219,4.75,4.816669940948486,4.783329963684082,8129218.0,4.699349880218506
2013-08-30,4.808330059051514,4.63332986831665,4.783329963684082,4.650000095367432,11460948.0,4.568361282348633
2013-09-02,4.75,4.650000095367432,4.650000095367432,4.74167013168335,5535894.0,4.658421516418457
2013-09-03,4.775000095367432,4.699999809265137,4.775000095367432,4.75832986831665,5800863.0,4.674788475036621
2013-09-04,4.88332986831665,4.716670036315918,4.783329963684082,4.824999809265137,9648069.0,4.740287780761719
2013-09-05,4.841670036315918,4.74167013168335,4.833330154418945,4.75,6091219.0,4.666605472564697
2013-09-06,4.800000190734863,4.733329772949219,4.75,4.766670227050781,5162377.0,4.682982921600342
2013-09-09,4.824999809265137,4.74167013168335,4.74167013168335,4.816669940948486,7976308.0,4.732104778289795
2013-09-10,4.949999809265137,4.783329963684082,4.816669940948486,4.933330059051514,14883943.0,4.846716403961182
2013-09-11,4.983329772949219,4.858329772949219,4.916669845581055,4.88332986831665,12242373.0,4.79759407043457
2013-09-12,4.933330059051514,4.824999809265137,4.86667013168335,4.88332986831665,7676428.0,4.79759407043457
2013-09-13,5.11667013168335,4.891670227050781,4.891670227050781,5.083330154418945,28229349.0,4.994082927703857
2013-09-16,5.108329772949219,5.0,5.083330154418945,5.041669845581055,11475730.0,4.953154563903809
2013-09-17,5.066669940948486,4.775000095367432,5.066669940948486,4.791669845581055,13034992.0,4.707542896270752
2013-09-18,4.941669940948486,4.800000190734863,4.808330059051514,4.833330154418945,6252105.0,4.748472213745117
2013-09-23,4.925000190734863,4.808330059051514,4.833330154418945,4.916669845581055,8601472.0,4.830348491668701
2013-09-24,4.908329963684082,4.791669845581055,4.908329963684082,4.791669845581055,10127792.0,4.707542896270752
2013-09-25,4.86667013168335,4.775000095367432,4.808330059051514,4.849999904632568,6669706.0,4.7648491859436035
2013-09-26,4.841670036315918,4.699999809265137,4.833330154418945,4.716670036315918,7434144.0,4.633860111236572
2013-09-27,4.75832986831665,4.658329963684082,4.699999809265137,4.716670036315918,5723828.0,4.633860111236572
2013-09-30,4.841670036315918,4.699999809265137,4.708330154418945,4.808330059051514,5598358.0,4.723910808563232
2013-10-08,4.949999809265137,4.808330059051514,4.816669940948486,4.900000095367432,8132584.0,4.813971519470215
2013-10-09,4.933330059051514,4.849999904632568,4.908329963684082,4.916669845581055,6782583.0,4.830348491668701
2013-10-10,5.016670227050781,4.875,4.916669845581055,4.933330059051514,11592518.0,4.846716403961182
2013-10-11,4.974999904632568,4.900000095367432,4.941669940948486,4.966670036315918,9802864.0,4.879471302032471
2013-10-14,5.050000190734863,4.900000095367432,5.041669845581055,4.916669845581055,9496711.0,4.830348491668701
2013-10-15,4.949999809265137,4.875,4.908329963684082,4.941669940948486,6965940.0,4.854910373687744
2013-10-16,5.433330059051514,4.916669845581055,4.916669845581055,5.199999809265137,45740110.0,5.108704566955566
2013-10-17,5.275000095367432,5.041669845581055,5.125,5.25832986831665,24292741.0,5.16601037979126
2013-10-18,5.391670227050781,5.183330059051514,5.233329772949219,5.316669940948486,20657922.0,5.223326206207275
2013-10-21,5.400000095367432,5.25832986831665,5.349999904632568,5.358329772949219,19443768.0,5.264254093170166
2013-10-22,5.708330154418945,5.358329772949219,5.449999809265137,5.458330154418945,34203336.0,5.362499713897705
2013-10-23,5.716670036315918,5.400000095367432,5.449999809265137,5.583330154418945,27117051.0,5.485304832458496
2013-10-24,5.541669845581055,5.25832986831665,5.541669845581055,5.300000190734863,18162604.0,5.206949234008789
2013-10-25,5.349999904632568,5.074999809265137,5.291669845581055,5.13332986831665,15294294.0,5.0432047843933105
2013-10-28,5.349999904632568,5.150000095367432,5.150000095367432,5.224999904632568,11232447.0,5.133265495300293
2013-10-29,5.266670227050781,4.699999809265137,5.24167013168335,4.875,18050744.0,4.7894110679626465
2013-10-30,4.949999809265137,4.733329772949219,4.841670036315918,4.900000095367432,8378330.0,4.813971519470215
2013-10-31,4.983329772949219,4.824999809265137,4.900000095367432,4.925000190734863,8234848.0,4.8385329246521
2013-11-01,5.11667013168335,4.875,4.891670227050781,4.99167013168335,9457593.0,4.904032230377197
2013-11-04,5.091670036315918,4.966670036315918,5.00832986831665,5.025000095367432,6935240.0,4.936777591705322
2013-11-05,5.36667013168335,4.949999809265137,4.983329772949219,5.24167013168335,14896316.0,5.149643421173096
2013-11-06,5.591670036315918,5.175000190734863,5.224999904632568,5.300000190734863,26266488.0,5.206949234008789
2013-11-07,5.541669845581055,5.183330059051514,5.24167013168335,5.375,24372834.0,5.280632019042969
2013-11-08,5.400000095367432,5.13332986831665,5.316669940948486,5.166669845581055,12671470.0,5.0759596824646
2013-11-11,5.541669845581055,5.11667013168335,5.13332986831665,5.525000095367432,22617868.0,5.427999019622803
2013-11-12,5.691669940948486,5.416669845581055,5.5,5.525000095367432,28419230.0,5.427999019622803
2013-11-13,5.574999809265137,5.283329963684082,5.466670036315918,5.291669845581055,17127032.0,5.198764801025391
2013-11-14,5.824999809265137,5.24167013168335,5.275000095367432,5.824999809265137,32634338.0,5.722731590270996
2013-11-15,6.38332986831665,6.025000095367432,6.091670036315918,6.175000190734863,77245335.0,6.066586971282959
2013-11-18,6.375,5.983329772949219,6.150000095367432,6.158329963684082,68540293.0,6.050209045410156
2013-11-19,6.558330059051514,6.033329963684082,6.099999904632568,6.416669845581055,75073970.0,6.304013729095459
2013-11-20,6.574999809265137,6.191669940948486,6.291669845581055,6.458330154418945,54049566.0,6.344942569732666
2013-11-21,6.38332986831665,6.11667013168335,6.38332986831665,6.141670227050781,38593916.0,6.033842086791992
2013-11-22,6.474999904632568,6.083330154418945,6.099999904632568,6.166669845581055,33644272.0,6.058403015136719
2013-11-25,6.308330059051514,6.041669845581055,6.183330059051514,6.224999904632568,20493519.0,6.115708827972412
2013-11-26,6.533329963684082,6.125,6.183330059051514,6.458330154418945,44187366.0,6.344942569732666
2013-11-27,6.75,6.375,6.400000095367432,6.49167013168335,45158074.0,6.377696990966797
2013-11-28,6.800000190734863,6.441669940948486,6.50832986831665,6.650000095367432,34362079.0,6.533246994018555
2013-11-29,7.025000095367432,6.516670227050781,6.591670036315918,6.900000095367432,42651813.0,6.778858184814453
2013-12-02,7.375,6.666669845581055,6.666669845581055,6.708330154418945,65692616.0,6.590553283691406
2013-12-03,7.38332986831665,6.583330154418945,6.666669845581055,7.38332986831665,55647088.0,7.253701686859131
2013-12-04,8.125,7.400000095367432,7.5,8.125,70288722.0,7.9823503494262695
2013-12-05,8.625,7.683330059051514,8.233329772949219,7.858329772949219,105994573.0,7.720362186431885
2013-12-06,7.75,7.308330059051514,7.666669845581055,7.474999904632568,60898581.0,7.3437628746032715
2013-12-09,7.699999809265137,7.36667013168335,7.441669940948486,7.466670036315918,39429360.0,7.3355793952941895
2013-12-10,7.908329963684082,7.300000190734863,7.458330154418945,7.63332986831665,70378244.0,7.4993133544921875
2013-12-11,7.375,6.86667013168335,7.358329772949219,6.86667013168335,51905203.0,6.746113300323486
2013-12-12,7.025000095367432,6.775000095367432,6.783329963684082,6.808330059051514,30194562.0,6.688797950744629
2013-12-13,7.125,6.75832986831665,6.791669845581055,7.025000095367432,34112617.0,6.901663303375244
2013-12-16,7.291669845581055,6.891670227050781,7.125,6.925000190734863,33932566.0,6.80341911315918
2013-12-17,7.266670227050781,6.974999904632568,6.983329772949219,7.224999904632568,35217730.0,7.098151683807373
2013-12-18,7.875,7.083330154418945,7.233329772949219,7.625,51196820.0,7.491129398345947
2013-12-19,7.650000095367432,7.275000095367432,7.5,7.300000190734863,26438545.0,7.171835422515869
2013-12-20,7.25832986831665,6.858329772949219,7.25,6.916669845581055,22986231.0,6.7952351570129395
2013-12-23,7.050000190734863,6.724999904632568,6.86667013168335,6.916669845581055,12113229.0,6.7952351570129395
2013-12-24,7.041669845581055,6.733329772949219,6.941669940948486,6.833330154418945,14734254.0,6.713358402252197
2013-12-25,7.183330059051514,6.666669845581055,6.75,7.166669845581055,21938319.0,7.04084587097168
2013-12-26,7.208330154418945,6.858329772949219,7.13332986831665,6.88332986831665,20600568.0,6.762480735778809
2013-12-27,7.041669845581055,6.75,6.816669940948486,7.0,11685529.0,6.877102375030518
2013-12-30,7.541669845581055,6.99167013168335,7.066669940948486,7.349999904632568,27848503.0,7.220957279205322
2013-12-31,7.458330154418945,7.125,7.291669845581055,7.24167013168335,17719582.0,7.114529132843018
2014-01-02,7.466670036315918,7.033329963684082,7.199999809265137,7.400000095367432,18058906.0,7.270079612731934
2014-01-03,7.958330154418945,7.375,7.375,7.63332986831665,46451672.0,7.4993133544921875
2014-01-06,7.958330154418945,7.533329963684082,7.574999809265137,7.86667013168335,39392312.0,7.7285566329956055
2014-01-07,8.100000381469727,7.541669845581055,7.783329963684082,7.949999809265137,29658530.0,7.810422897338867
2014-01-08,8.041669845581055,7.733329772949219,7.900000095367432,7.800000190734863,20109165.0,7.66305685043335
2014-01-09,8.225000381469727,7.583330154418945,7.775000095367432,8.0,36328578.0,7.8595452308654785
2014-01-10,8.141670227050781,7.458330154418945,7.966670036315918,7.533329963684082,21189994.0,7.401068687438965
2014-01-13,7.566669940948486,7.0,7.433330059051514,7.083330154418945,24860341.0,6.958969593048096
2014-01-14,7.36667013168335,7.0,7.125,7.349999904632568,13735282.0,7.220957279205322
2014-01-15,7.558330059051514,7.25,7.291669845581055,7.36667013168335,17771054.0,7.237334728240967
2014-01-16,7.61667013168335,7.266670227050781,7.408329963684082,7.49167013168335,21577039.0,7.360140323638916
2014-01-17,7.441669940948486,7.208330154418945,7.416669845581055,7.216670036315918,11149830.0,7.089968204498291
2014-01-20,7.541669845581055,7.183330059051514,7.541669845581055,7.466670036315918,22527480.0,7.3355793952941895
2014-01-21,7.86667013168335,7.25832986831665,7.300000190734863,7.683330059051514,33228519.0,7.548435688018799
2014-01-22,7.86667013168335,7.574999809265137,7.625,7.74167013168335,25658964.0,7.605751037597656
2014-01-23,7.908329963684082,7.650000095367432,7.74167013168335,7.74167013168335,22249202.0,7.605751037597656
2014-01-24,8.516670227050781,7.849999904632568,7.916669845581055,8.516670227050781,59605269.0,8.367144584655762
2014-01-27,9.358329772949219,8.533329963684082,8.699999809265137,8.975000381469727,68024946.0,8.817427635192871
2014-01-28,9.316670417785645,8.774999618530273,9.083330154418945,8.983329772949219,40309633.0,8.825611114501953
2014-01-29,9.883330345153809,8.850000381469727,8.925000190734863,9.883330345153809,47588724.0,9.709811210632324
2014-01-30,10.20829963684082,9.466670036315918,10.04170036315918,9.508330345153809,33482510.0,9.341394424438477
2014-02-07,9.958330154418945,9.358329772949219,9.541669845581055,9.816670417785645,30489170.0,9.64432144165039
2014-02-10,10.45829963684082,9.649999618530273,9.899999618530273,10.116700172424316,42395300.0,9.93908405303955
2014-02-11,10.100000381469727,9.333330154418945,10.100000381469727,9.425000190734863,47933343.0,9.259527206420898
2014-02-12,9.699999809265137,9.233329772949219,9.383330345153809,9.550000190734863,30672402.0,9.382331848144531
2014-02-13,9.533329963684082,8.991669654846191,9.466670036315918,9.0,26750206.0,8.841987609863281
2014-02-14,9.208330154418945,8.941670417785645,9.016670227050781,9.158329963684082,19456436.0,8.997539520263672
2014-02-17,9.508330345153809,9.016670227050781,9.116669654846191,9.391670227050781,26248071.0,9.22678279876709
2014-02-18,9.449999809265137,9.108329772949219,9.308329582214355,9.216670036315918,23684512.0,9.054854393005371
2014-02-19,9.524999618530273,9.149999618530273,9.166669845581055,9.350000381469727,25984610.0,9.185844421386719
2014-02-20,9.425000190734863,8.758330345153809,9.399999618530273,8.791669845581055,31714784.0,8.63731575012207
2014-02-21,9.058329582214355,8.725000381469727,8.741669654846191,8.916669845581055,16824967.0,8.760122299194336
2014-02-24,8.949999809265137,8.566670417785645,8.899999618530273,8.925000190734863,17037036.0,8.768305778503418
2014-02-25,9.316670417785645,8.333330154418945,8.975000381469727,8.608329772949219,34585534.0,8.457195281982422
2014-02-26,8.574999809265137,8.116669654846191,8.5,8.458330154418945,17924185.0,8.309828758239746
2014-02-27,8.891670227050781,8.433329582214355,8.675000190734863,8.491669654846191,19128139.0,8.342582702636719
2014-02-28,8.699999809265137,8.175000190734863,8.350000381469727,8.649999618530273,17718729.0,8.498133659362793
2014-03-03,8.833330154418945,8.541669845581055,8.649999618530273,8.733329772949219,12228492.0,8.580000877380371
2014-03-04,9.116669654846191,8.699999809265137,8.800000190734863,9.041669845581055,25846566.0,8.882926940917969
2014-03-05,9.949999809265137,9.333330154418945,9.333330154418945,9.833330154418945,73381028.0,9.660687446594238
2014-03-06,9.741669654846191,9.199999809265137,9.625,9.5,33460292.0,9.333210945129395
2014-03-07,9.733329772949219,9.083330154418945,9.508330345153809,9.225000381469727,25506264.0,9.06303882598877
2014-03-10,9.383330345153809,8.416669845581055,9.333330154418945,8.574999809265137,19534695.0,8.424449920654297
2014-03-11,8.716670036315918,8.333330154418945,8.491669654846191,8.649999618530273,13822161.0,8.498133659362793
2014-03-12,9.283329963684082,8.491669654846191,8.583330154418945,9.166669845581055,34331782.0,9.005733489990234
2014-03-13,9.416669845581055,8.975000381469727,9.074999809265137,9.175000190734863,23737090.0,9.013916015625
2014-03-14,9.633330345153809,9.024999618530273,9.074999809265137,9.491669654846191,32935746.0,9.325026512145996
2014-03-17,9.975000381469727,9.350000381469727,9.350000381469727,9.875,36518968.0,9.701626777648926
2014-03-18,10.033300399780273,9.591670036315918,9.891670227050781,9.725000381469727,38328056.0,9.554259300231934
2014-03-19,10.08329963684082,9.524999618530273,9.625,9.774999618530273,37420089.0,9.603382110595703
2014-03-20,10.066699981689453,9.041669845581055,9.774999618530273,9.066670417785645,35282211.0,8.907487869262695
2014-03-21,9.541669845581055,8.666669845581055,9.0,9.449999809265137,25280234.0,9.284088134765625
2014-03-24,9.5,9.199999809265137,9.408329963684082,9.300000190734863,14779621.0,9.136722564697266
2014-03-25,9.25,8.774999618530273,9.175000190734863,9.033329963684082,19297377.0,8.874732971191406
2014-03-26,9.158329963684082,8.899999618530273,8.991669654846191,9.133330345153809,11010046.0,8.972978591918945
2014-03-27,9.066670417785645,8.558329582214355,9.041669845581055,8.616669654846191,22733259.0,8.465389251708984
2014-03-28,8.708330154418945,7.824999809265137,8.616669654846191,7.841670036315918,28898940.0,7.703995227813721
2014-03-31,8.100000381469727,7.574999809265137,7.916669845581055,8.074999809265137,14461803.0,7.933228492736816
2014-04-01,8.416669845581055,7.966670036315918,8.041669845581055,8.350000381469727,19135274.0,8.203400611877441
2014-04-02,9.149999618530273,8.425000190734863,8.574999809265137,8.475000381469727,23689242.0,8.326207160949707
2014-04-03,8.683329582214355,8.116669654846191,8.508330345153809,8.25,17945697.0,8.105155944824219
2014-04-04,8.566670417785645,8.183329582214355,8.183329582214355,8.458330154418945,13198844.0,8.309828758239746
2014-04-08,8.566670417785645,8.316670417785645,8.466670036315918,8.441670417785645,14427442.0,8.293462753295898
2014-04-09,9.041669845581055,8.491669654846191,8.5,8.824999809265137,27645786.0,8.670061111450195
2014-04-10,9.408329963684082,8.800000190734863,8.958330154418945,9.216670036315918,46242640.0,9.054854393005371
2014-04-11,9.291669845581055,8.958330154418945,9.0,8.991669654846191,26249460.0,8.833805084228516
2014-04-14,9.074999809265137,8.816670417785645,8.841670036315918,9.024999618530273,12054537.0,8.86655044555664
2014-04-15,9.050000190734863,8.816670417785645,8.916669845581055,8.883330345153809,14912264.0,8.727368354797363
2014-04-16,8.883330345153809,8.5,8.824999809265137,8.541669845581055,17673619.0,8.391705513000488
2014-04-17,8.666669845581055,8.524999618530273,8.558329582214355,8.533329963684082,9180913.0,8.383511543273926
2014-04-18,9.0,8.416669845581055,8.5,8.899999618530273,20978001.0,8.743743896484375
2014-04-21,9.208330154418945,8.741669654846191,8.791669845581055,8.949999809265137,22715191.0,8.792866706848145
2014-04-22,9.008330345153809,8.416669845581055,8.949999809265137,8.766670227050781,17014328.0,8.61275577545166
2014-04-23,8.791669845581055,8.541669845581055,8.791669845581055,8.600000381469727,8414877.0,8.44901180267334
2014-04-24,8.725000381469727,8.441670417785645,8.658329963684082,8.491669654846191,7753885.0,8.342582702636719
2014-04-25,8.533329963684082,7.958330154418945,8.533329963684082,8.0,14831088.0,7.8595452308654785
2014-04-28,8.066670417785645,7.608329772949219,8.066670417785645,7.86667013168335,12990253.0,7.7285566329956055
2014-04-29,8.233329772949219,7.833330154418945,7.900000095367432,8.225000381469727,11261300.0,8.080595970153809
2014-04-30,8.449999809265137,8.158329963684082,8.241669654846191,8.291669845581055,7724613.0,8.146095275878906
2014-05-05,8.583330154418945,8.175000190734863,8.266670227050781,8.558329582214355,9999090.0,8.408071517944336
2014-05-06,9.0,8.458330154418945,8.483329772949219,8.725000381469727,28402545.0,8.571817398071289
2014-05-07,8.800000190734863,8.441670417785645,8.733329772949219,8.508330345153809,13130416.0,8.358951568603516
2014-05-08,8.616669654846191,8.25,8.5,8.258330345153809,13830958.0,8.113340377807617
2014-05-09,8.375,8.083330154418945,8.149999618530273,8.308329582214355,10354687.0,8.16246223449707
2014-05-12,8.800000190734863,8.300000190734863,8.375,8.708330154418945,19118227.0,8.555438995361328
2014-05-13,9.024999618530273,8.691670417785645,8.708330154418945,8.733329772949219,29139859.0,8.580000877380371
2014-05-14,9.149999618530273,8.649999618530273,8.725000381469727,9.083330154418945,36900638.0,8.923855781555176
2014-05-15,9.100000381469727,8.649999618530273,9.041669845581055,8.666669845581055,23569650.0,8.514510154724121
2014-05-16,8.966670036315918,8.541669845581055,8.574999809265137,8.875,18047494.0,8.719183921813965
2014-05-19,8.866669654846191,8.291669845581055,8.833330154418945,8.533329963684082,20018356.0,8.383511543273926
2014-05-20,8.858329772949219,8.550000190734863,8.641670227050781,8.675000190734863,14163963.0,8.52269458770752
2014-05-21,8.991669654846191,8.425000190734863,8.583330154418945,8.975000381469727,20582847.0,8.817427635192871
2014-05-22,9.233329772949219,8.875,8.899999618530273,9.0,36060375.0,8.841987609863281
2014-05-23,9.091670036315918,8.841670036315918,8.925000190734863,9.083330154418945,16472140.0,8.923855781555176
2014-05-26,9.458330154418945,9.041669845581055,9.333330154418945,9.125,24562774.0,8.964794158935547
2014-05-27,9.399999618530273,9.041669845581055,9.066670417785645,9.266670227050781,31019649.0,9.10397720336914
2014-05-28,9.233329772949219,8.883330345153809,9.216670036315918,9.175000190734863,22878458.0,9.013916015625
2014-05-29,9.533329963684082,9.125,9.166669845581055,9.266670227050781,37579801.0,9.10397720336914
2014-05-30,9.25,8.933329582214355,9.166669845581055,9.225000381469727,21362917.0,9.06303882598877
2014-06-03,9.324999809265137,9.0,9.208330154418945,9.050000190734863,13730678.0,8.891111373901367
2014-06-04,9.008330345153809,8.541669845581055,8.983329772949219,8.641670227050781,25004616.0,8.489950180053711
2014-06-05,8.783329963684082,8.558329582214355,8.566670417785645,8.774999618530273,13086602.0,8.620938301086426
2014-06-06,8.850000381469727,8.641670227050781,8.808329582214355,8.741669654846191,10195958.0,8.588193893432617
2014-06-09,8.808329582214355,8.416669845581055,8.733329772949219,8.524999618530273,17994882.0,8.375327110290527
2014-06-10,8.675000190734863,8.399999618530273,8.558329582214355,8.666669845581055,12063770.0,8.514510154724121
2014-06-11,9.083330154418945,8.533329963684082,8.708330154418945,8.883330345153809,23912234.0,8.727368354797363
2014-06-12,8.891670227050781,8.699999809265137,8.816670417785645,8.725000381469727,13193562.0,8.571817398071289
2014-06-13,9.041669845581055,8.566670417785645,8.666669845581055,9.024999618530273,31031466.0,8.86655044555664
2014-06-16,9.133330345153809,8.916669845581055,8.933329582214355,9.033329963684082,22457968.0,8.874732971191406
2014-06-17,9.208330154418945,8.966670036315918,9.033329963684082,9.166669845581055,31525064.0,9.005733489990234
2014-06-18,9.308329582214355,9.050000190734863,9.25,9.066670417785645,22883794.0,8.907487869262695
2014-06-19,9.066670417785645,8.433329582214355,9.058329582214355,8.566670417785645,30157111.0,8.416266441345215
2014-06-20,8.691670417785645,8.425000190734863,8.550000190734863,8.675000190734863,11794220.0,8.52269458770752
2014-06-23,8.783329963684082,8.641670227050781,8.758330345153809,8.741669654846191,11882840.0,8.588193893432617
2014-06-24,9.133330345153809,8.833330154418945,8.916669845581055,9.058329582214355,26693947.0,8.89929485321045
2014-06-25,9.149999618530273,8.850000381469727,8.966670036315918,9.133330345153809,14416362.0,8.972978591918945
2014-06-26,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.972978591918945
2014-06-27,9.133330345153809,9.133330345153809,9.133330345153809,9.133330345153809,0.0,8.972978591918945
2014-06-30,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,6179583.0,9.873555183410645
2014-07-01,11.0,10.375,11.0,10.824999809265137,114484404.0,10.634946823120117
2014-07-02,10.808300018310547,10.383299827575684,10.625,10.5,63691629.0,10.315653800964355
2014-07-03,10.70829963684082,10.25,10.433300018310547,10.425000190734863,42886482.0,10.24197006225586
2014-07-04,10.79170036315918,10.25,10.66670036315918,10.274999618530273,45536832.0,10.094602584838867
2014-07-07,10.449999809265137,10.08329963684082,10.133299827575684,10.324999809265137,25921929.0,10.143726348876953
2014-07-08,10.29170036315918,10.008299827575684,10.216699600219727,10.183300018310547,29107688.0,10.00451374053955
2014-07-09,10.375,10.04170036315918,10.14169979095459,10.074999809265137,33937366.0,9.898115158081055
2014-07-10,10.100000381469727,9.641670227050781,9.991669654846191,9.675000190734863,34098964.0,9.505138397216797
2014-07-11,9.916669845581055,9.583330154418945,9.625,9.791669845581055,21033699.0,9.619759559631348
2014-07-14,10.066699981689453,9.75,9.800000190734863,10.024999618530273,19138837.0,9.848993301391602
2014-07-15,10.116700172424316,9.733329772949219,10.008299827575684,9.816670417785645,18794673.0,9.64432144165039
2014-07-16,9.850000381469727,9.483329772949219,9.774999618530273,9.516670227050781,17177050.0,9.349587440490723
2014-07-17,9.583330154418945,9.416669845581055,9.516670227050781,9.574999809265137,11413092.0,9.406893730163574
2014-07-18,9.625,9.425000190734863,9.550000190734863,9.475000381469727,9482770.0,9.308650016784668
2014-07-21,9.600000381469727,9.375,9.583330154418945,9.441670417785645,8280236.0,9.275904655456543
2014-07-22,9.708330154418945,9.416669845581055,9.416669845581055,9.658329963684082,13771975.0,9.488759994506836
2014-07-23,9.858329772949219,9.550000190734863,9.658329963684082,9.583330154418945,14208547.0,9.415077209472656
2014-07-24,9.666669845581055,9.375,9.583330154418945,9.433329582214355,10868083.0,9.267709732055664
2014-07-25,9.683329582214355,9.399999618530273,9.425000190734863,9.600000381469727,11836288.0,9.431455612182617
2014-07-28,9.766670227050781,9.591670036315918,9.625,9.733329772949219,15532708.0,9.562443733215332
2014-07-29,9.75,9.591670036315918,9.75,9.683329582214355,17041750.0,9.513320922851562
2014-07-30,9.733329772949219,9.591670036315918,9.666669845581055,9.658329963684082,13825320.0,9.488759994506836
2014-07-31,10.033300399780273,9.608329772949219,9.633330345153809,10.0,34844332.0,9.824431419372559
2014-08-01,9.991669654846191,9.758330345153809,9.958330154418945,9.791669845581055,19771976.0,9.619759559631348
2014-08-04,9.899999618530273,9.716670036315918,9.75,9.883330345153809,14033156.0,9.709811210632324
2014-08-05,10.20829963684082,9.824999809265137,9.925000190734863,10.199999809265137,33561314.0,10.020919799804688
2014-08-06,10.199999809265137,10.033300399780273,10.191699981689453,10.100000381469727,23561878.0,9.922676086425781
2014-08-07,10.116700172424316,9.816670417785645,10.050000190734863,9.833330154418945,24112440.0,9.660687446594238
2014-08-08,9.875,9.75,9.800000190734863,9.841670036315918,11522180.0,9.6688814163208
2014-08-11,9.941670417785645,9.783329963684082,9.816670417785645,9.883330345153809,12768842.0,9.709811210632324
2014-08-12,10.08329963684082,9.899999618530273,9.991669654846191,9.966670036315918,16600063.0,9.79168701171875
2014-08-13,9.991669654846191,9.708330154418945,9.966670036315918,9.833330154418945,16920297.0,9.660687446594238
2014-08-14,9.958330154418945,9.733329772949219,9.875,9.75,17847124.0,9.578822135925293
2014-08-15,9.858329772949219,9.616669654846191,9.75,9.850000381469727,12683992.0,9.6770658493042
2014-08-18,10.41670036315918,9.883330345153809,9.916669845581055,10.35830020904541,43438488.0,10.176441192626953
2014-08-19,10.41670036315918,10.16670036315918,10.33329963684082,10.216699600219727,33266744.0,10.037327766418457
2014-08-20,10.308300018310547,10.125,10.20829963684082,10.16670036315918,17784540.0,9.988204956054688
2014-08-21,10.191699981689453,9.941670417785645,10.133299827575684,10.074999809265137,15421812.0,9.898115158081055
2014-08-22,10.158300399780273,10.04170036315918,10.125,10.149999618530273,12011913.0,9.971797943115234
2014-08-25,10.308300018310547,10.08329963684082,10.149999618530273,10.091699600219727,17485234.0,9.914521217346191
2014-08-26,10.625,10.091699600219727,10.091699600219727,10.308300018310547,46860848.0,10.1273193359375
2014-08-27,10.574999809265137,10.175000190734863,10.216699600219727,10.508299827575684,35980642.0,10.323807716369629
2014-08-28,10.491700172424316,10.066699981689453,10.491700172424316,10.074999809265137,24166417.0,9.898115158081055
2014-08-29,10.475000381469727,10.024999618530273,10.100000381469727,10.283300399780273,20686813.0,10.102758407592773
2014-09-01,10.383299827575684,10.125,10.33329963684082,10.324999809265137,21615128.0,10.143726348876953
2014-09-02,10.508299827575684,10.199999809265137,10.308300018310547,10.45829963684082,30163959.0,10.27468490600586
2014-09-03,10.5,10.283300399780273,10.466699600219727,10.383299827575684,28938616.0,10.20100212097168
2014-09-04,10.79170036315918,10.20829963684082,10.33329963684082,10.625,49998627.0,10.438459396362305
2014-09-05,10.616700172424316,10.366700172424316,10.616700172424316,10.48330020904541,29511056.0,10.299246788024902
2014-09-09,10.558300018310547,10.316699981689453,10.5,10.5,22761166.0,10.315653800964355
2014-09-10,10.0,9.524999618530273,10.0,9.675000190734863,82790230.0,9.505138397216797
2014-09-11,9.741669654846191,9.483329772949219,9.649999618530273,9.600000381469727,36951084.0,9.431455612182617
2014-09-12,9.699999809265137,9.591670036315918,9.600000381469727,9.691670417785645,19363876.0,9.521514892578125
2014-09-15,9.800000190734863,9.675000190734863,9.708330154418945,9.783329963684082,22126436.0,9.611566543579102
2014-09-16,9.816670417785645,9.416669845581055,9.791669845581055,9.433329582214355,24610924.0,9.267709732055664
2014-09-17,9.558329582214355,9.399999618530273,9.441670417785645,9.533329963684082,12557826.0,9.365955352783203
2014-09-18,9.516670227050781,9.383330345153809,9.516670227050781,9.475000381469727,13366032.0,9.308650016784668
2014-09-19,9.516670227050781,9.408329963684082,9.458330154418945,9.483329772949219,10134967.0,9.316832542419434
2014-09-22,9.466670036315918,9.166669845581055,9.466670036315918,9.225000381469727,18256953.0,9.06303882598877
2014-09-23,9.399999618530273,9.241669654846191,9.241669654846191,9.366669654846191,10381279.0,9.202220916748047
2014-09-24,9.541669845581055,9.366669654846191,9.375,9.533329963684082,15157380.0,9.365955352783203
2014-09-25,9.633330345153809,9.441670417785645,9.541669845581055,9.466670036315918,15380982.0,9.30046558380127
2014-09-26,9.458330154418945,9.375,9.433329582214355,9.441670417785645,9068278.0,9.275904655456543
2014-09-29,9.566670417785645,9.441670417785645,9.441670417785645,9.533329963684082,12550333.0,9.365955352783203
2014-09-30,9.600000381469727,9.5,9.533329963684082,9.558329582214355,12033860.0,9.390515327453613
2014-10-08,9.399999618530273,9.183329582214355,9.333330154418945,9.391670227050781,28757736.0,9.22678279876709
2014-10-09,9.483329772949219,9.274999618530273,9.366669654846191,9.475000381469727,22307272.0,9.308650016784668
2014-10-10,9.458330154418945,9.333330154418945,9.458330154418945,9.358329772949219,12468408.0,9.194026947021484
2014-10-13,9.366669654846191,9.233329772949219,9.324999809265137,9.308329582214355,9349236.0,9.144905090332031
2014-10-14,9.366669654846191,9.25,9.291669845581055,9.274999618530273,10179361.0,9.112159729003906
2014-10-15,9.399999618530273,9.274999618530273,9.283329963684082,9.366669654846191,9738680.0,9.202220916748047
2014-10-16,9.333330154418945,9.125,9.324999809265137,9.133330345153809,15948464.0,8.972978591918945
2014-10-17,9.091670036315918,8.666669845581055,9.083330154418945,8.816670417785645,24788181.0,8.661877632141113
2014-10-20,8.899999618530273,8.791669845581055,8.816670417785645,8.883330345153809,8684544.0,8.727368354797363
2014-10-21,8.908329963684082,8.691670417785645,8.908329963684082,8.699999809265137,9995811.0,8.547255516052246
2014-10-22,8.75,8.583330154418945,8.708330154418945,8.600000381469727,9293692.0,8.44901180267334
2014-10-23,8.658329963684082,8.341670036315918,8.558329582214355,8.358329772949219,10451680.0,8.211584091186523
2014-10-24,8.466670036315918,8.358329772949219,8.358329772949219,8.441670417785645,7107536.0,8.293462753295898
2014-10-27,8.516670227050781,8.366669654846191,8.433329582214355,8.5,6503136.0,8.350767135620117
2014-10-28,8.699999809265137,8.508330345153809,8.508330345153809,8.699999809265137,8666680.0,8.547255516052246
2014-10-29,8.791669845581055,8.633330345153809,8.75,8.741669654846191,10904386.0,8.588193893432617
2014-10-30,8.816670417785645,8.666669845581055,8.75,8.816670417785645,11816523.0,8.661877632141113
2014-10-31,8.808329582214355,8.675000190734863,8.808329582214355,8.733329772949219,10268193.0,8.580000877380371
2014-11-03,8.766670227050781,8.658329963684082,8.733329772949219,8.699999809265137,10768155.0,8.547255516052246
2014-11-04,8.691670417785645,8.5,8.691670417785645,8.541669845581055,10394181.0,8.391705513000488
2014-11-05,8.800000190734863,8.433329582214355,8.533329963684082,8.766670227050781,16695679.0,8.61275577545166
2014-11-06,8.758330345153809,8.600000381469727,8.708330154418945,8.708330154418945,8703051.0,8.555438995361328
2014-11-07,8.783329963684082,8.616669654846191,8.708330154418945,8.649999618530273,9413703.0,8.498133659362793
2014-11-10,8.675000190734863,8.591670036315918,8.625,8.658329963684082,7202008.0,8.506317138671875
2014-11-11,8.699999809265137,8.366669654846191,8.649999618530273,8.399999618530273,11820384.0,8.252522468566895
2014-11-12,8.508330345153809,8.366669654846191,8.399999618530273,8.491669654846191,5224222.0,8.342582702636719
2014-11-13,8.516670227050781,8.258330345153809,8.5,8.300000190734863,10728273.0,8.154278755187988
2014-11-14,8.324999809265137,8.191670417785645,8.308329582214355,8.241669654846191,7496652.0,8.096972465515137
2014-11-17,8.416669845581055,8.225000381469727,8.283329963684082,8.358329772949219,6705580.0,8.211584091186523
2014-11-18,8.475000381469727,8.333330154418945,8.366669654846191,8.466670036315918,7172494.0,8.318022727966309
2014-11-19,8.483329772949219,8.391670227050781,8.483329772949219,8.475000381469727,6850382.0,8.326207160949707
2014-11-20,8.475000381469727,8.350000381469727,8.475000381469727,8.383330345153809,6306798.0,8.23614501953125
2014-11-21,8.433329582214355,8.350000381469727,8.350000381469727,8.416669845581055,6428424.0,8.268898963928223
2014-11-24,8.541669845581055,8.433329582214355,8.491669654846191,8.508330345153809,11039841.0,8.358951568603516
2014-11-25,8.658329963684082,8.483329772949219,8.541669845581055,8.649999618530273,15547466.0,8.498133659362793
2014-11-26,8.699999809265137,8.566670417785645,8.666669845581055,8.633330345153809,14072278.0,8.481756210327148
2014-11-27,8.958330154418945,8.625,8.649999618530273,8.933329582214355,34130875.0,8.776488304138184
2014-11-28,9.083330154418945,8.758330345153809,9.083330154418945,8.800000190734863,26909623.0,8.645500183105469
2014-12-01,8.833330154418945,8.566670417785645,8.800000190734863,8.600000381469727,14560510.0,8.44901180267334
2014-12-02,8.725000381469727,8.600000381469727,8.600000381469727,8.675000190734863,10679073.0,8.52269458770752
2014-12-03,8.916669845581055,8.583330154418945,8.675000190734863,8.866669654846191,23082924.0,8.71099853515625
2014-12-04,8.908329963684082,8.766670227050781,8.866669654846191,8.850000381469727,20474647.0,8.694622039794922
2014-12-05,8.850000381469727,8.333330154418945,8.850000381469727,8.558329582214355,22672411.0,8.408071517944336
2014-12-08,8.958330154418945,8.666669845581055,8.666669845581055,8.816670417785645,26219400.0,8.661877632141113
2014-12-09,8.816670417785645,8.358329772949219,8.808329582214355,8.399999618530273,22251975.0,8.252522468566895
2014-12-10,8.625,8.350000381469727,8.399999618530273,8.591670036315918,10861591.0,8.440827369689941
2014-12-11,8.708330154418945,8.5,8.533329963684082,8.691670417785645,13621183.0,8.539072036743164
2014-12-12,8.933329582214355,8.641670227050781,8.708330154418945,8.866669654846191,24843248.0,8.71099853515625
2014-12-15,8.983329772949219,8.658329963684082,8.774999618530273,8.933329582214355,21123375.0,8.776488304138184
2014-12-16,8.949999809265137,8.833330154418945,8.899999618530273,8.883330345153809,15187561.0,8.727368354797363
2014-12-17,8.925000190734863,8.625,8.891670227050781,8.833330154418945,16310302.0,8.678244590759277
2014-12-18,8.983329772949219,8.758330345153809,8.833330154418945,8.841670036315918,19071345.0,8.68643856048584
2014-12-19,8.975000381469727,8.591670036315918,8.908329963684082,8.675000190734863,18730563.0,8.52269458770752
2014-12-22,8.666669845581055,8.0,8.566670417785645,8.108329772949219,21901578.0,7.965973377227783
2014-12-23,8.25,8.0,8.0,8.033329963684082,8275324.0,7.8922905921936035
2014-12-24,8.216670036315918,8.100000381469727,8.133330345153809,8.166669845581055,5778424.0,8.023289680480957
2014-12-25,8.208330154418945,8.133330345153809,8.158329963684082,8.175000190734863,7153377.0,8.031473159790039
2014-12-26,8.283329963684082,8.100000381469727,8.183329582214355,8.208330154418945,8405725.0,8.064218521118164
2014-12-29,8.258330345153809,8.058329582214355,8.216670036315918,8.083330154418945,8792656.0,7.941412448883057
2014-12-30,8.133330345153809,7.683330059051514,8.083330154418945,7.783329963684082,11944515.0,7.646679401397705
2014-12-31,7.824999809265137,7.675000190734863,7.783329963684082,7.733329772949219,7633389.0,7.597557067871094
2015-01-05,7.900000095367432,7.658329963684082,7.733329772949219,7.858329772949219,9658490.0,7.720362186431885
2015-01-06,8.366669654846191,7.900000095367432,7.958330154418945,8.241669654846191,18311395.0,8.096972465515137
2015-01-07,8.341670036315918,8.166669845581055,8.241669654846191,8.225000381469727,8469206.0,8.080595970153809
2015-01-08,8.274999618530273,8.166669845581055,8.216670036315918,8.166669845581055,7296487.0,8.023289680480957
2015-01-09,8.475000381469727,8.175000190734863,8.175000190734863,8.300000190734863,13242212.0,8.154278755187988
2015-01-12,8.449999809265137,8.258330345153809,8.358329772949219,8.341670036315918,12885429.0,8.19521713256836
2015-01-13,8.5,8.291669845581055,8.350000381469727,8.458330154418945,13718629.0,8.309828758239746
2015-01-14,8.491669654846191,8.241669654846191,8.491669654846191,8.25,9574359.0,8.105155944824219
2015-01-15,8.383330345153809,8.25,8.274999618530273,8.274999618530273,5607452.0,8.129716873168945
2015-01-16,8.350000381469727,8.166669845581055,8.300000190734863,8.216670036315918,9547417.0,8.07241153717041
2015-01-19,8.125,7.699999809265137,8.091670036315918,7.816669940948486,11093229.0,7.679433822631836
2015-01-20,8.125,7.849999904632568,7.849999904632568,8.125,9063426.0,7.9823503494262695
2015-01-21,8.291669845581055,8.116669654846191,8.149999618530273,8.283329963684082,11300414.0,8.137900352478027
2015-01-22,8.433329582214355,8.241669654846191,8.308329582214355,8.425000190734863,15131138.0,8.277083396911621
2015-01-23,8.475000381469727,8.341670036315918,8.425000190734863,8.366669654846191,11925097.0,8.219778060913086
2015-01-26,8.733329772949219,8.366669654846191,8.366669654846191,8.649999618530273,19990750.0,8.498133659362793
2015-01-27,8.766670227050781,8.508330345153809,8.666669845581055,8.616669654846191,15226616.0,8.465389251708984
2015-01-28,8.691670417785645,8.516670227050781,8.625,8.608329772949219,9107822.0,8.457195281982422
2015-01-29,8.649999618530273,8.524999618530273,8.583330154418945,8.541669845581055,7603966.0,8.391705513000488
2015-01-30,8.600000381469727,8.458330154418945,8.541669845581055,8.491669654846191,6751118.0,8.342582702636719
2015-02-02,8.550000190734863,8.383330345153809,8.383330345153809,8.483329772949219,5835440.0,8.334389686584473
2015-02-03,8.699999809265137,8.483329772949219,8.483329772949219,8.649999618530273,9398320.0,8.498133659362793
2015-02-04,8.741669654846191,8.558329582214355,8.666669845581055,8.583330154418945,12851558.0,8.432635307312012
2015-02-05,8.916669845581055,8.458330154418945,8.625,8.725000381469727,24410366.0,8.571817398071289
2015-02-06,8.866669654846191,8.666669845581055,8.733329772949219,8.683329582214355,16635880.0,8.530878067016602
2015-02-09,8.766670227050781,8.425000190734863,8.708330154418945,8.441670417785645,11442381.0,8.293462753295898
2015-02-10,8.649999618530273,8.408329963684082,8.449999809265137,8.641670227050781,10165452.0,8.489950180053711
2015-02-11,8.791669845581055,8.600000381469727,8.633330345153809,8.641670227050781,7945927.0,8.489950180053711
2015-02-12,8.741669654846191,8.558329582214355,8.649999618530273,8.725000381469727,9889401.0,8.571817398071289
2015-02-13,9.166669845581055,8.725000381469727,8.725000381469727,9.091670036315918,40221422.0,8.932049751281738
2015-02-16,9.475000381469727,9.0,9.091670036315918,9.399999618530273,40481736.0,9.234965324401855
2015-02-17,9.458330154418945,9.216670036315918,9.358329772949219,9.291669845581055,22733210.0,9.12853717803955
2015-02-25,9.458330154418945,9.100000381469727,9.25,9.141670227050781,21615339.0,8.981170654296875
2015-02-26,9.366669654846191,9.041669845581055,9.141670227050781,9.358329772949219,20846943.0,9.194026947021484
2015-02-27,9.399999618530273,9.216670036315918,9.333330154418945,9.283329963684082,16058569.0,9.120344161987305
2015-03-02,9.716670036315918,9.291669845581055,9.350000381469727,9.683329582214355,47231577.0,9.513320922851562
2015-03-03,9.866669654846191,9.550000190734863,9.641670227050781,9.616669654846191,40471966.0,9.447831153869629
2015-03-04,9.858329772949219,9.583330154418945,9.616669654846191,9.608329772949219,25009502.0,9.4396390914917
2015-03-05,9.958330154418945,9.524999618530273,9.633330345153809,9.949999809265137,41643712.0,9.775309562683105
2015-03-06,10.08329963684082,9.625,9.933329582214355,9.683329582214355,24835846.0,9.513320922851562
2015-03-09,10.091699600219727,9.600000381469727,9.666669845581055,9.941670417785645,36351153.0,9.767126083374023
2015-03-10,10.04170036315918,9.583330154418945,9.958330154418945,9.675000190734863,47575186.0,9.505138397216797
2015-03-11,9.833330154418945,9.583330154418945,9.683329582214355,9.633330345153809,25171840.0,9.464200019836426
2015-03-12,9.733329772949219,9.358329772949219,9.666669845581055,9.483329772949219,26827628.0,9.316832542419434
2015-03-13,9.616669654846191,9.475000381469727,9.483329772949219,9.566670417785645,13525077.0,9.398710250854492
2015-03-16,10.100000381469727,9.591670036315918,9.591670036315918,10.0,50340717.0,9.824431419372559
2015-03-17,10.60830020904541,9.983329772949219,10.08329963684082,10.58329963684082,73257220.0,10.397490501403809
2015-03-18,11.383299827575684,10.466699600219727,10.58329963684082,11.324999809265137,76684792.0,11.12617015838623
2015-03-19,11.399999618530273,10.991700172424316,11.375,11.10830020904541,48929590.0,10.913273811340332
2015-03-20,11.824999809265137,11.133299827575684,11.133299827575684,11.70829963684082,65857413.0,11.502738952636719
2015-03-23,11.95829963684082,11.45829963684082,11.95829963684082,11.725000381469727,52275817.0,11.519146919250488
2015-03-24,12.16670036315918,11.316699981689453,11.725000381469727,11.79170036315918,59836891.0,11.584676742553711
2015-03-25,12.95829963684082,11.75,11.79170036315918,12.60830020904541,65928667.0,12.38693904876709
2015-03-26,12.875,12.091699600219727,12.574999809265137,12.308300018310547,46865448.0,12.092206001281738
2015-03-27,12.75,12.175000190734863,12.433300018310547,12.675000190734863,30933315.0,12.452467918395996
2015-03-30,13.591699600219727,12.75,12.75,13.100000381469727,40584915.0,12.870006561279297
2015-03-31,13.258299827575684,12.75,13.14169979095459,13.074999809265137,30197277.0,12.84544563293457
2015-04-01,13.51669979095459,13.175000190734863,13.241700172424316,13.41670036315918,29810084.0,13.181145668029785
2015-04-02,14.758299827575684,13.41670036315918,13.41670036315918,14.758299827575684,66861237.0,14.499192237854004
2015-04-03,14.98330020904541,14.308300018310547,14.625,14.70829963684082,42064645.0,14.450068473815918
2015-04-07,14.975000381469727,14.425000190734863,14.70829963684082,14.925000190734863,34131921.0,14.662965774536133
2015-04-08,15.824999809265137,14.16670036315918,14.91670036315918,14.375,47122107.0,14.122621536254883
2015-04-09,14.375,12.941699981689453,14.375,13.591699600219727,46894821.0,13.353072166442871
2015-04-10,14.66670036315918,13.675000190734863,13.675000190734863,14.425000190734863,47928739.0,14.171743392944336
2015-04-13,15.0,14.425000190734863,14.58329963684082,14.491700172424316,36826856.0,14.237272262573242
2015-04-14,15.074999809265137,14.04170036315918,14.399999618530273,14.774999618530273,38540312.0,14.51559829711914
2015-04-15,14.98330020904541,13.566699981689453,14.79170036315918,13.64169979095459,39686518.0,13.40219497680664
2015-04-16,13.841699600219727,12.91670036315918,13.60830020904541,13.433300018310547,34443866.0,13.197453498840332
2015-04-17,14.16670036315918,13.23330020904541,13.550000190734863,13.26669979095459,37935442.0,13.03377914428711
2015-04-20,13.258299827575684,12.550000190734863,13.0,12.699999809265137,50115800.0,12.477027893066406
2015-04-21,13.475000381469727,12.716699600219727,12.75,13.441699981689453,36554726.0,13.205706596374512
2015-04-22,14.0,13.566699981689453,13.58329963684082,13.758299827575684,36332822.0,13.516748428344727
2015-04-23,14.008299827575684,13.5,14.0,13.741700172424316,41518144.0,13.500439643859863
2015-04-24,13.566699981689453,13.04170036315918,13.41670036315918,13.29170036315918,43178067.0,13.058340072631836
2015-04-27,13.625,13.16670036315918,13.23330020904541,13.383299827575684,35914537.0,13.148331642150879
2015-04-28,13.45829963684082,12.58329963684082,13.399999618530273,12.800000190734863,32826861.0,12.575273513793945
2015-04-29,13.29170036315918,12.600000381469727,12.800000190734863,13.091699600219727,21081081.0,12.861851692199707
2015-04-30,13.324999809265137,13.066699981689453,13.149999618530273,13.125,22022328.0,12.894566535949707
2015-05-04,13.725000381469727,13.216699600219727,13.216699600219727,13.691699981689453,37738872.0,13.45131778717041
2015-05-05,14.149999618530273,13.23330020904541,13.691699981689453,13.35830020904541,35481807.0,13.123770713806152
2015-05-06,14.0,13.175000190734863,13.33329963684082,13.625,36462032.0,13.385788917541504
2015-05-07,14.308300018310547,13.558300018310547,13.58329963684082,14.258299827575684,48005029.0,14.00796890258789
2015-05-08,15.60830020904541,14.149999618530273,14.283300399780273,15.408300399780273,70363966.0,15.13778018951416
2015-05-11,15.85830020904541,15.23330020904541,15.558300018310547,15.533300399780273,59642160.0,15.260584831237793
2015-05-12,15.524999618530273,14.841699600219727,15.524999618530273,15.241700172424316,56073099.0,14.974104881286621
2015-05-13,15.524999618530273,14.758299827575684,15.074999809265137,15.08329963684082,40972098.0,14.818485260009766
2015-05-14,16.591699600219727,15.149999618530273,15.324999809265137,16.25830078125,57759757.0,15.972857475280762
2015-05-15,16.566699981689453,15.64169979095459,16.174999237060547,15.675000190734863,41692572.0,15.399797439575195
2015-05-18,16.25,15.425000190734863,15.508299827575684,15.658300399780273,33447274.0,15.383390426635742
2015-05-19,16.075000762939453,15.45829963684082,15.70829963684082,15.925000190734863,29856865.0,15.645406723022461
2015-05-20,17.066699981689453,15.98330020904541,15.98330020904541,16.674999237060547,44798872.0,16.382238388061523
2015-05-21,18.33329963684082,16.54170036315918,16.899999618530273,18.13330078125,41480598.0,17.814939498901367
2015-05-22,19.41670036315918,17.54170036315918,18.45829963684082,18.725000381469727,45569491.0,18.39624786376953
2015-05-25,19.375,17.983299255371094,18.41670036315918,18.816699981689453,36901654.0,18.486337661743164
2015-05-26,19.16670036315918,18.216699600219727,18.825000762939453,19.049999237060547,42959877.0,18.71554183959961
2015-05-27,19.058300018310547,18.233299255371094,19.0,18.375,45348122.0,18.052392959594727
2015-05-28,18.983299255371094,16.75,18.58329963684082,17.049999237060547,49844190.0,16.750654220581055
2015-05-29,17.33329963684082,15.75,17.075000762939453,16.49169921875,38990703.0,16.202157974243164
2015-06-01,17.691699981689453,16.66670036315918,16.66670036315918,17.674999237060547,30254330.0,17.364683151245117
2015-06-02,18.54170036315918,17.63330078125,17.63330078125,18.36669921875,43253382.0,18.044239044189453
2015-06-03,19.066699981689453,17.966699600219727,18.25,18.950000762939453,52827301.0,18.617300033569336
2015-06-04,19.16670036315918,17.141700744628906,18.950000762939453,18.625,44785492.0,18.298006057739258
2015-06-05,20.49169921875,18.233299255371094,18.841699600219727,20.483299255371094,87679185.0,20.123676300048828
2015-06-08,20.983299255371094,19.441699981689453,20.41670036315918,20.86669921875,80724121.0,20.50034523010254
2015-06-09,22.399999618530273,20.0,20.83329963684082,22.04170036315918,94775334.0,21.65471839904785
2015-06-10,22.04170036315918,22.04170036315918,22.04170036315918,22.04170036315918,0.0,21.65471839904785
2015-06-11,22.04170036315918,22.04170036315918,22.04170036315918,22.04170036315918,0.0,21.65471839904785
2015-06-12,22.04170036315918,22.04170036315918,22.04170036315918,22.04170036315918,0.0,21.65471839904785
2015-06-15,22.04170036315918,22.04170036315918,22.04170036315918,22.04170036315918,0.0,21.65471839904785
2015-06-16,21.25,19.841699600219727,19.99169921875,19.858299255371094,69758295.0,19.50965118408203
2015-06-17,20.0,18.00830078125,20.0,19.11669921875,47664778.0,18.781070709228516
2015-06-18,19.799999237060547,17.816699981689453,19.16670036315918,18.108299255371094,37992968.0,17.790374755859375
2015-06-19,18.125,16.50830078125,17.25,17.50830078125,38873206.0,17.200910568237305
2015-06-23,17.58329963684082,15.824999809265137,17.566699981689453,17.316699981689453,23915148.0,17.01267433166504
2015-06-24,18.33329963684082,17.350000381469727,17.49169921875,18.149999618530273,31024759.0,17.831342697143555
2015-06-25,18.33329963684082,16.5,18.25,16.691699981689453,29252715.0,16.39864730834961
2015-06-26,16.00830078125,15.024999618530273,16.00830078125,15.024999618530273,25978776.0,14.761208534240723
2015-06-29,15.45829963684082,13.524999618530273,15.350000381469727,13.524999618530273,39305762.0,13.287543296813965
2015-06-30,14.58329963684082,12.175000190734863,13.33329963684082,14.175000190734863,45782040.0,13.926131248474121
2015-07-01,14.375,12.758299827575684,14.024999618530273,12.758299827575684,38016321.0,12.53430461883545
2015-07-02,12.816699981689453,11.48330020904541,12.758299827575684,11.48330020904541,35127631.0,11.281689643859863
2015-07-03,11.383299827575684,10.33329963684082,10.66670036315918,10.33329963684082,44666302.0,10.151880264282227
2015-07-06,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-07,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-08,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-09,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-10,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-13,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,0.0,10.151880264282227
2015-07-14,11.366700172424316,11.366700172424316,11.366700172424316,11.366700172424316,896511.0,11.167137145996094
2015-07-15,12.5,10.58329963684082,12.5,10.675000190734863,80374719.0,10.487581253051758
2015-07-16,11.158300399780273,9.608329772949219,9.616669654846191,10.491700172424316,52883860.0,10.307499885559082
2015-07-17,11.54170036315918,10.33329963684082,10.574999809265137,11.449999809265137,51096507.0,11.248973846435547
2015-07-20,12.20829963684082,11.383299827575684,11.60830020904541,11.85830020904541,54717942.0,11.650105476379395
2015-07-21,12.35830020904541,11.466699600219727,11.66670036315918,12.149999618530273,43826530.0,11.936684608459473
2015-07-22,12.33329963684082,11.758299827575684,12.149999618530273,12.274999618530273,50924203.0,12.059490203857422
2015-07-23,12.824999809265137,12.04170036315918,12.33329963684082,12.741700172424316,51514731.0,12.517996788024902
2015-07-24,13.25,12.066699981689453,12.76669979095459,12.375,60693387.0,12.157734870910645
2015-07-27,12.183300018310547,11.14169979095459,11.85830020904541,11.14169979095459,45155317.0,10.946086883544922
2015-07-28,10.975000381469727,10.024999618530273,10.25,10.074999809265137,52256989.0,9.898115158081055
2015-07-29,10.73330020904541,9.5,10.199999809265137,10.658300399780273,38192164.0,10.471174240112305
2015-07-30,11.366700172424316,10.29170036315918,10.64169979095459,10.399999618530273,47093980.0,10.217409133911133
2015-07-31,10.566699981689453,9.733329772949219,10.04170036315918,10.01669979095459,29748536.0,9.840838432312012
2015-08-03,9.975000381469727,9.016670227050781,9.791669845581055,9.016670227050781,30640809.0,8.858366966247559
2015-08-04,9.916669845581055,9.016670227050781,9.125,9.916669845581055,41395545.0,9.742565155029297
2015-08-05,10.29170036315918,9.766670227050781,10.0,9.991669654846191,40125129.0,9.81624698638916
2015-08-06,10.29170036315918,9.649999618530273,9.774999618530273,10.258299827575684,30779401.0,10.07819652557373
2015-08-07,10.79170036315918,10.258299827575684,10.350000381469727,10.783300399780273,39814468.0,10.59398078918457
2015-08-10,11.491700172424316,10.75,10.925000190734863,11.300000190734863,50475739.0,11.101607322692871
2015-08-11,12.0,11.125,11.283300399780273,11.574999809265137,57572061.0,11.371779441833496
2015-08-12,11.66670036315918,10.95829963684082,11.33329963684082,10.98330020904541,38250968.0,10.790468215942383
2015-08-13,11.649999618530273,10.841699600219727,10.91670036315918,11.616700172424316,37621822.0,11.412747383117676
2015-08-14,12.199999809265137,11.658300399780273,11.725000381469727,11.91670036315918,56217354.0,11.707480430603027
2015-08-17,12.566699981689453,11.75,11.875,12.491700172424316,42951480.0,12.272384643554688
2015-08-18,12.625,11.241700172424316,12.5,11.241700172424316,51924373.0,11.044332504272461
2015-08-19,11.64169979095459,10.125,10.73330020904541,11.425000190734863,41625976.0,11.224413871765137
2015-08-20,11.5,10.816699981689453,11.25,10.925000190734863,25348839.0,10.733192443847656
2015-08-21,10.925000190734863,10.0,10.66670036315918,10.16670036315918,35045710.0,9.988204956054688
2015-08-24,9.541669845581055,9.149999618530273,9.5,9.149999618530273,12371144.0,8.989354133605957
2015-08-25,8.466670036315918,8.233329772949219,8.233329772949219,8.233329772949219,17711258.0,8.088778495788574
2015-08-26,8.383330345153809,7.408329963684082,8.083330154418945,7.408329963684082,40625418.0,7.278263568878174
2015-08-27,7.86667013168335,6.983329772949219,7.666669845581055,7.849999904632568,35463399.0,7.712179183959961
2015-08-28,8.625,7.675000190734863,8.008330345153809,8.541669845581055,42644072.0,8.391705513000488
2015-08-31,8.666669845581055,7.86667013168335,8.666669845581055,8.091670036315918,42887062.0,7.949605941772461
2015-09-01,7.941669940948486,7.283329963684082,7.941669940948486,7.358329772949219,32675377.0,7.2291412353515625
2015-09-02,7.625,6.691669940948486,6.891670227050781,6.816669940948486,27560632.0,6.696990966796875
2015-09-07,7.36667013168335,6.933330059051514,7.016670227050781,7.033329963684082,23153776.0,6.909847259521484
2015-09-08,7.666669845581055,6.833330154418945,7.0,7.650000095367432,23032620.0,7.515690803527832
2015-09-09,8.158329963684082,7.666669845581055,7.75832986831665,8.008330345153809,47479791.0,7.867729663848877
2015-09-10,7.99167013168335,7.675000190734863,7.724999904632568,7.75832986831665,23920281.0,7.6221184730529785
2015-09-11,8.108329772949219,7.816669940948486,7.916669845581055,7.974999904632568,28044408.0,7.83498477935791
2015-09-14,8.133330345153809,7.175000190734863,8.024999618530273,7.224999904632568,34690378.0,7.098151683807373
2015-09-15,7.166669845581055,6.5,7.158329963684082,6.699999809265137,27096165.0,6.582369327545166
2015-09-16,7.36667013168335,6.666669845581055,6.733329772949219,7.36667013168335,35433374.0,7.237334728240967
2015-09-17,7.974999904632568,7.25,7.375,7.275000095367432,35426353.0,7.147274017333984
2015-09-18,7.558330059051514,7.216670036315918,7.416669845581055,7.483329772949219,25435369.0,7.3519463539123535
2015-09-21,7.849999904632568,7.266670227050781,7.358329772949219,7.791669845581055,27434373.0,7.654872894287109
2015-09-22,7.916669845581055,7.63332986831665,7.841670036315918,7.75832986831665,30307570.0,7.6221184730529785
2015-09-23,8.033329963684082,7.541669845581055,7.583330154418945,7.699999809265137,33803900.0,7.564812660217285
2015-09-24,8.0,7.516670227050781,7.775000095367432,7.833330154418945,35438245.0,7.695802211761475
2015-09-25,7.908329963684082,7.25,7.808330059051514,7.400000095367432,32239879.0,7.270079612731934
2015-09-28,7.833330154418945,7.25832986831665,7.408329963684082,7.775000095367432,26226642.0,7.638495922088623
2015-09-29,7.724999904632568,7.466670036315918,7.625,7.50832986831665,24393295.0,7.37650728225708
2015-09-30,7.625,7.441669940948486,7.566669940948486,7.50832986831665,14020844.0,7.37650728225708
2015-10-08,7.99167013168335,7.724999904632568,7.833330154418945,7.900000095367432,28580755.0,7.761301517486572
2015-10-09,8.441670417785645,7.849999904632568,7.916669845581055,8.391670227050781,40786418.0,8.244338989257812
2015-10-12,9.074999809265137,8.466670036315918,8.491669654846191,8.925000190734863,48470193.0,8.768305778503418
2015-10-13,9.033329963684082,8.75,8.766670227050781,9.024999618530273,32578345.0,8.86655044555664
2015-10-14,9.199999809265137,8.841670036315918,9.050000190734863,8.850000381469727,38094235.0,8.694622039794922
2015-10-15,9.175000190734863,8.666669845581055,8.75,9.125,38608536.0,8.964794158935547
2015-10-16,9.708330154418945,8.883330345153809,9.166669845581055,9.591670036315918,53912394.0,9.423271179199219
2015-10-19,9.833330154418945,9.149999618530273,9.533329963684082,9.391670227050781,58694368.0,9.22678279876709
2015-10-20,10.225000381469727,9.316670417785645,9.399999618530273,9.866669654846191,53333095.0,9.693442344665527
2015-10-21,10.433300018310547,9.008330345153809,10.008299827575684,9.375,71381576.0,9.210404396057129
2015-10-22,10.316699981689453,9.283329963684082,9.625,10.25,84445422.0,10.070042610168457
2015-10-23,11.066699981689453,10.050000190734863,10.23330020904541,10.800000190734863,73619415.0,10.610386848449707
2015-10-26,11.633299827575684,10.691699981689453,11.158300399780273,10.824999809265137,70622744.0,10.634946823120117
2015-10-27,11.08329963684082,10.0,10.758299827575684,10.816699981689453,56333214.0,10.626792907714844
2015-10-28,11.125,10.5,10.66670036315918,10.51669979095459,50492869.0,10.332060813903809
2015-10-29,10.899999618530273,10.425000190734863,10.699999809265137,10.691699981689453,37490678.0,10.503988265991211
2015-10-30,10.83329963684082,10.33329963684082,10.58329963684082,10.441699981689453,35205463.0,10.258377075195312
2015-11-02,10.399999618530273,9.791669845581055,9.941670417785645,9.883330345153809,29623198.0,9.709811210632324
2015-11-03,10.116700172424316,9.725000381469727,9.891670227050781,9.925000190734863,22191530.0,9.750748634338379
2015-11-04,10.60830020904541,10.008299827575684,10.074999809265137,10.58329963684082,35310234.0,10.397490501403809
2015-11-05,10.816699981689453,10.316699981689453,10.675000190734863,10.433300018310547,37413415.0,10.25012493133545
2015-11-06,10.824999809265137,10.449999809265137,10.45829963684082,10.75,38335741.0,10.561264038085938
2015-11-09,11.824999809265137,10.649999618530273,10.649999618530273,11.824999809265137,82185944.0,11.617390632629395
2015-11-10,12.758299827575684,11.625,12.066699981689453,12.26669979095459,112645136.0,12.051336288452148
2015-11-11,12.41670036315918,11.841699600219727,12.08329963684082,12.10830020904541,66569353.0,11.895716667175293
2015-11-12,12.933300018310547,12.08329963684082,12.183300018310547,12.616700172424316,81453412.0,12.395191192626953
2015-11-13,13.25,12.149999618530273,12.33329963684082,12.73330020904541,78921564.0,12.509744644165039
2015-11-16,13.23330020904541,12.508299827575684,12.70829963684082,13.14169979095459,70409823.0,12.91097354888916
2015-11-17,13.566699981689453,12.741700172424316,13.408300399780273,12.816699981689453,76493935.0,12.591680526733398
2015-11-18,12.98330020904541,12.149999618530273,12.850000381469727,12.175000190734863,49148913.0,11.9612455368042
2015-11-19,12.66670036315918,12.091699600219727,12.199999809265137,12.658300399780273,40808628.0,12.436060905456543
2015-11-20,12.89169979095459,12.491700172424316,12.774999618530273,12.658300399780273,42804074.0,12.436060905456543
2015-11-23,12.850000381469727,12.08329963684082,12.725000381469727,12.149999618530273,46787892.0,11.936684608459473
2015-11-24,12.399999618530273,11.966699600219727,12.091699600219727,12.375,28377733.0,12.157734870910645
2015-11-25,12.908300399780273,12.25,12.399999618530273,12.85830020904541,46649618.0,12.632549285888672
2015-11-26,12.975000381469727,12.41670036315918,12.875,12.441699981689453,39018904.0,12.22326374053955
2015-11-27,12.70829963684082,11.199999809265137,12.274999618530273,11.433300018310547,39686145.0,11.232568740844727
2015-11-30,11.783300399780273,10.76669979095459,11.625,11.691699981689453,36047714.0,11.486431121826172
2015-12-01,11.725000381469727,11.33329963684082,11.58329963684082,11.5,23610216.0,11.298096656799316
2015-12-02,11.70829963684082,10.98330020904541,11.383299827575684,11.5,20335966.0,11.298096656799316
2015-12-03,11.908300399780273,11.449999809265137,11.58329963684082,11.89169979095459,23113215.0,11.6829195022583
2015-12-04,12.175000190734863,11.758299827575684,11.758299827575684,11.89169979095459,29948914.0,11.6829195022583
2015-12-07,12.04170036315918,11.66670036315918,11.95829963684082,11.89169979095459,23479238.0,11.6829195022583
2015-12-08,11.800000190734863,11.199999809265137,11.800000190734863,11.283300399780273,26970691.0,11.085201263427734
2015-12-09,11.449999809265137,11.074999809265137,11.175000190734863,11.14169979095459,16968535.0,10.946086883544922
2015-12-10,11.491700172424316,11.04170036315918,11.199999809265137,11.33329963684082,18196406.0,11.134324073791504
2015-12-11,11.574999809265137,11.216699600219727,11.300000190734863,11.375,18186770.0,11.175291061401367
2015-12-14,11.616700172424316,11.091699600219727,11.216699600219727,11.600000381469727,18398610.0,11.396341323852539
2015-12-15,12.066699981689453,11.566699981689453,11.58329963684082,11.975000381469727,27032134.0,11.764758110046387
2015-12-16,12.08329963684082,11.758299827575684,12.0,11.808300018310547,23456498.0,11.600983619689941
2015-12-17,12.441699981689453,11.89169979095459,11.91670036315918,12.39169979095459,40153386.0,12.174140930175781
2015-12-18,12.550000190734863,12.175000190734863,12.466699600219727,12.23330020904541,28039203.0,12.018522262573242
2015-12-21,12.64169979095459,12.241700172424316,12.26669979095459,12.616700172424316,31542158.0,12.395191192626953
2015-12-22,12.875,12.341699600219727,12.625,12.524999618530273,31607112.0,12.30510139465332
2015-12-23,12.566699981689453,12.125,12.558300018310547,12.158300399780273,26540506.0,11.944839477539062
2015-12-24,12.35830020904541,11.76669979095459,12.175000190734863,12.341699600219727,21634459.0,12.125019073486328
2015-12-25,12.808300018310547,12.258299827575684,12.341699600219727,12.66670036315918,35644646.0,12.444314002990723
2015-12-28,12.725000381469727,11.95829963684082,12.70829963684082,11.98330020904541,34821304.0,11.77291202545166
2015-12-29,12.16670036315918,11.816699981689453,12.10830020904541,12.125,20029724.0,11.912123680114746
2015-12-30,12.64169979095459,12.0,12.125,12.5,27077355.0,12.280539512634277
2015-12-31,12.58329963684082,12.08329963684082,12.35830020904541,12.241700172424316,24194902.0,12.026775360107422
2016-01-04,12.316699981689453,11.01669979095459,12.175000190734863,11.01669979095459,19490635.0,10.823281288146973
2016-01-05,10.95829963684082,9.916669845581055,10.241700172424316,10.399999618530273,26860682.0,10.217409133911133
2016-01-06,10.816699981689453,10.41670036315918,10.558300018310547,10.76669979095459,18305614.0,10.57767105102539
2016-01-07,10.550000190734863,9.691670417785645,10.550000190734863,9.691670417785645,4823040.0,9.521514892578125
2016-01-08,10.14169979095459,8.916669845581055,9.841670036315918,9.658329963684082,23396091.0,9.488759994506836
2016-01-11,9.541669845581055,8.691670417785645,9.266670227050781,8.691670417785645,23446809.0,8.539072036743164
2016-01-12,8.808329582214355,8.066670417785645,8.699999809265137,8.466670036315918,24512329.0,8.318022727966309
2016-01-13,8.641670227050781,7.61667013168335,8.641670227050781,7.61667013168335,22952952.0,7.482945442199707
2016-01-14,8.083330154418945,7.275000095367432,7.275000095367432,8.041669845581055,30503751.0,7.900484085083008
2016-01-15,8.816670417785645,8.074999809265137,8.316670417785645,8.25,58272835.0,8.105155944824219
2016-01-18,8.600000381469727,7.958330154418945,8.008330345153809,8.441670417785645,35940752.0,8.293462753295898
2016-01-19,8.816670417785645,8.25,8.350000381469727,8.758330345153809,35811303.0,8.604561805725098
2016-01-20,8.758330345153809,8.350000381469727,8.758330345153809,8.466670036315918,30850230.0,8.318022727966309
2016-01-21,8.533329963684082,7.808330059051514,8.291669845581055,7.824999809265137,25297851.0,7.687617778778076
2016-01-22,8.283329963684082,7.716670036315918,7.958330154418945,8.166669845581055,21590118.0,8.023289680480957
2016-01-25,8.741669654846191,8.208330154418945,8.316670417785645,8.558329582214355,25239877.0,8.408071517944336
2016-01-26,8.508330345153809,7.699999809265137,8.375,7.766670227050781,24060843.0,7.630312442779541
2016-01-27,7.974999904632568,7.083330154418945,7.841670036315918,7.816669940948486,31020538.0,7.679433822631836
2016-01-28,7.775000095367432,7.233329772949219,7.61667013168335,7.38332986831665,18406074.0,7.253701686859131
2016-01-29,7.849999904632568,7.375,7.433330059051514,7.708330154418945,22136678.0,7.572996139526367
2016-02-01,7.816669940948486,7.391670227050781,7.75,7.683330059051514,18436864.0,7.548435688018799
2016-02-02,8.008330345153809,7.666669845581055,7.666669845581055,7.966670036315918,28301182.0,7.826800346374512
2016-02-03,7.99167013168335,7.675000190734863,7.833330154418945,7.958330154418945,18950076.0,7.818607330322266
2016-02-04,8.191670417785645,7.966670036315918,7.966670036315918,8.175000190734863,25888474.0,8.031473159790039
2016-02-05,8.391670227050781,8.041669845581055,8.333330154418945,8.074999809265137,22273796.0,7.933228492736816
2016-02-15,8.283329963684082,7.724999904632568,7.74167013168335,8.199999809265137,17164213.0,8.056034088134766
2016-02-16,8.633330345153809,8.183329582214355,8.233329772949219,8.600000381469727,28590774.0,8.44901180267334
2016-02-17,8.833330154418945,8.375,8.541669845581055,8.816670417785645,32816664.0,8.661877632141113
2016-02-18,9.708330154418945,9.383330345153809,9.383330345153809,9.708330154418945,11328594.0,9.537882804870605
2016-02-19,9.708330154418945,9.316670417785645,9.583330154418945,9.399999618530273,42990591.0,9.234965324401855
2016-02-22,9.691670417785645,9.375,9.583330154418945,9.608329772949219,31710990.0,9.4396390914917
2016-02-23,9.583330154418945,9.133330345153809,9.583330154418945,9.283329963684082,26498842.0,9.120344161987305
2016-02-24,9.383330345153809,9.100000381469727,9.266670227050781,9.341670036315918,23458341.0,9.17765998840332
2016-02-25,9.416669845581055,8.408329963684082,9.383330345153809,8.408329963684082,31146254.0,8.260706901550293
2016-02-26,8.583330154418945,8.091670036315918,8.483329772949219,8.491669654846191,22037060.0,8.342582702636719
2016-02-29,8.625,7.683330059051514,8.491669654846191,7.958330154418945,23184622.0,7.818607330322266
2016-03-01,8.225000381469727,7.666669845581055,7.816669940948486,8.116669654846191,22203448.0,7.974165916442871
2016-03-02,8.833330154418945,8.024999618530273,8.050000190734863,8.699999809265137,27365893.0,8.547255516052246
2016-03-03,9.149999618530273,8.558329582214355,8.699999809265137,8.925000190734863,35038804.0,8.768305778503418
2016-03-04,9.125,8.425000190734863,8.925000190734863,8.508330345153809,39345390.0,8.358951568603516
2016-03-07,8.899999618530273,8.633330345153809,8.708330154418945,8.833330154418945,22436787.0,8.678244590759277
2016-03-08,8.808329582214355,8.166669845581055,8.766670227050781,8.733329772949219,24835552.0,8.580000877380371
2016-03-09,8.533329963684082,8.316670417785645,8.483329772949219,8.358329772949219,16812164.0,8.211584091186523
2016-03-10,8.483329772949219,8.083330154418945,8.358329772949219,8.133330345153809,13641596.0,7.99053430557251
2016-03-11,8.233329772949219,7.949999809265137,7.958330154418945,8.175000190734863,12408741.0,8.031473159790039
2016-03-14,8.991669654846191,8.266670227050781,8.324999809265137,8.991669654846191,34643200.0,8.833805084228516
2016-03-15,9.091670036315918,8.808329582214355,8.883330345153809,8.916669845581055,26553862.0,8.760122299194336
2016-03-16,9.041669845581055,8.691670417785645,8.933329582214355,8.883330345153809,22078951.0,8.727368354797363
2016-03-17,9.350000381469727,8.816670417785645,8.916669845581055,9.183329582214355,33687625.0,9.022099494934082
2016-03-18,9.541669845581055,9.149999618530273,9.216670036315918,9.391670227050781,32879924.0,9.22678279876709
2016-03-21,9.633330345153809,9.375,9.5,9.533329963684082,33760626.0,9.365955352783203
2016-03-22,9.541669845581055,9.324999809265137,9.399999618530273,9.383330345153809,22744249.0,9.218588829040527
2016-03-23,9.524999618530273,9.283329963684082,9.341670036315918,9.508330345153809,19424026.0,9.341394424438477
2016-03-24,9.600000381469727,9.300000190734863,9.399999618530273,9.383330345153809,23750688.0,9.218588829040527
2016-03-25,9.483329772949219,9.283329963684082,9.375,9.466670036315918,15469760.0,9.30046558380127
2016-03-28,9.899999618530273,9.375,9.466670036315918,9.541669845581055,32678246.0,9.37414836883545
2016-03-29,9.958330154418945,9.508330345153809,9.75,9.708330154418945,36867679.0,9.537882804870605
2016-03-30,10.341699600219727,9.633330345153809,9.75,10.300000190734863,43461406.0,10.11916446685791
2016-03-31,10.491700172424316,10.074999809265137,10.350000381469727,10.199999809265137,37953613.0,10.020919799804688
2016-04-01,10.48330020904541,9.791669845581055,10.14169979095459,10.399999618530273,50639932.0,10.217409133911133
2016-04-05,10.51669979095459,10.091699600219727,10.41670036315918,10.383299827575684,68420901.0,10.20100212097168
2016-04-06,10.241700172424316,9.975000381469727,10.175000190734863,10.091699600219727,41524734.0,9.914521217346191
2016-04-07,10.149999618530273,9.633330345153809,10.08329963684082,9.641670227050781,39396152.0,9.472393989562988
2016-04-08,9.916669845581055,9.508330345153809,9.541669845581055,9.725000381469727,33448086.0,9.554259300231934
2016-04-11,10.024999618530273,9.791669845581055,9.816670417785645,9.816670417785645,29707312.0,9.64432144165039
2016-04-12,9.875,9.524999618530273,9.875,9.666669845581055,20653976.0,9.496953964233398
2016-04-13,9.958330154418945,9.708330154418945,9.708330154418945,9.808329582214355,29740651.0,9.636126518249512
2016-04-14,9.991669654846191,9.75,9.858329772949219,9.958330154418945,26498492.0,9.783493041992188
2016-04-15,10.066699981689453,9.875,9.941670417785645,10.024999618530273,22815184.0,9.848993301391602
2016-04-18,9.958330154418945,9.758330345153809,9.941670417785645,9.808329582214355,15913164.0,9.636126518249512
2016-04-19,10.050000190734863,9.824999809265137,9.866669654846191,9.966670036315918,30115155.0,9.79168701171875
2016-04-20,10.366700172424316,9.333330154418945,9.899999618530273,9.649999618530273,52146244.0,9.480575561523438
2016-04-21,10.54170036315918,9.466670036315918,9.574999809265137,10.0,65036548.0,9.824431419372559
2016-04-22,9.933329582214355,9.583330154418945,9.75,9.824999809265137,28890249.0,9.652503967285156
2016-04-25,10.149999618530273,9.666669845581055,9.75,10.14169979095459,30694722.0,9.963644027709961
2016-04-26,10.241700172424316,9.833330154418945,10.158300399780273,10.133299827575684,29051024.0,9.955391883850098
2016-04-27,10.54170036315918,10.08329963684082,10.08329963684082,10.26669979095459,57916141.0,10.086448669433594
2016-04-28,10.274999618530273,9.591670036315918,10.241700172424316,9.858329772949219,41726574.0,9.685248374938965
2016-04-29,9.949999809265137,9.625,9.858329772949219,9.699999809265137,19432084.0,9.529698371887207
2016-05-03,10.26669979095459,9.75,9.850000381469727,10.241700172424316,36660880.0,10.061888694763184
2016-05-04,11.20829963684082,10.133299827575684,10.16670036315918,10.899999618530273,90239835.0,10.708630561828613
2016-05-05,10.91670036315918,10.574999809265137,10.85830020904541,10.76669979095459,47628931.0,10.57767105102539
2016-05-06,11.074999809265137,10.466699600219727,10.75,10.600000381469727,66551442.0,10.413898468017578
2016-05-09,10.625,9.600000381469727,10.524999618530273,9.75,47116839.0,9.578822135925293
2016-05-10,9.933329582214355,9.566670417785645,9.566670417785645,9.766670227050781,26065178.0,9.595198631286621
2016-05-11,9.866669654846191,9.333330154418945,9.766670227050781,9.458330154418945,34665925.0,9.292272567749023
2016-05-12,9.858329772949219,9.0,9.333330154418945,9.800000190734863,37284716.0,9.62794303894043
2016-05-13,10.45829963684082,9.641670227050781,9.666669845581055,10.20829963684082,49978084.0,10.029073715209961
2016-05-16,10.658300399780273,10.066699981689453,10.116700172424316,10.466699600219727,48372801.0,10.282937049865723
2016-05-17,10.875,10.274999618530273,10.41670036315918,10.300000190734863,60948800.0,10.11916446685791
2016-05-18,10.850000381469727,9.816670417785645,10.08329963684082,10.824999809265137,83625352.0,10.634946823120117
2016-05-19,11.54170036315918,10.600000381469727,10.66670036315918,11.16670036315918,103543993.0,10.970648765563965
2016-05-20,11.875,10.925000190734863,10.98330020904541,11.60830020904541,114907339.0,11.404496192932129
2016-05-23,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-24,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-25,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-26,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-27,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-30,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-05-31,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-01,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-02,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-03,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-06,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-07,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-08,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-13,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-14,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-15,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-16,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-17,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-20,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-21,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-22,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-23,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-24,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-27,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-28,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-29,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-06-30,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-01,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-04,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-05,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-06,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-07,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-08,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-11,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-12,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-13,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-14,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-15,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-18,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-19,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-20,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-21,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-22,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-25,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-26,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-27,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-28,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-07-29,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-01,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-02,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-03,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-04,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-05,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-08,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-09,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-10,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-11,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-12,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-15,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-16,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-17,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-18,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-19,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-22,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-23,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-24,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-25,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-26,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-29,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-30,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-08-31,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-01,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-02,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-05,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-06,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-07,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-08,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-09,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-12,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-13,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-14,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-19,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-20,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-21,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-22,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-23,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-26,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-27,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-28,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-29,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-09-30,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-10,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-11,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-12,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-13,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-14,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-17,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-18,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-19,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-20,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-21,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-24,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-25,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-26,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-27,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-28,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-10-31,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-11-01,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-11-02,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-11-03,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-11-04,11.60830020904541,11.60830020904541,11.60830020904541,11.60830020904541,0.0,11.404496192932129
2016-11-07,11.491700172424316,10.45829963684082,11.491700172424316,10.75,112417340.0,10.561264038085938
2016-11-08,11.08329963684082,10.600000381469727,10.899999618530273,10.658300399780273,73697386.0,10.471174240112305
2016-11-09,11.725000381469727,10.625,10.625,11.725000381469727,180701133.0,11.519146919250488
2016-11-10,11.79170036315918,11.10830020904541,11.79170036315918,11.658300399780273,124018263.0,11.453618049621582
2016-11-11,11.70829963684082,11.25,11.550000190734863,11.449999809265137,80928510.0,11.248973846435547
2016-11-14,12.04170036315918,11.20829963684082,11.441699981689453,11.800000190734863,101194213.0,11.592830657958984
2016-11-15,11.98330020904541,11.45829963684082,11.824999809265137,11.633299827575684,68179094.0,11.429056167602539
2016-11-16,11.566699981689453,11.01669979095459,11.566699981689453,11.133299827575684,72644890.0,10.937833786010742
2016-11-17,11.241700172424316,11.0,11.149999618530273,11.100000381469727,34804890.0,10.905119895935059
2016-11-18,11.133299827575684,10.824999809265137,11.133299827575684,10.883299827575684,39293065.0,10.692224502563477
2016-11-21,11.058300018310547,10.875,10.95829963684082,11.008299827575684,26748002.0,10.81502914428711
2016-11-22,11.04170036315918,10.83329963684082,11.04170036315918,10.95829963684082,30056764.0,10.76590633392334
2016-11-23,11.0,10.60830020904541,10.975000381469727,10.675000190734863,35822172.0,10.487581253051758
2016-11-24,10.758299827575684,10.475000381469727,10.64169979095459,10.5,27516880.0,10.315653800964355
2016-11-25,10.550000190734863,10.10830020904541,10.5,10.366700172424316,30464204.0,10.184694290161133
2016-11-28,10.658300399780273,10.375,10.375,10.51669979095459,24642752.0,10.332060813903809
2016-11-29,10.550000190734863,10.125,10.5,10.149999618530273,31275686.0,9.971797943115234
2016-11-30,10.316699981689453,9.958330154418945,10.10830020904541,10.199999809265137,18730815.0,10.020919799804688
2016-12-01,10.316699981689453,10.14169979095459,10.16670036315918,10.20829963684082,15985116.0,10.029073715209961
2016-12-02,10.25,9.883330345153809,10.241700172424316,9.891670227050781,21190017.0,9.71800422668457
2016-12-05,9.966670036315918,9.708330154418945,9.850000381469727,9.850000381469727,15798406.0,9.6770658493042
2016-12-06,9.933329582214355,9.774999618530273,9.908329963684082,9.891670227050781,12664460.0,9.71800422668457
2016-12-07,10.216699600219727,9.841670036315918,9.866669654846191,10.183300018310547,25091571.0,10.00451374053955
2016-12-08,10.216699600219727,10.0,10.216699600219727,10.01669979095459,14472681.0,9.840838432312012
2016-12-09,10.058300018310547,9.908329963684082,10.024999618530273,9.966670036315918,12818977.0,9.79168701171875
2016-12-12,10.058300018310547,9.016670227050781,9.925000190734863,9.041669845581055,30744382.0,8.882926940917969
2016-12-13,9.108329772949219,8.908329963684082,8.966670036315918,9.024999618530273,17534653.0,8.86655044555664
2016-12-14,9.100000381469727,8.524999618530273,9.100000381469727,8.791669845581055,27447058.0,8.63731575012207
2016-12-15,8.949999809265137,8.649999618530273,8.708330154418945,8.816670417785645,16590795.0,8.661877632141113
2016-12-16,9.008330345153809,8.783329963684082,8.833330154418945,8.883330345153809,14575268.0,8.727368354797363
2016-12-19,9.074999809265137,8.841670036315918,8.916669845581055,9.058329582214355,17800442.0,8.89929485321045
2016-12-20,9.100000381469727,8.925000190734863,9.0,8.983329772949219,10802870.0,8.825611114501953
2016-12-21,9.208330154418945,8.958330154418945,9.058329582214355,9.100000381469727,19509966.0,8.94023323059082
2016-12-22,9.074999809265137,8.949999809265137,9.074999809265137,9.0,11585623.0,8.841987609863281
2016-12-23,9.050000190734863,8.925000190734863,9.016670227050781,8.949999809265137,11224201.0,8.792866706848145
2016-12-26,8.941670417785645,8.608329772949219,8.933329582214355,8.899999618530273,12817369.0,8.743743896484375
2016-12-27,8.975000381469727,8.833330154418945,8.891670227050781,8.841670036315918,8946987.0,8.68643856048584
2016-12-28,8.891670227050781,8.75,8.883330345153809,8.758330345153809,9162758.0,8.604561805725098
2016-12-29,8.875,8.716670036315918,8.75,8.791669845581055,11088942.0,8.63731575012207
2016-12-30,8.833330154418945,8.699999809265137,8.800000190734863,8.708330154418945,7548960.0,8.555438995361328
2017-01-03,8.858329772949219,8.716670036315918,8.75,8.841670036315918,9455842.0,8.68643856048584
2017-01-04,9.050000190734863,8.816670417785645,8.833330154418945,9.016670227050781,16737354.0,8.858366966247559
2017-01-05,9.066670417785645,8.941670417785645,9.016670227050781,9.066670417785645,13116067.0,8.907487869262695
2017-01-06,9.083330154418945,8.949999809265137,9.016670227050781,8.966670036315918,11674608.0,8.809243202209473
2017-01-09,9.116669654846191,8.908329963684082,8.966670036315918,9.108329772949219,13944949.0,8.948415756225586
2017-01-10,9.158329963684082,9.024999618530273,9.083330154418945,9.033329963684082,14656788.0,8.874732971191406
2017-01-11,9.058329582214355,8.683329582214355,9.0,8.708330154418945,15477520.0,8.555438995361328
2017-01-12,8.800000190734863,8.583330154418945,8.716670036315918,8.716670036315918,12418290.0,8.56363296508789
2017-01-13,8.75,8.558329582214355,8.733329772949219,8.566670417785645,8832440.0,8.416266441345215
2017-01-16,8.625,7.86667013168335,8.558329582214355,8.149999618530273,18226260.0,8.006912231445312
2017-01-17,8.833330154418945,8.091670036315918,8.141670227050781,8.741669654846191,23758711.0,8.588193893432617
2017-01-18,8.716670036315918,8.375,8.716670036315918,8.466670036315918,19475558.0,8.318022727966309
2017-01-19,8.558329582214355,8.358329772949219,8.391670227050781,8.408329963684082,11585574.0,8.260706901550293
2017-01-20,8.566670417785645,8.358329772949219,8.391670227050781,8.541669845581055,11045788.0,8.391705513000488
2017-01-23,8.675000190734863,8.491669654846191,8.550000190734863,8.533329963684082,11464071.0,8.383511543273926
2017-01-24,8.625,8.5,8.533329963684082,8.524999618530273,8493082.0,8.375327110290527
2017-01-25,8.591670036315918,8.5,8.5,8.541669845581055,6828240.0,8.391705513000488
2017-01-26,8.866669654846191,8.566670417785645,8.574999809265137,8.850000381469727,20967990.0,8.694622039794922
2017-02-03,9.166669845581055,8.850000381469727,9.083330154418945,8.883330345153809,20344617.0,8.727368354797363
2017-02-06,9.283329963684082,8.783329963684082,8.833330154418945,9.258330345153809,30603984.0,9.095783233642578
2017-02-07,9.208330154418945,9.008330345153809,9.199999809265137,9.133330345153809,19053230.0,8.972978591918945
2017-02-08,9.350000381469727,9.083330154418945,9.100000381469727,9.300000190734863,23467411.0,9.136722564697266
2017-02-09,9.433329582214355,9.225000381469727,9.333330154418945,9.416669845581055,22972353.0,9.2513427734375
2017-02-10,9.391670227050781,9.208330154418945,9.333330154418945,9.216670036315918,20038472.0,9.054854393005371
2017-02-13,9.341670036315918,9.175000190734863,9.175000190734863,9.216670036315918,13237689.0,9.054854393005371
2017-02-14,9.350000381469727,9.208330154418945,9.233329772949219,9.225000381469727,12760333.0,9.06303882598877
2017-02-15,9.583330154418945,9.125,9.375,9.141670227050781,27287284.0,8.981170654296875
2017-02-16,9.25,9.008330345153809,9.100000381469727,9.158329963684082,19213160.0,8.997539520263672
2017-02-17,9.25,9.0,9.166669845581055,9.024999618530273,14346183.0,8.86655044555664
2017-02-20,9.133330345153809,9.024999618530273,9.041669845581055,9.108329772949219,11566724.0,8.948415756225586
2017-02-21,9.241669654846191,9.083330154418945,9.125,9.208330154418945,13164874.0,9.046661376953125
2017-02-22,9.433329582214355,9.149999618530273,9.183329582214355,9.375,23224717.0,9.210404396057129
2017-02-23,9.433329582214355,9.233329772949219,9.366669654846191,9.308329582214355,13628984.0,9.144905090332031
2017-02-24,9.475000381469727,9.333330154418945,9.350000381469727,9.375,17541715.0,9.210404396057129
2017-02-27,9.408329963684082,9.116669654846191,9.383330345153809,9.133330345153809,19546916.0,8.972978591918945
2017-02-28,9.191670417785645,8.983329772949219,9.149999618530273,9.041669845581055,13569403.0,8.882926940917969
2017-03-01,9.166669845581055,8.983329772949219,9.008330345153809,9.074999809265137,11332266.0,8.915671348571777
2017-03-02,9.241669654846191,9.074999809265137,9.100000381469727,9.141670227050781,13517874.0,8.981170654296875
2017-03-03,9.158329963684082,9.016670227050781,9.116669654846191,9.083330154418945,10758493.0,8.923855781555176
2017-03-06,9.25,9.066670417785645,9.066670417785645,9.241669654846191,15421230.0,9.079415321350098
2017-03-07,9.283329963684082,9.149999618530273,9.266670227050781,9.274999618530273,15169052.0,9.112159729003906
2017-03-08,9.316670417785645,9.083330154418945,9.266670227050781,9.133330345153809,14407674.0,8.972978591918945
2017-03-09,9.125,8.850000381469727,9.091670036315918,8.916669845581055,16790685.0,8.760122299194336
2017-03-10,9.074999809265137,8.916669845581055,8.925000190734863,8.916669845581055,7903280.0,8.760122299194336
2017-03-13,9.0,8.833330154418945,8.916669845581055,8.958330154418945,9287824.0,8.801050186157227
2017-03-14,9.100000381469727,8.933329582214355,8.941670417785645,8.991669654846191,10038600.0,8.833805084228516
2017-03-15,9.108329772949219,8.875,8.983329772949219,9.050000190734863,11692683.0,8.891111373901367
2017-03-16,9.116669654846191,9.016670227050781,9.016670227050781,9.100000381469727,11447755.0,8.94023323059082
2017-03-17,9.283329963684082,9.058329582214355,9.100000381469727,9.191670417785645,25718714.0,9.030294418334961
2017-03-20,9.383330345153809,9.166669845581055,9.216670036315918,9.350000381469727,27390811.0,9.185844421386719
2017-03-21,9.358329772949219,9.225000381469727,9.350000381469727,9.291669845581055,14470648.0,9.12853717803955
2017-03-22,9.291669845581055,9.016670227050781,9.291669845581055,9.125,18253498.0,8.964794158935547
2017-03-23,9.183329582214355,9.008330345153809,9.141670227050781,9.149999618530273,15410463.0,8.989354133605957
2017-03-24,9.149999618530273,8.983329772949219,9.125,9.074999809265137,13684178.0,8.915671348571777
2017-03-27,9.241669654846191,8.991669654846191,9.083330154418945,9.225000381469727,19485985.0,9.06303882598877
2017-03-28,9.233329772949219,9.016670227050781,9.141670227050781,9.033329963684082,14581472.0,8.874732971191406
2017-03-29,9.091670036315918,8.733329772949219,9.066670417785645,8.75,16246404.0,8.596378326416016
2017-03-30,8.824999809265137,8.416669845581055,8.766670227050781,8.475000381469727,19577524.0,8.326207160949707
2017-03-31,8.574999809265137,8.483329772949219,8.483329772949219,8.508330345153809,8093700.0,8.358951568603516
2017-04-05,8.658329963684082,8.466670036315918,8.5,8.658329963684082,11113101.0,8.506317138671875
2017-04-06,8.708330154418945,8.608329772949219,8.658329963684082,8.649999618530273,8200455.0,8.498133659362793
2017-04-07,8.666669845581055,8.558329582214355,8.633330345153809,8.641670227050781,8272706.0,8.489950180053711
2017-04-10,8.625,8.483329772949219,8.625,8.491669654846191,9928419.0,8.342582702636719
2017-04-11,8.683329582214355,8.333330154418945,8.508330345153809,8.666669845581055,17119898.0,8.514510154724121
2017-04-12,8.649999618530273,8.524999618530273,8.641670227050781,8.574999809265137,9240902.0,8.424449920654297
2017-04-13,8.75,8.558329582214355,8.600000381469727,8.658329963684082,11493552.0,8.506317138671875
2017-04-14,8.691670417785645,8.391670227050781,8.691670417785645,8.425000190734863,10566192.0,8.277083396911621
2017-04-17,8.441670417785645,8.158329963684082,8.441670417785645,8.241669654846191,11871480.0,8.096972465515137
2017-04-18,8.308329582214355,8.050000190734863,8.283329963684082,8.066670417785645,8800972.0,7.925045490264893
2017-04-19,8.066670417785645,7.733329772949219,8.041669845581055,7.816669940948486,13949025.0,7.679433822631836
2017-04-20,7.891670227050781,7.591670036315918,7.849999904632568,7.708330154418945,9378721.0,7.572996139526367
2017-04-21,7.791669845581055,7.474999904632568,7.75832986831665,7.516670227050781,12467929.0,7.384701251983643
2017-04-24,7.516670227050781,7.11667013168335,7.49167013168335,7.216670036315918,12139593.0,7.089968204498291
2017-04-25,7.358329772949219,7.208330154418945,7.208330154418945,7.266670227050781,8096646.0,7.1390910148620605
2017-04-26,7.458330154418945,7.266670227050781,7.283329963684082,7.433330059051514,9701226.0,7.3028244972229
2017-04-27,7.541669845581055,7.25,7.433330059051514,7.541669845581055,10345297.0,7.409262657165527
2017-04-28,7.61667013168335,7.5,7.533329963684082,7.558330059051514,6157413.0,7.42563009262085
2017-05-02,7.591670036315918,7.474999904632568,7.558330059051514,7.516670227050781,5180512.0,7.384701251983643
2017-05-03,7.625,7.5,7.541669845581055,7.583330154418945,6198352.0,7.450191020965576
2017-05-04,7.583330154418945,7.400000095367432,7.583330154418945,7.441669940948486,6929880.0,7.311017990112305
2017-05-05,7.733329772949219,7.341670036315918,7.408329963684082,7.691669940948486,17468754.0,7.556628704071045
2017-05-08,7.658329963684082,7.49167013168335,7.650000095367432,7.50832986831665,10233720.0,7.37650728225708
2017-05-09,7.666669845581055,7.416669845581055,7.416669845581055,7.666669845581055,10347066.0,7.532067775726318
2017-05-10,7.724999904632568,7.425000190734863,7.683330059051514,7.441669940948486,11192907.0,7.311017990112305
2017-05-11,7.375,7.066669940948486,7.341670036315918,7.283329963684082,12975118.0,7.155457973480225
2017-05-12,7.333330154418945,7.175000190734863,7.283329963684082,7.199999809265137,6669240.0,7.0735907554626465
2017-05-15,7.25,7.158329963684082,7.166669845581055,7.233329772949219,6215844.0,7.106335163116455
2017-05-16,7.474999904632568,7.11667013168335,7.224999904632568,7.441669940948486,12461833.0,7.311017990112305
2017-05-17,7.516670227050781,7.36667013168335,7.375,7.433330059051514,9889562.0,7.3028244972229
2017-05-18,7.466670036315918,7.324999809265137,7.349999904632568,7.38332986831665,8691423.0,7.253701686859131
2017-05-19,7.449999809265137,7.341670036315918,7.341670036315918,7.416669845581055,6810324.0,7.28645658493042
2017-05-22,7.416669845581055,7.158329963684082,7.400000095367432,7.199999809265137,8475867.0,7.0735907554626465
2017-05-23,7.224999904632568,6.625,7.224999904632568,6.666669845581055,18238281.0,6.549623966217041
2017-05-24,6.724999904632568,6.416669845581055,6.666669845581055,6.691669940948486,13591474.0,6.574185371398926
2017-05-25,6.824999809265137,6.550000190734863,6.650000095367432,6.783329963684082,10510642.0,6.664236068725586
2017-05-26,6.808330059051514,6.675000190734863,6.783329963684082,6.691669940948486,11419978.0,6.574185371398926
2017-05-31,6.858329772949219,6.683330059051514,6.775000095367432,6.683330059051514,10149240.0,6.56599235534668
2017-06-01,6.724999904632568,6.533329963684082,6.61667013168335,6.591670036315918,9904441.0,6.475941181182861
2017-06-02,6.733329772949219,6.516670227050781,6.566669940948486,6.708330154418945,9871369.0,6.590553283691406
2017-06-05,6.800000190734863,6.708330154418945,6.74167013168335,6.75,7883596.0,6.631491661071777
2017-06-06,6.800000190734863,6.716670036315918,6.716670036315918,6.800000190734863,6234048.0,6.6806135177612305
2017-06-07,6.949999809265137,6.775000095367432,6.816669940948486,6.925000190734863,13448564.0,6.80341911315918
2017-06-08,7.016670227050781,6.88332986831665,6.916669845581055,6.908329963684082,12946905.0,6.787041664123535
2017-06-09,6.949999809265137,6.824999809265137,6.900000095367432,6.933330059051514,7155950.0,6.811602592468262
2017-06-12,6.900000095367432,6.708330154418945,6.900000095367432,6.733329772949219,6202884.0,6.615113735198975
2017-06-13,6.99167013168335,6.683330059051514,6.775000095367432,6.941669940948486,10751370.0,6.819796085357666
2017-06-14,7.033329963684082,6.900000095367432,6.941669940948486,6.908329963684082,9660536.0,6.787041664123535
2017-06-15,7.083330154418945,6.900000095367432,6.908329963684082,7.033329963684082,12207076.0,6.909847259521484
2017-06-16,7.033329963684082,6.966670036315918,7.033329963684082,6.983329772949219,6743426.0,6.860724925994873
2017-06-19,7.11667013168335,6.916669845581055,7.025000095367432,7.108329772949219,9299602.0,6.983530044555664
2017-06-20,7.566669940948486,7.091670036315918,7.091670036315918,7.400000095367432,33289773.0,7.270079612731934
2017-06-21,7.441669940948486,7.291669845581055,7.341670036315918,7.375,18960907.0,7.245518684387207
2017-06-22,7.86667013168335,7.333330154418945,7.5,7.63332986831665,43980112.0,7.4993133544921875
2017-06-23,7.666669845581055,7.36667013168335,7.441669940948486,7.591670036315918,26374671.0,7.4583845138549805
2017-06-26,7.599999904632568,7.433330059051514,7.516670227050781,7.583330154418945,18907088.0,7.450191020965576
2017-06-27,7.583330154418945,7.400000095367432,7.5,7.408329963684082,15739491.0,7.278263568878174
2017-06-28,7.474999904632568,7.358329772949219,7.38332986831665,7.408329963684082,10318203.0,7.278263568878174
2017-06-29,7.449999809265137,7.341670036315918,7.425000190734863,7.408329963684082,9036600.0,7.278263568878174
2017-06-30,7.391670227050781,7.300000190734863,7.391670227050781,7.316669940948486,7653825.0,7.1882123947143555
2017-07-03,7.49167013168335,7.308330059051514,7.341670036315918,7.483329772949219,10685878.0,7.3519463539123535
2017-07-04,7.516670227050781,7.38332986831665,7.458330154418945,7.416669845581055,8012530.0,7.28645658493042
2017-07-05,7.63332986831665,7.375,7.416669845581055,7.61667013168335,18097909.0,7.482945442199707
2017-07-06,7.691669940948486,7.525000095367432,7.599999904632568,7.683330059051514,22587434.0,7.548435688018799
2017-07-07,7.900000095367432,7.574999809265137,7.63332986831665,7.841670036315918,29736601.0,7.703995227813721
2017-07-10,7.958330154418945,7.75,7.791669845581055,7.775000095367432,24533718.0,7.638495922088623
2017-07-11,7.775000095367432,7.50832986831665,7.708330154418945,7.533329963684082,16636011.0,7.401068687438965
2017-07-12,7.708330154418945,7.458330154418945,7.599999904632568,7.691669940948486,13764135.0,7.556628704071045
2017-07-13,7.891670227050781,7.583330154418945,7.675000190734863,7.74167013168335,22013010.0,7.605751037597656
2017-07-14,7.691669940948486,7.558330059051514,7.691669940948486,7.574999809265137,14026087.0,7.442007064819336
2017-07-17,7.583330154418945,6.841670036315918,7.541669845581055,6.916669845581055,19341121.0,6.7952351570129395
2017-07-18,7.066669940948486,6.900000095367432,6.916669845581055,7.025000095367432,8611804.0,6.901663303375244
2017-07-19,7.275000095367432,6.99167013168335,6.99167013168335,7.224999904632568,12361056.0,7.098151683807373
2017-07-20,7.474999904632568,7.25,7.25832986831665,7.324999809265137,13833976.0,7.196396350860596
2017-07-21,7.416669845581055,7.283329963684082,7.400000095367432,7.333330154418945,8169361.0,7.204580307006836
2017-07-24,7.458330154418945,7.300000190734863,7.341670036315918,7.441669940948486,11124326.0,7.311017990112305
2017-07-25,7.691669940948486,7.416669845581055,7.483329772949219,7.591670036315918,18685186.0,7.4583845138549805
2017-07-26,7.88332986831665,7.49167013168335,7.533329963684082,7.858329772949219,34900827.0,7.720362186431885
2017-07-27,7.941669940948486,7.699999809265137,7.775000095367432,7.75832986831665,30032210.0,7.6221184730529785
2017-07-28,8.416669845581055,7.675000190734863,7.691669940948486,8.191670417785645,53332920.0,8.047850608825684
2017-07-31,8.425000190734863,8.141670227050781,8.166669845581055,8.375,45470097.0,8.227961540222168
2017-08-01,8.291669845581055,8.058329582214355,8.274999618530273,8.100000381469727,28578663.0,7.957789897918701
2017-08-02,8.291669845581055,7.983329772949219,8.108329772949219,8.058329582214355,26069059.0,7.916851043701172
2017-08-03,8.133330345153809,7.941669940948486,8.016670227050781,8.091670036315918,16947728.0,7.949605941772461
2017-08-04,8.183329582214355,7.841670036315918,8.074999809265137,7.858329772949219,20314936.0,7.720362186431885
2017-08-07,8.125,7.791669845581055,7.858329772949219,8.108329772949219,18148688.0,7.965973377227783
2017-08-08,8.466670036315918,8.074999809265137,8.108329772949219,8.350000381469727,44803104.0,8.203400611877441
2017-08-09,8.658329963684082,8.183329582214355,8.266670227050781,8.600000381469727,50425884.0,8.44901180267334
2017-08-10,8.733329772949219,8.300000190734863,8.516670227050781,8.491669654846191,45833985.0,8.342582702636719
2017-08-11,8.416669845581055,7.891670227050781,8.333330154418945,7.974999904632568,36482451.0,7.83498477935791
2017-08-14,8.199999809265137,7.966670036315918,7.974999904632568,8.158329963684082,16608422.0,8.015095710754395
2017-08-15,8.175000190734863,7.99167013168335,8.116669654846191,8.066670417785645,17666109.0,7.925045490264893
2017-08-16,8.108329772949219,7.858329772949219,8.066670417785645,8.083330154418945,19247716.0,7.941412448883057
2017-08-17,8.216670036315918,8.024999618530273,8.125,8.066670417785645,18355374.0,7.925045490264893
2017-08-18,8.024999618530273,7.875,8.024999618530273,7.900000095367432,15349156.0,7.761301517486572
2017-08-21,8.083330154418945,7.88332986831665,7.900000095367432,8.074999809265137,11558458.0,7.933228492736816
2017-08-22,8.183329582214355,7.966670036315918,8.074999809265137,8.158329963684082,18970449.0,8.015095710754395
2017-08-23,8.141670227050781,7.908329963684082,8.141670227050781,7.925000190734863,16315563.0,7.785862922668457
2017-08-24,7.974999904632568,7.75,7.925000190734863,7.775000095367432,11971111.0,7.638495922088623
2017-08-25,7.974999904632568,7.75832986831665,7.783329963684082,7.900000095367432,10628173.0,7.761301517486572
2017-08-28,8.024999618530273,7.875,7.875,7.958330154418945,13395067.0,7.818607330322266
2017-08-29,8.041669845581055,7.86667013168335,7.983329772949219,7.88332986831665,11938720.0,7.7449235916137695
2017-08-30,7.99167013168335,7.858329772949219,7.86667013168335,7.958330154418945,11411260.0,7.818607330322266
2017-08-31,8.149999618530273,7.958330154418945,7.958330154418945,8.141670227050781,23698454.0,7.998728275299072
2017-09-01,8.25,8.083330154418945,8.141670227050781,8.158329963684082,19894430.0,8.015095710754395
2017-09-04,8.358329772949219,8.100000381469727,8.166669845581055,8.324999809265137,22303261.0,8.178839683532715
2017-09-05,8.383330345153809,8.191670417785645,8.283329963684082,8.241669654846191,15067771.0,8.096972465515137
2017-09-06,8.541669845581055,8.100000381469727,8.191670417785645,8.466670036315918,33771024.0,8.318022727966309
2017-09-07,8.524999618530273,8.300000190734863,8.408329963684082,8.341670036315918,27723166.0,8.19521713256836
2017-09-08,8.75,8.25,8.316670417785645,8.666669845581055,50696174.0,8.514510154724121
2017-09-11,8.975000381469727,8.558329582214355,8.691670417785645,8.883330345153809,59017653.0,8.727368354797363
2017-09-12,9.358329772949219,8.699999809265137,8.816670417785645,8.741669654846191,87055070.0,8.588193893432617
2017-09-13,8.741669654846191,8.449999809265137,8.675000190734863,8.691670417785645,41672937.0,8.539072036743164
2017-09-14,8.716670036315918,8.391670227050781,8.583330154418945,8.458330154418945,31532043.0,8.309828758239746
2017-09-15,8.516670227050781,8.358329772949219,8.458330154418945,8.441670417785645,14413708.0,8.293462753295898
2017-09-18,8.616669654846191,8.399999618530273,8.433329582214355,8.483329772949219,15601110.0,8.334389686584473
2017-09-19,8.541669845581055,8.333330154418945,8.5,8.366669654846191,18145663.0,8.219778060913086
2017-09-20,8.675000190734863,8.366669654846191,8.366669654846191,8.666669845581055,28210178.0,8.514510154724121
2017-09-21,8.966670036315918,8.483329772949219,8.625,8.949999809265137,60774475.0,8.792866706848145
2017-09-22,9.216670036315918,8.666669845581055,8.741669654846191,8.958330154418945,71245718.0,8.801050186157227
2017-09-25,8.933329582214355,8.550000190734863,8.833330154418945,8.641670227050781,30287577.0,8.489950180053711
2017-09-26,8.758330345153809,8.516670227050781,8.516670227050781,8.741669654846191,18503199.0,8.588193893432617
2017-09-27,9.149999618530273,8.625,8.699999809265137,9.083330154418945,46575570.0,8.923855781555176
2017-09-28,9.125,8.875,9.008330345153809,8.925000190734863,29629017.0,8.768305778503418
2017-09-29,9.233329772949219,8.925000190734863,9.024999618530273,9.008330345153809,32496382.0,8.850172996520996
2017-10-09,9.316670417785645,9.0,9.158329963684082,9.300000190734863,43632507.0,9.136722564697266
2017-10-10,9.283329963684082,8.983329772949219,9.233329772949219,9.033329963684082,38890650.0,8.874732971191406
2017-10-11,9.033329963684082,8.766670227050781,9.016670227050781,8.858329772949219,26969466.0,8.702805519104004
2017-10-12,8.899999618530273,8.716670036315918,8.850000381469727,8.891670227050781,18724736.0,8.73556137084961
2017-10-13,8.858329772949219,8.683329582214355,8.850000381469727,8.708330154418945,19393428.0,8.555438995361328
2017-10-16,8.758330345153809,8.391670227050781,8.741669654846191,8.399999618530273,23652960.0,8.252522468566895
2017-10-17,8.516670227050781,8.375,8.391670227050781,8.441670417785645,9596655.0,8.293462753295898
2017-10-18,8.5,8.100000381469727,8.433329582214355,8.141670227050781,14812680.0,7.998728275299072
2017-10-19,8.175000190734863,7.849999904632568,8.125,8.024999618530273,16212805.0,7.884106159210205
2017-10-20,8.191670417785645,7.941669940948486,7.983329772949219,8.175000190734863,9325468.0,8.031473159790039
2017-10-23,8.333330154418945,8.191670417785645,8.333330154418945,8.241669654846191,10834682.0,8.096972465515137
2017-10-24,8.333330154418945,8.133330345153809,8.266670227050781,8.333330154418945,9069787.0,8.187024116516113
2017-10-25,8.425000190734863,8.300000190734863,8.333330154418945,8.416669845581055,10102359.0,8.268898963928223
2017-10-26,8.483329772949219,8.358329772949219,8.433329582214355,8.399999618530273,10578828.0,8.252522468566895
2017-10-27,8.366669654846191,8.125,8.366669654846191,8.141670227050781,13696885.0,7.998728275299072
2017-10-30,8.183329582214355,7.900000095367432,8.158329963684082,7.916669845581055,11639640.0,7.777678489685059
2017-10-31,8.091670036315918,7.88332986831665,7.916669845581055,8.083330154418945,8114463.0,7.941412448883057
2017-11-01,8.191670417785645,8.050000190734863,8.058329582214355,8.100000381469727,8140084.0,7.957789897918701
2017-11-02,8.074999809265137,7.875,8.058329582214355,7.908329963684082,10121427.0,7.769484996795654
2017-11-03,8.133330345153809,7.875,7.891670227050781,7.966670036315918,7913527.0,7.826800346374512
2017-11-06,8.183329582214355,7.974999904632568,8.166669845581055,8.108329772949219,16659478.0,7.965973377227783
2017-11-07,8.266670227050781,7.99167013168335,8.016670227050781,8.25,19668117.0,8.105155944824219
2017-11-08,8.458330154418945,8.208330154418945,8.233329772949219,8.324999809265137,21046323.0,8.178839683532715
2017-11-09,8.458330154418945,8.283329963684082,8.333330154418945,8.449999809265137,15340393.0,8.301644325256348
2017-11-10,9.291669845581055,8.416669845581055,8.416669845581055,9.291669845581055,108562654.0,9.12853717803955
2017-11-13,9.75,9.116669654846191,9.324999809265137,9.616669654846191,98896953.0,9.447831153869629
2017-11-14,9.683329582214355,9.358329772949219,9.558329582214355,9.449999809265137,53306995.0,9.284088134765625
2017-11-15,9.741669654846191,9.375,9.416669845581055,9.491669654846191,43919138.0,9.325026512145996
2017-11-16,9.449999809265137,9.074999809265137,9.416669845581055,9.091670036315918,38384178.0,8.932049751281738
2017-11-17,9.350000381469727,8.808329582214355,9.233329772949219,8.841670036315918,41940668.0,8.68643856048584
2017-11-20,9.166669845581055,8.666669845581055,8.916669845581055,9.008330345153809,38402954.0,8.850172996520996
2017-11-21,9.908329963684082,9.0,9.016670227050781,9.625,85613736.0,9.456015586853027
2017-11-22,9.833330154418945,9.425000190734863,9.558329582214355,9.766670227050781,57576747.0,9.595198631286621
2017-11-23,9.741669654846191,8.916669845581055,9.649999618530273,8.991669654846191,59454045.0,8.833805084228516
2017-11-24,9.291669845581055,8.933329582214355,9.041669845581055,9.175000190734863,33219367.0,9.013916015625
2017-11-27,9.158329963684082,8.708330154418945,9.108329772949219,8.741669654846191,29489168.0,8.588193893432617
2017-11-28,9.033329963684082,8.675000190734863,8.766670227050781,8.991669654846191,29325081.0,8.833805084228516
2017-11-29,9.316670417785645,8.899999618530273,8.983329772949219,9.274999618530273,40194096.0,9.112159729003906
2017-11-30,9.541669845581055,9.166669845581055,9.274999618530273,9.341670036315918,47770029.0,9.17765998840332
2017-12-01,9.558329582214355,8.75,9.083330154418945,9.533329963684082,60326089.0,9.365955352783203
2017-12-04,9.783329963684082,9.316670417785645,9.416669845581055,9.399999618530273,55103702.0,9.234965324401855
2017-12-05,9.483329772949219,8.458330154418945,9.408329963684082,8.574999809265137,59863521.0,8.424449920654297
2017-12-06,8.941670417785645,8.366669654846191,8.533329963684082,8.916669845581055,41606012.0,8.760122299194336
2017-12-07,9.066670417785645,8.741669654846191,8.858329772949219,8.75,32518735.0,8.596378326416016
2017-12-08,9.541669845581055,8.683329582214355,8.683329582214355,9.383330345153809,65299579.0,9.218588829040527
2017-12-11,9.483329772949219,9.266670227050781,9.341670036315918,9.458330154418945,50787921.0,9.292272567749023
2017-12-12,9.708330154418945,9.358329772949219,9.449999809265137,9.5,66443630.0,9.333210945129395
2017-12-13,10.091699600219727,9.366669654846191,9.466670036315918,10.033300399780273,112181293.0,9.857147216796875
2017-12-14,10.091699600219727,9.774999618530273,9.916669845581055,10.050000190734863,83577417.0,9.873555183410645
2017-12-15,10.0,9.425000190734863,9.941670417785645,9.633330345153809,77913703.0,9.464200019836426
2017-12-18,10.074999809265137,9.550000190734863,9.641670227050781,9.925000190734863,78276272.0,9.750748634338379
2017-12-19,10.008299827575684,9.600000381469727,9.833330154418945,10.0,61028952.0,9.824431419372559
2017-12-20,10.050000190734863,9.725000381469727,9.916669845581055,9.791669845581055,51989209.0,9.619759559631348
2017-12-21,10.26669979095459,9.458330154418945,9.666669845581055,10.149999618530273,98613972.0,9.971797943115234
2017-12-22,10.175000190734863,9.925000190734863,10.050000190734863,10.066699981689453,64167412.0,9.889961242675781
2017-12-25,10.033300399780273,9.666669845581055,10.0,9.791669845581055,52112557.0,9.619759559631348
2017-12-26,9.824999809265137,9.358329772949219,9.816670417785645,9.641670227050781,51072854.0,9.472393989562988
2017-12-27,9.725000381469727,9.041669845581055,9.583330154418945,9.074999809265137,56562146.0,8.915671348571777
2017-12-28,9.208330154418945,8.841670036315918,9.0,9.041669845581055,39560810.0,8.882926940917969
2017-12-29,9.241669654846191,9.0,9.008330345153809,9.208330154418945,30121174.0,9.046661376953125
2018-01-02,9.266670227050781,8.958330154418945,9.225000381469727,9.233329772949219,24030324.0,9.071222305297852
2018-01-03,9.383330345153809,9.158329963684082,9.191670417785645,9.324999809265137,32946295.0,9.161282539367676
2018-01-04,9.391670227050781,9.125,9.291669845581055,9.149999618530273,37849784.0,8.989354133605957
2018-01-05,9.350000381469727,9.016670227050781,9.108329772949219,9.283329963684082,34830505.0,9.120344161987305
2018-01-08,9.283329963684082,8.991669654846191,9.266670227050781,9.158329963684082,33394831.0,8.997539520263672
2018-01-09,9.158329963684082,8.800000190734863,9.091670036315918,8.833330154418945,42020214.0,8.678244590759277
2018-01-10,8.933329582214355,8.691670417785645,8.791669845581055,8.908329963684082,27367497.0,8.751928329467773
2018-01-11,9.016670227050781,8.766670227050781,8.916669845581055,8.949999809265137,22618998.0,8.792866706848145
2018-01-12,8.908329963684082,8.583330154418945,8.841670036315918,8.600000381469727,25140608.0,8.44901180267334
2018-01-15,8.558329582214355,7.775000095367432,8.508330345153809,7.966670036315918,52657911.0,7.826800346374512
2018-01-16,7.99167013168335,7.708330154418945,7.916669845581055,7.783329963684082,24936140.0,7.646679401397705
2018-01-17,7.941669940948486,7.550000190734863,7.775000095367432,7.86667013168335,22235816.0,7.7285566329956055
2018-01-18,7.86667013168335,7.733329772949219,7.800000190734863,7.791669845581055,12491420.0,7.654872894287109
2018-01-19,7.900000095367432,7.75,7.816669940948486,7.800000190734863,12818637.0,7.66305685043335
2018-01-22,7.925000190734863,7.599999904632568,7.816669940948486,7.900000095367432,17912533.0,7.761301517486572
2018-01-23,7.949999809265137,7.800000190734863,7.841670036315918,7.824999809265137,12169626.0,7.687617778778076
2018-01-24,7.941669940948486,7.75832986831665,7.824999809265137,7.916669845581055,14320550.0,7.777678489685059
2018-01-25,8.066670417785645,7.858329772949219,7.88332986831665,7.941669940948486,16810988.0,7.802239894866943
2018-01-26,8.016670227050781,7.766670227050781,7.941669940948486,7.841670036315918,14849379.0,7.703995227813721
2018-01-29,7.858329772949219,7.566669940948486,7.858329772949219,7.599999904632568,17764063.0,7.4665679931640625
2018-01-30,7.658329963684082,7.516670227050781,7.608329772949219,7.550000190734863,10374075.0,7.417446136474609
2018-01-31,7.591670036315918,7.091670036315918,7.541669845581055,7.11667013168335,22671770.0,6.991724491119385
2018-02-01,7.141670227050781,6.699999809265137,7.050000190734863,6.708330154418945,19524178.0,6.590553283691406
2018-02-02,6.908329963684082,6.61667013168335,6.708330154418945,6.875,15063021.0,6.754296779632568
2018-02-05,6.949999809265137,6.75832986831665,6.800000190734863,6.88332986831665,9311076.0,6.762480735778809
2018-02-06,6.849999904632568,6.291669845581055,6.791669845581055,6.316669940948486,16270800.0,6.2057695388793945
2018-02-07,6.574999809265137,6.25832986831665,6.516670227050781,6.441669940948486,13871594.0,6.3285746574401855
2018-02-08,6.933330059051514,6.466670036315918,6.49167013168335,6.766670227050781,16206194.0,6.647869110107422
2018-02-09,6.775000095367432,6.541669845581055,6.63332986831665,6.658329963684082,14787717.0,6.541430950164795
2018-02-12,6.86667013168335,6.691669940948486,6.74167013168335,6.849999904632568,11478622.0,6.729735374450684
2018-02-13,6.900000095367432,6.724999904632568,6.900000095367432,6.75832986831665,12070826.0,6.639675617218018
2018-02-14,6.833330154418945,6.724999904632568,6.724999904632568,6.775000095367432,6797226.0,6.656053066253662
2018-02-22,7.00832986831665,6.800000190734863,6.833330154418945,6.974999904632568,11520872.0,6.852541446685791
2018-02-23,6.974999904632568,6.833330154418945,6.974999904632568,6.908329963684082,11031790.0,6.787041664123535
2018-02-26,7.191669940948486,6.900000095367432,6.974999904632568,7.175000190734863,19618807.0,7.049030303955078
2018-02-27,7.308330059051514,7.091670036315918,7.141670227050781,7.183330059051514,17740513.0,7.05721378326416
2018-02-28,7.324999809265137,7.033329963684082,7.125,7.25,19445052.0,7.122713565826416
2018-03-01,7.49167013168335,7.13332986831665,7.175000190734863,7.466670036315918,25790114.0,7.3355793952941895
2018-03-02,7.699999809265137,7.341670036315918,7.400000095367432,7.38332986831665,28521440.0,7.253701686859131
2018-03-05,7.583330154418945,7.341670036315918,7.400000095367432,7.458330154418945,17396685.0,7.327385902404785
2018-03-06,7.566669940948486,7.400000095367432,7.458330154418945,7.483329772949219,16945741.0,7.3519463539123535
2018-03-07,7.474999904632568,7.233329772949219,7.474999904632568,7.25832986831665,17311876.0,7.13089656829834
2018-03-08,7.333330154418945,7.13332986831665,7.275000095367432,7.191669940948486,16207305.0,7.0654072761535645
2018-03-09,7.458330154418945,7.216670036315918,7.224999904632568,7.416669845581055,20011282.0,7.28645658493042
2018-03-12,7.683330059051514,7.416669845581055,7.483329772949219,7.566669940948486,25308559.0,7.433823108673096
2018-03-13,7.63332986831665,7.433330059051514,7.550000190734863,7.49167013168335,16413784.0,7.360140323638916
2018-03-14,7.666669845581055,7.458330154418945,7.474999904632568,7.483329772949219,21708385.0,7.3519463539123535
2018-03-15,7.449999809265137,7.216670036315918,7.449999809265137,7.324999809265137,16142832.0,7.196396350860596
2018-03-16,7.36667013168335,7.216670036315918,7.333330154418945,7.224999904632568,9566628.0,7.098151683807373
2018-03-19,7.358329772949219,7.141670227050781,7.175000190734863,7.25,9815356.0,7.122713565826416
2018-03-20,7.283329963684082,7.11667013168335,7.175000190734863,7.25,11379627.0,7.122713565826416
2018-03-21,7.408329963684082,7.175000190734863,7.25832986831665,7.183330059051514,15600997.0,7.05721378326416
2018-03-22,7.275000095367432,7.13332986831665,7.199999809265137,7.175000190734863,10048604.0,7.049030303955078
2018-03-23,6.958330154418945,6.458330154418945,6.958330154418945,6.574999809265137,28522098.0,6.459563732147217
2018-03-26,6.74167013168335,6.341670036315918,6.50832986831665,6.724999904632568,14758762.0,6.606930255889893
2018-03-27,6.966670036315918,6.75832986831665,6.824999809265137,6.966670036315918,18425815.0,6.844357490539551
2018-03-28,7.233329772949219,6.966670036315918,7.041669845581055,7.091670036315918,24637134.0,6.967162609100342
2018-03-29,7.183330059051514,7.050000190734863,7.11667013168335,7.11667013168335,14389933.0,6.991724491119385
2018-03-30,7.375,7.108329772949219,7.158329963684082,7.358329772949219,20398026.0,7.2291412353515625
2018-04-02,7.699999809265137,7.375,7.375,7.566669940948486,34284700.0,7.433823108673096
2018-04-03,7.63332986831665,7.38332986831665,7.416669845581055,7.61667013168335,20712789.0,7.482945442199707
2018-04-04,7.675000190734863,7.333330154418945,7.641670227050781,7.36667013168335,17592938.0,7.237334728240967
2018-04-09,7.574999809265137,7.375,7.375,7.50832986831665,18752644.0,7.37650728225708
2018-04-10,7.574999809265137,7.36667013168335,7.566669940948486,7.474999904632568,13858842.0,7.3437628746032715
2018-04-11,7.733329772949219,7.474999904632568,7.516670227050781,7.608329772949219,22994127.0,7.474751949310303
2018-04-12,7.816669940948486,7.574999809265137,7.608329772949219,7.708330154418945,27541780.0,7.572996139526367
2018-04-13,7.800000190734863,7.61667013168335,7.75,7.641670227050781,16172961.0,7.507506847381592
2018-04-16,7.724999904632568,7.425000190734863,7.61667013168335,7.608329772949219,18212564.0,7.474751949310303
2018-04-17,7.86667013168335,7.583330154418945,7.583330154418945,7.650000095367432,37045614.0,7.515690803527832
2018-04-18,8.183329582214355,7.550000190734863,7.641670227050781,8.024999618530273,62635011.0,7.884106159210205
2018-04-19,8.066670417785645,7.88332986831665,7.974999904632568,8.016670227050781,38539581.0,7.875922679901123
2018-04-20,8.199999809265137,7.86667013168335,7.983329772949219,7.875,33344835.0,7.736739635467529
2018-04-23,8.141670227050781,7.724999904632568,7.891670227050781,8.116669654846191,32784297.0,7.974165916442871
2018-04-24,8.25,8.041669845581055,8.050000190734863,8.25,36188469.0,8.105155944824219
2018-04-25,8.233329772949219,8.033329963684082,8.166669845581055,8.158329963684082,24571012.0,8.015095710754395
2018-04-26,8.391670227050781,8.058329582214355,8.100000381469727,8.108329772949219,27668744.0,7.965973377227783
2018-04-27,8.208330154418945,7.791669845581055,8.199999809265137,7.824999809265137,21672546.0,7.687617778778076
2018-05-02,8.074999809265137,7.791669845581055,7.875,8.041669845581055,17275082.0,7.900484085083008
2018-05-03,8.225000381469727,7.808330059051514,7.983329772949219,8.199999809265137,23850906.0,8.056034088134766
2018-05-04,8.399999618530273,8.116669654846191,8.125,8.191670417785645,29237960.0,8.047850608825684
2018-05-07,8.291669845581055,8.0,8.216670036315918,8.274999618530273,29669862.0,8.129716873168945
2018-05-08,8.291669845581055,8.091670036315918,8.233329772949219,8.233329772949219,20005735.0,8.088778495788574
2018-05-09,8.208330154418945,8.074999809265137,8.191670417785645,8.116669654846191,17809182.0,7.974165916442871
2018-05-10,8.266670227050781,8.041669845581055,8.133330345153809,8.241669654846191,22656337.0,8.096972465515137
2018-05-11,8.350000381469727,8.050000190734863,8.208330154418945,8.066670417785645,22818484.0,7.925045490264893
2018-05-14,8.125,7.591670036315918,8.041669845581055,7.650000095367432,28954272.0,7.515690803527832
2018-05-15,7.99167013168335,7.683330059051514,7.691669940948486,7.941669940948486,22033604.0,7.802239894866943
2018-05-16,8.291669845581055,7.933330059051514,7.933330059051514,8.183329582214355,27419941.0,8.039656639099121
2018-05-17,8.324999809265137,8.108329772949219,8.175000190734863,8.208330154418945,21281907.0,8.064218521118164
2018-05-18,8.274999618530273,7.841670036315918,8.266670227050781,8.050000190734863,21294645.0,7.908668041229248
2018-05-21,8.466670036315918,8.041669845581055,8.108329772949219,8.425000190734863,43497034.0,8.277083396911621
2018-05-22,9.108329772949219,8.358329772949219,8.408329963684082,8.916669845581055,87319201.0,8.760122299194336
2018-05-23,8.975000381469727,8.758330345153809,8.875,8.858329772949219,45511870.0,8.702805519104004
2018-05-24,8.899999618530273,8.649999618530273,8.833330154418945,8.725000381469727,26560909.0,8.571817398071289
2018-05-25,9.016670227050781,8.383330345153809,8.725000381469727,8.466670036315918,44913591.0,8.318022727966309
2018-05-28,8.625,7.958330154418945,8.508330345153809,8.116669654846191,48853388.0,7.974165916442871
2018-05-29,8.158329963684082,7.88332986831665,8.083330154418945,7.99167013168335,23709888.0,7.851362228393555
2018-05-30,7.974999904632568,7.724999904632568,7.791669845581055,7.816669940948486,22989736.0,7.679433822631836
2018-05-31,7.949999809265137,7.666669845581055,7.925000190734863,7.808330059051514,18995821.0,7.671240329742432
2018-06-01,7.875,7.50832986831665,7.75,7.566669940948486,18091585.0,7.433823108673096
2018-06-04,7.458330154418945,6.808330059051514,7.416669845581055,6.816669940948486,52010750.0,6.696990966796875
2018-06-05,7.016670227050781,6.775000095367432,6.808330059051514,7.0,20319670.0,6.877102375030518
2018-06-06,7.050000190734863,6.933330059051514,6.983329772949219,7.0,14261781.0,6.877102375030518
2018-06-07,7.074999809265137,6.925000190734863,7.074999809265137,6.941669940948486,11555382.0,6.819796085357666
2018-06-08,7.016670227050781,6.858329772949219,6.974999904632568,6.966670036315918,10915658.0,6.844357490539551
2018-06-11,7.0,6.858329772949219,6.974999904632568,6.916669845581055,7872943.0,6.7952351570129395
2018-06-12,7.025000095367432,6.86667013168335,6.891670227050781,7.016670227050781,10903681.0,6.893479824066162
2018-06-13,7.13332986831665,6.925000190734863,7.0,7.0,15516224.0,6.877102375030518
2018-06-14,7.125,6.99167013168335,7.00832986831665,7.041669845581055,10550356.0,6.918040752410889
2018-06-15,7.083330154418945,6.608329772949219,7.066669940948486,6.824999809265137,16833942.0,6.705174922943115
2018-06-19,6.783329963684082,6.141670227050781,6.783329963684082,6.24167013168335,22063770.0,6.132086753845215
2018-06-20,6.516670227050781,6.199999809265137,6.224999904632568,6.466670036315918,11514786.0,6.35313606262207
2018-06-21,6.550000190734863,6.291669845581055,6.483329772949219,6.333330154418945,10653096.0,6.222136974334717
2018-06-22,6.541669845581055,6.191669940948486,6.300000190734863,6.516670227050781,11403931.0,6.402258396148682
2018-06-25,6.579999923706055,6.420000076293945,6.550000190734863,6.429999828338623,5430513.0,6.357760429382324
2018-06-26,6.610000133514404,6.210000038146973,6.309999942779541,6.5,8487172.0,6.426974296569824
2018-06-27,6.840000152587891,6.46999979019165,6.550000190734863,6.739999771118164,16611128.0,6.66427755355835
2018-06-28,6.769999980926514,6.559999942779541,6.739999771118164,6.619999885559082,8837663.0,6.545625686645508
2018-06-29,6.889999866485596,6.610000133514404,6.650000095367432,6.849999904632568,11431333.0,6.773041725158691
2018-07-02,6.940000057220459,6.75,6.869999885559082,6.800000190734863,11275316.0,6.72360372543335
2018-07-03,6.980000019073486,6.630000114440918,6.809999942779541,6.960000038146973,13039164.0,6.881806373596191
2018-07-04,7.059999942779541,6.820000171661377,6.949999809265137,6.860000133514404,14207309.0,6.78292989730835
2018-07-05,6.980000019073486,6.679999828338623,6.900000095367432,6.690000057220459,10274373.0,6.614839553833008
2018-07-06,7.170000076293945,6.699999809265137,6.699999809265137,7.019999980926514,23151553.0,6.941132545471191
2018-07-09,7.130000114440918,7.010000228881836,7.070000171661377,7.130000114440918,12972644.0,7.049896717071533
2018-07-10,7.199999809265137,7.070000171661377,7.099999904632568,7.139999866485596,10566720.0,7.059783458709717
2018-07-11,7.059999942779541,6.75,7.059999942779541,6.940000057220459,15238332.0,6.862030982971191
2018-07-12,7.269999980926514,6.900000095367432,6.920000076293945,7.199999809265137,17403709.0,7.119109630584717
2018-07-13,7.269999980926514,7.170000076293945,7.179999828338623,7.210000038146973,9536636.0,7.128997802734375
2018-07-16,7.300000190734863,7.170000076293945,7.21999979019165,7.230000019073486,9054448.0,7.148772716522217
2018-07-17,7.28000020980835,7.130000114440918,7.199999809265137,7.28000020980835,8819802.0,7.198211193084717
2018-07-18,7.349999904632568,7.03000020980835,7.300000190734863,7.059999942779541,14110528.0,6.980682849884033
2018-07-19,7.170000076293945,6.949999809265137,7.039999961853027,7.150000095367432,11776631.0,7.069671630859375
2018-07-20,7.21999979019165,6.980000019073486,7.119999885559082,7.170000076293945,12492952.0,7.089447021484375
2018-07-23,7.320000171661377,7.119999885559082,7.150000095367432,7.260000228881836,11715428.0,7.178435802459717
2018-07-24,7.400000095367432,7.190000057220459,7.28000020980835,7.380000114440918,18802848.0,7.297087669372559
2018-07-25,7.400000095367432,7.269999980926514,7.340000152587891,7.28000020980835,11482251.0,7.198211193084717
2018-07-26,7.289999961853027,7.139999866485596,7.28000020980835,7.21999979019165,9091603.0,7.138885021209717
2018-07-27,7.349999904632568,7.179999828338623,7.239999771118164,7.210000038146973,12123360.0,7.128997802734375
2018-07-30,7.210000038146973,6.980000019073486,7.150000095367432,7.019999980926514,11190052.0,6.941132545471191
2018-07-31,7.050000190734863,6.809999942779541,6.989999771118164,6.860000133514404,12732610.0,6.78292989730835
2018-08-01,6.96999979019165,6.710000038146973,6.900000095367432,6.71999979019165,10253481.0,6.64450216293335
2018-08-02,6.739999771118164,6.340000152587891,6.739999771118164,6.550000190734863,12771844.0,6.476412773132324
2018-08-03,6.670000076293945,6.460000038146973,6.550000190734863,6.510000228881836,6644822.0,6.436861991882324
2018-08-06,6.610000133514404,6.460000038146973,6.519999980926514,6.519999980926514,5743353.0,6.446749687194824
2018-08-07,6.760000228881836,6.539999961853027,6.550000190734863,6.760000228881836,9447421.0,6.684053421020508
2018-08-08,6.809999942779541,6.670000076293945,6.739999771118164,6.679999828338623,6833073.0,6.60495138168335
2018-08-09,6.909999847412109,6.630000114440918,6.659999847412109,6.869999885559082,10216316.0,6.79281759262085
2018-08-10,6.880000114440918,6.760000228881836,6.869999885559082,6.860000133514404,6838433.0,6.78292989730835
2018-08-13,6.920000076293945,6.730000019073486,6.760000228881836,6.920000076293945,8948207.0,6.842255592346191
2018-08-14,6.900000095367432,6.769999980926514,6.889999866485596,6.840000152587891,7646521.0,6.76315450668335
2018-08-15,6.880000114440918,6.619999885559082,6.880000114440918,6.670000076293945,8751917.0,6.595064640045166
2018-08-16,6.75,6.550000190734863,6.579999923706055,6.599999904632568,6180160.0,6.525850772857666
2018-08-17,6.71999979019165,6.519999980926514,6.679999828338623,6.53000020980835,5763034.0,6.456637382507324
2018-08-20,6.630000114440918,6.360000133514404,6.53000020980835,6.559999942779541,10717823.0,6.486300468444824
2018-08-21,6.690000057220459,6.53000020980835,6.559999942779541,6.630000114440918,6617401.0,6.555513858795166
2018-08-22,6.670000076293945,6.539999961853027,6.619999885559082,6.550000190734863,4488375.0,6.476412773132324
2018-08-23,6.659999847412109,6.519999980926514,6.550000190734863,6.550000190734863,7317568.0,6.476412773132324
2018-08-24,6.579999923706055,6.400000095367432,6.550000190734863,6.409999847412109,8316696.0,6.337985515594482
2018-08-27,6.659999847412109,6.429999828338623,6.440000057220459,6.639999866485596,9842178.0,6.565401554107666
2018-08-28,6.769999980926514,6.630000114440918,6.650000095367432,6.71999979019165,9228065.0,6.64450216293335
2018-08-29,6.730000019073486,6.599999904632568,6.730000019073486,6.679999828338623,6207457.0,6.60495138168335
2018-08-30,6.710000038146973,6.340000152587891,6.679999828338623,6.380000114440918,16444898.0,6.308322429656982
2018-08-31,6.380000114440918,6.25,6.380000114440918,6.269999980926514,8065347.0,6.199558258056641
2018-09-03,6.340000152587891,6.179999828338623,6.300000190734863,6.329999923706055,6591748.0,6.258884429931641
2018-09-04,6.409999847412109,6.269999980926514,6.300000190734863,6.369999885559082,10889283.0,6.298434734344482
2018-09-05,6.360000133514404,6.190000057220459,6.349999904632568,6.230000019073486,7715398.0,6.160007476806641
2018-09-06,6.28000020980835,6.130000114440918,6.239999771118164,6.230000019073486,7221023.0,6.160007476806641
2018-09-07,6.28000020980835,6.099999904632568,6.230000019073486,6.150000095367432,8324951.0,6.080906391143799
2018-09-10,6.179999828338623,6.019999980926514,6.159999847412109,6.079999923706055,7120473.0,6.011692523956299
2018-09-11,6.159999847412109,6.019999980926514,6.079999923706055,6.119999885559082,4342642.0,6.051243305206299
2018-09-12,6.260000228881836,6.170000076293945,6.199999809265137,6.21999979019165,8084590.0,6.150119781494141
2018-09-13,6.289999961853027,6.179999828338623,6.21999979019165,6.25,6045861.0,6.179782867431641
2018-09-14,6.320000171661377,6.199999809265137,6.25,6.210000038146973,6320380.0,6.140232563018799
2018-09-17,6.179999828338623,6.039999961853027,6.179999828338623,6.170000076293945,4790755.0,6.100681781768799
2018-09-18,6.260000228881836,6.090000152587891,6.139999866485596,6.25,5700515.0,6.179782867431641
2018-09-19,6.349999904632568,6.210000038146973,6.21999979019165,6.28000020980835,9455309.0,6.209445953369141
2018-09-20,6.429999828338623,6.300000190734863,6.300000190734863,6.329999923706055,12340305.0,6.258884429931641
2018-09-21,6.389999866485596,6.260000228881836,6.349999904632568,6.369999885559082,10746009.0,6.298434734344482
2018-09-25,6.409999847412109,6.300000190734863,6.349999904632568,6.340000152587891,5559266.0,6.268771648406982
2018-09-26,6.389999866485596,6.320000171661377,6.349999904632568,6.329999923706055,6177965.0,6.258884429931641
2018-09-27,6.349999904632568,6.210000038146973,6.349999904632568,6.21999979019165,7489167.0,6.150119781494141
2018-09-28,6.349999904632568,6.21999979019165,6.230000019073486,6.329999923706055,6708036.0,6.258884429931641
2018-10-08,6.269999980926514,6.039999961853027,6.190000057220459,6.039999961853027,7693710.0,5.972142219543457
2018-10-09,6.150000095367432,6.039999961853027,6.070000171661377,6.110000133514404,6047857.0,6.041355609893799
2018-10-10,6.139999866485596,5.869999885559082,6.119999885559082,5.960000038146973,11074980.0,5.893040657043457
2018-10-11,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0,5.893040657043457
2018-10-12,5.230000019073486,4.829999923706055,5.230000019073486,5.079999923706055,24187241.0,5.022927284240723
2018-10-15,5.150000095367432,5.0,5.090000152587891,5.070000171661377,10398314.0,5.013040065765381
2018-10-16,5.119999885559082,4.889999866485596,5.039999961853027,4.949999809265137,9237008.0,4.894388198852539
2018-10-17,5.110000133514404,4.900000095367432,5.03000020980835,5.070000171661377,7136604.0,5.013040065765381
2018-10-18,5.070000171661377,4.929999828338623,5.03000020980835,4.96999979019165,6343221.0,4.914163112640381
2018-10-19,5.179999828338623,4.880000114440918,4.909999847412109,5.130000114440918,10860872.0,5.072365760803223
2018-10-22,5.559999942779541,5.179999828338623,5.179999828338623,5.460000038146973,14319200.0,5.398658275604248
2018-10-23,5.480000019073486,5.260000228881836,5.480000019073486,5.309999942779541,11995826.0,5.250343322753906
2018-10-24,5.420000076293945,5.269999980926514,5.289999961853027,5.300000190734863,8363621.0,5.2404561042785645
2018-10-25,5.349999904632568,5.059999942779541,5.150000095367432,5.340000152587891,9296326.0,5.280006408691406
2018-10-26,5.449999809265137,5.309999942779541,5.389999866485596,5.329999923706055,7015807.0,5.270118713378906
2018-10-29,5.420000076293945,5.269999980926514,5.329999923706055,5.289999961853027,5465302.0,5.2305684089660645
2018-10-30,5.429999828338623,5.269999980926514,5.289999961853027,5.389999866485596,7615482.0,5.329444408416748
2018-10-31,5.630000114440918,5.389999866485596,5.460000038146973,5.539999961853027,14204812.0,5.47775936126709
2018-11-01,5.610000133514404,5.480000019073486,5.550000190734863,5.480000019073486,13692986.0,5.418433666229248
2018-11-02,5.639999866485596,5.539999961853027,5.590000152587891,5.619999885559082,11984751.0,5.556860446929932
2018-11-05,5.670000076293945,5.510000228881836,5.630000114440918,5.610000133514404,12359032.0,5.54697322845459
2018-11-06,5.849999904632568,5.550000190734863,5.599999904632568,5.710000038146973,15564374.0,5.645849704742432
2018-11-07,5.710000038146973,5.590000152587891,5.659999847412109,5.590000152587891,11866874.0,5.52719783782959
2018-11-08,5.670000076293945,5.550000190734863,5.619999885559082,5.570000171661377,7208685.0,5.50742244720459
2018-11-09,5.650000095367432,5.559999942779541,5.559999942779541,5.650000095367432,9300685.0,5.586523532867432
2018-11-12,5.829999923706055,5.579999923706055,5.650000095367432,5.829999923706055,19894190.0,5.764501571655273
2018-11-13,5.940000057220459,5.699999809265137,5.699999809265137,5.920000076293945,24291772.0,5.853490352630615
2018-11-14,5.960000038146973,5.820000171661377,5.949999809265137,5.840000152587891,17929997.0,5.774389266967773
2018-11-15,5.960000038146973,5.829999923706055,5.869999885559082,5.929999828338623,14752008.0,5.863378047943115
2018-11-16,6.150000095367432,5.949999809265137,5.980000019073486,6.070000171661377,23288174.0,6.001805305480957
2018-11-19,6.21999979019165,5.980000019073486,6.070000171661377,6.210000038146973,18998260.0,6.140232563018799
2018-11-20,6.28000020980835,6.0,6.130000114440918,6.010000228881836,17419360.0,5.942479610443115
2018-11-21,6.079999923706055,5.909999847412109,5.940000057220459,6.070000171661377,10773921.0,6.001805305480957
2018-11-22,6.130000114440918,6.0,6.079999923706055,6.079999923706055,9713103.0,6.011692523956299
2018-11-23,6.079999923706055,5.650000095367432,6.050000190734863,5.670000076293945,19779145.0,5.60629940032959
2018-11-26,5.829999923706055,5.659999847412109,5.679999828338623,5.760000228881836,8435810.0,5.695288181304932
2018-11-27,6.090000152587891,5.820000171661377,5.849999904632568,5.989999771118164,16189452.0,5.922703742980957
2018-11-28,6.110000133514404,5.909999847412109,6.039999961853027,6.050000190734863,13617592.0,5.982029914855957
2018-11-29,6.110000133514404,5.860000133514404,6.059999942779541,5.869999885559082,12899183.0,5.804052352905273
2018-11-30,5.940000057220459,5.739999771118164,5.880000114440918,5.860000133514404,8736338.0,5.794164657592773
2018-12-03,6.130000114440918,6.0,6.070000171661377,6.099999904632568,15414727.0,6.031468391418457
2018-12-04,6.159999847412109,6.039999961853027,6.099999904632568,6.139999866485596,12127032.0,6.071018695831299
2018-12-05,6.289999961853027,6.010000228881836,6.059999942779541,6.170000076293945,17510357.0,6.100681781768799
2018-12-06,6.199999809265137,6.039999961853027,6.150000095367432,6.050000190734863,11089560.0,5.982029914855957
2018-12-07,6.090000152587891,5.980000019073486,6.059999942779541,6.0,9390326.0,5.932591438293457
2018-12-10,5.980000019073486,5.849999904632568,5.929999828338623,5.929999828338623,7516728.0,5.863378047943115
2018-12-11,6.03000020980835,5.900000095367432,5.940000057220459,5.949999809265137,6291208.0,5.883153438568115
2018-12-12,6.03000020980835,5.900000095367432,5.96999979019165,5.940000057220459,5701119.0,5.873265743255615
2018-12-13,6.050000190734863,5.909999847412109,5.96999979019165,6.019999980926514,8630793.0,5.952366828918457
2018-12-14,6.019999980926514,5.730000019073486,6.019999980926514,5.730000019073486,11496318.0,5.665624618530273
2018-12-17,5.78000020980835,5.599999904632568,5.769999980926514,5.710000038146973,7996300.0,5.645849704742432
2018-12-18,5.75,5.570000171661377,5.650000095367432,5.690000057220459,6070306.0,5.626074314117432
2018-12-19,5.710000038146973,5.570000171661377,5.659999847412109,5.579999923706055,5855785.0,5.51731014251709
2018-12-20,5.650000095367432,5.539999961853027,5.579999923706055,5.630000114440918,4503379.0,5.56674861907959
2018-12-21,5.739999771118164,5.570000171661377,5.619999885559082,5.699999809265137,7478537.0,5.635962009429932
2018-12-24,5.820000171661377,5.659999847412109,5.690000057220459,5.78000020980835,7970487.0,5.715063571929932
2018-12-25,5.78000020980835,5.510000228881836,5.730000019073486,5.71999979019165,9515303.0,5.655737400054932
2018-12-26,5.75,5.630000114440918,5.710000038146973,5.699999809265137,5310156.0,5.635962009429932
2018-12-27,5.789999961853027,5.53000020980835,5.760000228881836,5.550000190734863,7931290.0,5.487647533416748
2018-12-28,5.630000114440918,5.489999771118164,5.599999904632568,5.510000228881836,4853140.0,5.448096752166748
2019-01-02,5.570000171661377,5.480000019073486,5.510000228881836,5.510000228881836,5033279.0,5.448096752166748
2019-01-03,5.690000057220459,5.489999771118164,5.5,5.559999942779541,8014060.0,5.49753475189209
2019-01-04,5.829999923706055,5.53000020980835,5.570000171661377,5.829999923706055,12320778.0,5.764501571655273
2019-01-07,6.050000190734863,5.53000020980835,5.570000171661377,5.989999771118164,16197226.0,5.922703742980957
2019-01-08,6.090000152587891,5.940000057220459,6.0,6.019999980926514,13280383.0,5.952366828918457
2019-01-09,6.110000133514404,5.960000038146973,6.019999980926514,5.96999979019165,15859519.0,5.902928352355957
2019-01-10,6.119999885559082,5.980000019073486,6.010000228881836,6.039999961853027,13421165.0,5.972142219543457
2019-01-11,6.090000152587891,5.989999771118164,6.070000171661377,6.039999961853027,9472812.0,5.972142219543457
2019-01-14,6.179999828338623,6.039999961853027,6.050000190734863,6.090000152587891,11135628.0,6.021580696105957
2019-01-15,6.139999866485596,6.039999961853027,6.070000171661377,6.099999904632568,8643673.0,6.031468391418457
2019-01-16,6.210000038146973,6.070000171661377,6.110000133514404,6.090000152587891,10161621.0,6.021580696105957
2019-01-17,6.130000114440918,6.010000228881836,6.090000152587891,6.050000190734863,8301933.0,5.982029914855957
2019-01-18,6.079999923706055,5.929999828338623,6.019999980926514,6.039999961853027,8474716.0,5.972142219543457
2019-01-21,6.139999866485596,6.019999980926514,6.059999942779541,6.079999923706055,7898607.0,6.011692523956299
2019-01-22,6.190000057220459,5.920000076293945,6.059999942779541,6.0,10174447.0,5.932591438293457
2019-01-23,6.320000171661377,6.039999961853027,6.099999904632568,6.289999961853027,29957320.0,6.219333648681641
2019-01-24,6.420000076293945,6.179999828338623,6.389999866485596,6.289999961853027,23897427.0,6.219333648681641
2019-01-25,6.369999885559082,6.210000038146973,6.289999961853027,6.239999771118164,14520228.0,6.169895172119141
2019-01-28,6.349999904632568,6.119999885559082,6.300000190734863,6.150000095367432,13192024.0,6.080906391143799
2019-01-29,6.170000076293945,5.840000152587891,6.119999885559082,5.96999979019165,14496142.0,5.902928352355957
2019-01-30,6.400000095367432,5.940000057220459,5.940000057220459,6.230000019073486,25616934.0,6.160007476806641
2019-01-31,6.309999942779541,6.0,6.300000190734863,6.070000171661377,21387554.0,6.001805305480957
2019-02-01,6.630000114440918,6.03000020980835,6.110000133514404,6.539999961853027,35952058.0,6.466524600982666
2019-02-11,6.75,6.449999809265137,6.559999942779541,6.690000057220459,38305373.0,6.614839553833008
2019-02-12,6.840000152587891,6.590000152587891,6.619999885559082,6.820000171661377,34035953.0,6.743379592895508
2019-02-13,7.170000076293945,6.800000190734863,6.920000076293945,7.090000152587891,51993792.0,7.010345935821533
2019-02-14,7.130000114440918,6.900000095367432,7.079999923706055,6.96999979019165,33606425.0,6.891693592071533
2019-02-15,7.300000190734863,6.940000057220459,6.980000019073486,6.989999771118164,37819008.0,6.911468982696533
2019-02-18,7.429999828338623,7.010000228881836,7.110000133514404,7.289999961853027,38331638.0,7.208098888397217
2019-02-19,7.349999904632568,7.110000133514404,7.260000228881836,7.190000057220459,30666211.0,7.109222412109375
2019-02-20,7.690000057220459,7.25,7.349999904632568,7.369999885559082,42436517.0,7.2871994972229
2019-02-21,7.510000228881836,7.079999923706055,7.289999961853027,7.190000057220459,40111721.0,7.109222412109375
2019-02-22,7.909999847412109,7.460000038146973,7.599999904632568,7.679999828338623,60209929.0,7.593717098236084
2019-02-25,8.449999809265137,7.769999980926514,7.800000190734863,8.4399995803833,85732865.0,8.345178604125977
2019-02-26,8.460000038146973,8.050000190734863,8.430000305175781,8.149999618530273,65202720.0,8.05843734741211
2019-02-27,8.210000038146973,7.670000076293945,8.050000190734863,7.829999923706055,48262705.0,7.742031574249268
2019-02-28,7.989999771118164,7.78000020980835,7.829999923706055,7.880000114440918,22419370.0,7.791470527648926
2019-03-01,7.929999828338623,7.639999866485596,7.900000095367432,7.809999942779541,31067492.0,7.722256660461426
2019-03-04,8.069999694824219,7.739999771118164,7.869999885559082,7.869999885559082,40768434.0,7.781582355499268
2019-03-05,8.180000305175781,7.769999980926514,7.800000190734863,8.15999984741211,38251090.0,8.068324089050293
2019-03-06,8.239999771118164,7.949999809265137,8.1899995803833,8.100000381469727,46216717.0,8.00899887084961
2019-03-07,8.170000076293945,7.949999809265137,8.119999885559082,8.050000190734863,41662598.0,7.959560871124268
2019-03-08,8.100000381469727,7.679999828338623,7.699999809265137,7.769999980926514,45324437.0,7.682705879211426
2019-03-11,8.539999961853027,7.789999961853027,7.800000190734863,8.529999732971191,58655319.0,8.434167861938477
2019-03-12,8.5,8.270000457763672,8.449999809265137,8.460000038146973,58180145.0,8.364953994750977
2019-03-13,8.399999618530273,8.050000190734863,8.399999618530273,8.100000381469727,34857761.0,8.00899887084961
2019-03-14,8.100000381469727,7.599999904632568,8.029999732971191,7.710000038146973,32372703.0,7.623380661010742
2019-03-15,7.949999809265137,7.71999979019165,7.71999979019165,7.829999923706055,24450561.0,7.742031574249268
2019-03-18,8.399999618530273,7.860000133514404,7.880000114440918,8.399999618530273,37337686.0,8.305627822875977
2019-03-19,8.619999885559082,8.229999542236328,8.489999771118164,8.489999771118164,52978530.0,8.394617080688477
2019-03-20,8.789999961853027,8.300000190734863,8.5,8.520000457763672,41644389.0,8.424281120300293
2019-03-21,8.670000076293945,8.399999618530273,8.630000114440918,8.520000457763672,37899095.0,8.424281120300293
2019-03-22,9.050000190734863,8.369999885559082,8.5,8.859999656677246,58110374.0,8.760459899902344
2019-03-25,9.300000190734863,8.609999656677246,8.670000076293945,9.029999732971191,58677866.0,8.928549766540527
2019-03-26,9.109999656677246,8.5600004196167,9.069999694824219,8.59000015258789,42836318.0,8.493494033813477
2019-03-27,8.829999923706055,8.449999809265137,8.6899995803833,8.720000267028809,27929037.0,8.62203311920166
2019-03-28,8.739999771118164,8.399999618530273,8.65999984741211,8.430000305175781,25860633.0,8.335291862487793
2019-03-29,8.739999771118164,8.369999885559082,8.380000114440918,8.680000305175781,31489029.0,8.582483291625977
2019-04-01,9.039999961853027,8.699999809265137,8.720000267028809,8.880000114440918,38088809.0,8.780235290527344
2019-04-02,9.380000114440918,8.90999984741211,8.920000076293945,9.09000015258789,53318026.0,8.987875938415527
2019-04-03,9.0600004196167,8.850000381469727,9.0600004196167,9.010000228881836,32393421.0,8.908775329589844
2019-04-04,9.130000114440918,8.6899995803833,9.010000228881836,8.880000114440918,44989672.0,8.780235290527344
2019-04-08,9.020000457763672,8.699999809265137,8.890000343322754,8.960000038146973,30663059.0,8.859336853027344
2019-04-09,8.989999771118164,8.699999809265137,8.949999809265137,8.84000015258789,24020647.0,8.74068546295166
2019-04-10,8.770000457763672,8.430000305175781,8.770000457763672,8.609999656677246,33548334.0,8.513269424438477
2019-04-11,8.6899995803833,8.279999732971191,8.579999923706055,8.399999618530273,29294193.0,8.305627822875977
2019-04-12,8.489999771118164,8.119999885559082,8.399999618530273,8.180000305175781,21722496.0,8.08810043334961
2019-04-15,8.449999809265137,8.180000305175781,8.319999694824219,8.210000038146973,20585793.0,8.11776351928711
2019-04-16,8.520000457763672,8.079999923706055,8.180000305175781,8.510000228881836,23222781.0,8.414392471313477
2019-04-17,8.579999923706055,8.359999656677246,8.479999542236328,8.420000076293945,20937400.0,8.325403213500977
2019-04-18,8.449999809265137,8.239999771118164,8.369999885559082,8.279999732971191,21510667.0,8.186976432800293
2019-04-19,8.34000015258789,8.109999656677246,8.279999732971191,8.319999694824219,15569458.0,8.226526260375977
2019-04-22,8.75,8.270000457763672,8.369999885559082,8.699999809265137,43273723.0,8.60225772857666
2019-04-23,8.9399995803833,8.369999885559082,8.5,8.569999694824219,68272508.0,8.47371768951416
2019-04-24,8.680000305175781,8.289999961853027,8.649999618530273,8.5,33330439.0,8.404504776000977
2019-04-25,8.430000305175781,8.020000457763672,8.399999618530273,8.0600004196167,28683253.0,7.969448566436768
2019-04-26,8.149999618530273,7.929999828338623,7.949999809265137,8.020000457763672,14737654.0,7.929897785186768
2019-05-06,7.300000190734863,6.760000228881836,7.300000190734863,6.760000228881836,19808834.0,6.684053421020508
2019-05-07,6.860000133514404,6.480000019073486,6.760000228881836,6.75,23007162.0,6.674165725708008
2019-05-08,6.840000152587891,6.5,6.53000020980835,6.699999809265137,13058933.0,6.624727249145508
2019-05-09,6.820000171661377,6.599999904632568,6.599999904632568,6.710000038146973,10674376.0,6.634614944458008
2019-05-10,7.039999961853027,6.619999885559082,6.78000020980835,7.0,21127023.0,6.921356678009033
2019-05-13,7.130000114440918,6.880000114440918,6.940000057220459,7.019999980926514,15890534.0,6.941132545471191
2019-05-14,7.059999942779541,6.900000095367432,6.909999847412109,6.929999828338623,11426356.0,6.852143287658691
2019-05-15,7.199999809265137,7.019999980926514,7.079999923706055,7.159999847412109,17304148.0,7.079559326171875
2019-05-16,7.610000133514404,7.139999866485596,7.170000076293945,7.570000171661377,35287500.0,7.484952926635742
2019-05-17,7.590000152587891,7.039999961853027,7.590000152587891,7.119999885559082,28292238.0,7.040008544921875
2019-05-20,7.699999809265137,7.090000152587891,7.090000152587891,7.630000114440918,34363213.0,7.544279098510742
2019-05-21,8.260000228881836,7.400000095367432,7.570000171661377,8.069999694824219,62858750.0,7.979335784912109
2019-05-22,8.050000190734863,7.71999979019165,8.0,7.789999961853027,40649110.0,7.702481269836426
2019-05-23,7.940000057220459,7.5,7.829999923706055,7.559999942779541,29815599.0,7.475065231323242
2019-05-24,7.769999980926514,7.420000076293945,7.480000019073486,7.480000019073486,22670381.0,7.395964622497559
2019-05-27,7.909999847412109,7.440000057220459,7.489999771118164,7.849999904632568,27282658.0,7.761807441711426
2019-05-28,7.989999771118164,7.739999771118164,7.800000190734863,7.809999942779541,27735221.0,7.722256660461426
2019-05-29,8.279999732971191,7.849999904632568,7.949999809265137,8.109999656677246,51912628.0,8.07055377960205
2019-05-30,8.609999656677246,7.769999980926514,8.600000381469727,8.140000343322754,66203348.0,8.100408554077148
2019-05-31,8.4399995803833,7.809999942779541,7.829999923706055,8.239999771118164,59139798.0,8.199921607971191
2019-06-03,8.220000267028809,7.860000133514404,8.149999618530273,7.909999847412109,36399624.0,7.871527194976807
2019-06-04,7.96999979019165,7.449999809265137,7.900000095367432,7.599999904632568,29394806.0,7.563035011291504
2019-06-05,7.829999923706055,7.619999885559082,7.75,7.670000076293945,19438000.0,7.632694721221924
2019-06-06,7.989999771118164,7.590000152587891,7.679999828338623,7.75,33113118.0,7.712305545806885
2019-06-10,8.119999885559082,7.550000190734863,7.849999904632568,8.039999961853027,41544969.0,8.000894546508789
2019-06-11,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0,8.000894546508789
2019-06-12,9.5,8.550000190734863,9.100000381469727,8.59000015258789,153290390.0,8.548219680786133
2019-06-13,8.649999618530273,8.3100004196167,8.369999885559082,8.529999732971191,65405650.0,8.488511085510254
2019-06-14,8.479999542236328,8.09000015258789,8.449999809265137,8.130000114440918,52677569.0,8.09045696258545
2019-06-17,8.289999961853027,8.079999923706055,8.149999618530273,8.180000305175781,31788380.0,8.140213966369629
2019-06-18,8.149999618530273,7.809999942779541,8.100000381469727,7.920000076293945,35006446.0,7.881478786468506
2019-06-19,8.229999542236328,7.949999809265137,8.050000190734863,8.079999923706055,34521395.0,8.04069995880127
2019-06-20,8.09000015258789,7.860000133514404,8.0600004196167,8.0600004196167,33794804.0,8.020797729492188
2019-06-21,8.25,8.020000457763672,8.0600004196167,8.130000114440918,30610330.0,8.09045696258545
2019-06-24,8.529999732971191,8.199999809265137,8.279999732971191,8.380000114440918,48204243.0,8.339241027832031
2019-06-25,8.279999732971191,7.929999828338623,8.25,8.010000228881836,38173980.0,7.971041202545166
2019-06-26,8.050000190734863,7.860000133514404,7.929999828338623,7.889999866485596,17406422.0,7.851624488830566
2019-06-27,8.039999961853027,7.900000095367432,7.949999809265137,7.960000038146973,15093295.0,7.921284198760986
2019-06-28,8.050000190734863,7.659999847412109,7.980000019073486,7.860000133514404,27269569.0,7.821770668029785
2019-07-01,8.130000114440918,7.880000114440918,8.0,8.130000114440918,32465316.0,8.09045696258545
2019-07-02,8.180000305175781,8.020000457763672,8.119999885559082,8.0600004196167,18599656.0,8.020797729492188
2019-07-03,8.050000190734863,7.78000020980835,8.020000457763672,7.820000171661377,16991136.0,7.781965255737305
2019-07-04,7.869999885559082,7.619999885559082,7.820000171661377,7.710000038146973,15350990.0,7.672500133514404
2019-07-05,7.789999961853027,7.699999809265137,7.730000019073486,7.75,8712486.0,7.712305545806885
2019-07-08,7.71999979019165,7.21999979019165,7.710000038146973,7.300000190734863,19978976.0,7.2644944190979
2019-07-09,7.380000114440918,7.269999980926514,7.309999942779541,7.320000171661377,9077123.0,7.284397125244141
2019-07-10,7.400000095367432,7.170000076293945,7.329999923706055,7.199999809265137,8477257.0,7.164980411529541
2019-07-11,7.329999923706055,7.130000114440918,7.25,7.21999979019165,7972660.0,7.184883117675781
2019-07-12,7.260000228881836,7.139999866485596,7.239999771118164,7.210000038146973,8139640.0,7.17493200302124
2019-07-15,7.389999866485596,7.159999847412109,7.230000019073486,7.340000152587891,10726058.0,7.304299831390381
2019-07-16,7.400000095367432,7.309999942779541,7.340000152587891,7.349999904632568,6982097.0,7.314250946044922
2019-07-17,7.539999961853027,7.340000152587891,7.349999904632568,7.46999979019165,13709743.0,7.433667182922363
2019-07-18,7.559999942779541,7.340000152587891,7.409999847412109,7.349999904632568,11645492.0,7.314250946044922
2019-07-19,7.460000038146973,7.289999961853027,7.320000171661377,7.300000190734863,8453820.0,7.2644944190979
2019-07-22,7.360000133514404,6.940000057220459,7.349999904632568,6.96999979019165,12040310.0,6.936099052429199
2019-07-23,7.079999923706055,6.96999979019165,6.980000019073486,7.050000190734863,5719220.0,7.015710353851318
2019-07-24,7.21999979019165,7.039999961853027,7.059999942779541,7.150000095367432,9980267.0,7.1152238845825195
2019-07-25,7.25,7.139999866485596,7.150000095367432,7.199999809265137,8493339.0,7.164980411529541
2019-07-26,7.239999771118164,7.070000171661377,7.099999904632568,7.230000019073486,9723037.0,7.1948347091674805
2019-07-29,7.360000133514404,7.179999828338623,7.230000019073486,7.320000171661377,12099507.0,7.284397125244141
2019-07-30,7.349999904632568,7.28000020980835,7.300000190734863,7.289999961853027,8324300.0,7.254542827606201
2019-07-31,7.28000020980835,7.159999847412109,7.269999980926514,7.179999828338623,8199159.0,7.145077705383301
2019-08-01,7.25,7.150000095367432,7.21999979019165,7.179999828338623,7189338.0,7.145077705383301
2019-08-02,7.449999809265137,7.090000152587891,7.099999904632568,7.380000114440918,29507145.0,7.344105243682861
2019-08-05,7.380000114440918,7.159999847412109,7.309999942779541,7.190000057220459,20133414.0,7.155029296875
2019-08-06,6.989999771118164,6.599999904632568,6.989999771118164,6.760000228881836,21499851.0,6.727120876312256
2019-08-07,6.860000133514404,6.630000114440918,6.829999923706055,6.800000190734863,12846841.0,6.766926288604736
2019-08-08,6.820000171661377,6.679999828338623,6.78000020980835,6.699999809265137,12944651.0,6.667412281036377
2019-08-09,6.769999980926514,6.53000020980835,6.769999980926514,6.53000020980835,10732427.0,6.498239517211914
2019-08-12,6.71999979019165,6.5,6.539999961853027,6.710000038146973,9418978.0,6.677363872528076
2019-08-13,6.71999979019165,6.599999904632568,6.630000114440918,6.650000095367432,8106023.0,6.6176557540893555
2019-08-14,6.78000020980835,6.630000114440918,6.730000019073486,6.71999979019165,10503712.0,6.687314987182617
2019-08-15,6.639999866485596,6.389999866485596,6.559999942779541,6.630000114440918,16221857.0,6.597753047943115
2019-08-16,6.829999923706055,6.630000114440918,6.670000076293945,6.769999980926514,16508965.0,6.737071990966797
2019-08-19,7.019999980926514,6.78000020980835,6.800000190734863,7.0,16908135.0,6.965953350067139
2019-08-20,7.070000171661377,6.909999847412109,7.0,6.929999828338623,15051247.0,6.896293640136719
2019-08-21,6.96999979019165,6.849999904632568,6.929999828338623,6.909999847412109,9746805.0,6.8763909339904785
2019-08-22,6.980000019073486,6.860000133514404,6.929999828338623,6.980000019073486,10724667.0,6.946050643920898
2019-08-23,7.199999809265137,6.889999866485596,6.949999809265137,7.179999828338623,29385923.0,7.145077705383301
2019-08-26,7.329999923706055,7.079999923706055,7.230000019073486,7.260000228881836,36763146.0,7.22468900680542
2019-08-27,7.420000076293945,7.199999809265137,7.300000190734863,7.380000114440918,31856868.0,7.344105243682861
2019-08-28,7.369999885559082,7.179999828338623,7.369999885559082,7.179999828338623,19636501.0,7.145077705383301
2019-08-29,7.230000019073486,7.059999942779541,7.190000057220459,7.099999904632568,15681410.0,7.06546688079834
2019-08-30,7.150000095367432,6.880000114440918,7.130000114440918,7.03000020980835,17975305.0,6.995807647705078
2019-09-02,7.110000133514404,6.829999923706055,6.900000095367432,7.099999904632568,20291469.0,7.06546688079834
2019-09-03,7.130000114440918,7.03000020980835,7.039999961853027,7.079999923706055,16126590.0,7.0455641746521
2019-09-04,7.119999885559082,7.019999980926514,7.079999923706055,7.079999923706055,12668115.0,7.0455641746521
2019-09-05,7.25,7.070000171661377,7.119999885559082,7.130000114440918,26511895.0,7.095321178436279
2019-09-06,7.28000020980835,7.119999885559082,7.159999847412109,7.230000019073486,20995563.0,7.1948347091674805
2019-09-09,7.429999828338623,7.210000038146973,7.300000190734863,7.429999828338623,27456132.0,7.393861770629883
2019-09-10,7.429999828338623,7.239999771118164,7.429999828338623,7.340000152587891,23259066.0,7.304299831390381
2019-09-11,7.400000095367432,7.25,7.389999866485596,7.289999961853027,18507168.0,7.254542827606201
2019-09-12,7.429999828338623,7.260000228881836,7.300000190734863,7.380000114440918,21730143.0,7.344105243682861
2019-09-16,7.420000076293945,7.289999961853027,7.369999885559082,7.320000171661377,17496489.0,7.284397125244141
2019-09-17,7.320000171661377,6.980000019073486,7.320000171661377,7.03000020980835,22469836.0,6.995807647705078
2019-09-18,7.079999923706055,6.940000057220459,7.050000190734863,6.96999979019165,11208760.0,6.936099052429199
2019-09-19,7.230000019073486,6.940000057220459,7.0,7.159999847412109,15144361.0,7.1251749992370605
2019-09-20,7.289999961853027,7.110000133514404,7.110000133514404,7.289999961853027,16658490.0,7.254542827606201
2019-09-23,7.300000190734863,7.050000190734863,7.300000190734863,7.139999866485596,14110531.0,7.10527229309082
2019-09-24,7.260000228881836,7.110000133514404,7.150000095367432,7.239999771118164,15670019.0,7.2047858238220215
2019-09-25,7.239999771118164,7.03000020980835,7.239999771118164,7.03000020980835,14354485.0,6.995807647705078
2019-09-26,7.099999904632568,6.690000057220459,7.019999980926514,6.690000057220459,17003708.0,6.657461166381836
2019-09-27,6.809999942779541,6.690000057220459,6.71999979019165,6.730000019073486,6666857.0,6.697266578674316
2019-09-30,6.800000190734863,6.659999847412109,6.760000228881836,6.679999828338623,5065921.0,6.647509574890137
2019-10-08,6.769999980926514,6.619999885559082,6.71999979019165,6.670000076293945,4580219.0,6.637558460235596
2019-10-09,6.789999961853027,6.610000133514404,6.679999828338623,6.78000020980835,5228560.0,6.747023582458496
2019-10-10,6.829999923706055,6.760000228881836,6.800000190734863,6.809999942779541,5648504.0,6.776877403259277
2019-10-11,6.840000152587891,6.71999979019165,6.829999923706055,6.769999980926514,6139157.0,6.737071990966797
2019-10-14,6.929999828338623,6.829999923706055,6.840000152587891,6.869999885559082,6915397.0,6.836585521697998
2019-10-15,6.889999866485596,6.789999961853027,6.849999904632568,6.809999942779541,5825097.0,6.776877403259277
2019-10-16,6.760000228881836,6.519999980926514,6.730000019073486,6.550000190734863,14325604.0,6.518142223358154
2019-10-17,6.590000152587891,6.420000076293945,6.570000171661377,6.440000057220459,7933631.0,6.408677101135254
2019-10-18,6.539999961853027,6.400000095367432,6.460000038146973,6.429999828338623,7073780.0,6.398725509643555
2019-10-21,6.429999828338623,6.230000019073486,6.420000076293945,6.349999904632568,6259550.0,6.319114685058594
2019-10-22,6.449999809265137,6.329999923706055,6.360000133514404,6.440000057220459,4848674.0,6.408677101135254
2019-10-23,6.46999979019165,6.349999904632568,6.449999809265137,6.369999885559082,4561420.0,6.339017391204834
2019-10-24,6.510000228881836,6.369999885559082,6.409999847412109,6.440000057220459,5188460.0,6.408677101135254
2019-10-25,6.480000019073486,6.349999904632568,6.420000076293945,6.460000038146973,4973682.0,6.428579807281494
2019-10-28,6.619999885559082,6.460000038146973,6.460000038146973,6.599999904632568,9096643.0,6.567898750305176
2019-10-29,6.630000114440918,6.409999847412109,6.599999904632568,6.440000057220459,10007529.0,6.408677101135254
2019-10-30,6.460000038146973,6.21999979019165,6.429999828338623,6.260000228881836,9985327.0,6.229552745819092
2019-10-31,6.289999961853027,6.079999923706055,6.28000020980835,6.110000133514404,8512672.0,6.080282211303711
2019-11-01,6.210000038146973,6.039999961853027,6.099999904632568,6.170000076293945,6594761.0,6.139990329742432
2019-11-04,6.239999771118164,6.179999828338623,6.210000038146973,6.210000038146973,5106825.0,6.179795742034912
2019-11-05,6.230000019073486,6.119999885559082,6.210000038146973,6.199999809265137,5858796.0,6.169844150543213
2019-11-06,6.21999979019165,6.079999923706055,6.199999809265137,6.099999904632568,7010575.0,6.070330619812012
2019-11-07,6.159999847412109,6.090000152587891,6.110000133514404,6.150000095367432,4532037.0,6.120087623596191
2019-11-08,6.230000019073486,6.130000114440918,6.190000057220459,6.130000114440918,5304176.0,6.100184917449951
2019-11-11,6.099999904632568,5.809999942779541,6.099999904632568,5.849999904632568,15035012.0,5.82154655456543
2019-11-12,5.889999866485596,5.75,5.849999904632568,5.829999923706055,6689073.0,5.8016438484191895
2019-11-13,5.829999923706055,5.760000228881836,5.820000171661377,5.769999980926514,4710487.0,5.741935729980469
2019-11-14,5.849999904632568,5.739999771118164,5.789999961853027,5.829999923706055,6068465.0,5.8016438484191895
2019-11-15,5.900000095367432,5.800000190734863,5.840000152587891,5.840000152587891,6911151.0,5.811595439910889
2019-11-18,5.869999885559082,5.789999961853027,5.829999923706055,5.849999904632568,4405954.0,5.82154655456543
2019-11-19,5.929999828338623,5.809999942779541,5.869999885559082,5.920000076293945,7024821.0,5.89120626449585
2019-11-20,6.010000228881836,5.880000114440918,5.929999828338623,5.96999979019165,10094009.0,5.940962791442871
2019-11-21,5.949999809265137,5.820000171661377,5.940000057220459,5.860000133514404,6276602.0,5.831498146057129
2019-11-22,5.960000038146973,5.849999904632568,5.849999904632568,5.889999866485596,7057730.0,5.86135196685791
2019-11-25,5.889999866485596,5.800000190734863,5.880000114440918,5.860000133514404,4530555.0,5.831498146057129
2019-11-26,5.920000076293945,5.820000171661377,5.869999885559082,5.820000171661377,3342020.0,5.791692733764648
2019-11-27,5.869999885559082,5.800000190734863,5.820000171661377,5.829999923706055,3895853.0,5.8016438484191895
2019-11-28,5.909999847412109,5.820000171661377,5.820000171661377,5.849999904632568,4012500.0,5.82154655456543
2019-11-29,5.880000114440918,5.769999980926514,5.829999923706055,5.880000114440918,4818665.0,5.851400852203369
2019-12-02,6.079999923706055,5.880000114440918,5.889999866485596,6.079999923706055,14515835.0,6.0504279136657715
2019-12-03,6.239999771118164,6.0,6.0,6.139999866485596,15746604.0,6.110136032104492
2019-12-04,6.179999828338623,6.059999942779541,6.099999904632568,6.150000095367432,7912066.0,6.120087623596191
2019-12-05,6.210000038146973,6.119999885559082,6.159999847412109,6.199999809265137,10006245.0,6.169844150543213
2019-12-06,6.239999771118164,6.150000095367432,6.21999979019165,6.210000038146973,7809870.0,6.179795742034912
2019-12-09,6.25,6.170000076293945,6.210000038146973,6.179999828338623,8110143.0,6.149941444396973
2019-12-10,6.239999771118164,6.119999885559082,6.159999847412109,6.230000019073486,10800702.0,6.199698448181152
2019-12-11,6.239999771118164,6.119999885559082,6.210000038146973,6.139999866485596,8225837.0,6.110136032104492
2019-12-12,6.320000171661377,6.130000114440918,6.139999866485596,6.21999979019165,13226155.0,6.189746856689453
2019-12-13,6.289999961853027,6.199999809265137,6.230000019073486,6.289999961853027,11603451.0,6.259406566619873
2019-12-16,6.489999771118164,6.300000190734863,6.349999904632568,6.489999771118164,16352720.0,6.458433628082275
2019-12-17,6.630000114440918,6.440000057220459,6.489999771118164,6.519999980926514,19370670.0,6.488287925720215
2019-12-18,6.949999809265137,6.5,6.53000020980835,6.800000190734863,35647406.0,6.766926288604736
2019-12-19,7.480000019073486,6.739999771118164,6.78000020980835,7.480000019073486,92601614.0,7.4436187744140625
2019-12-20,7.559999942779541,7.150000095367432,7.480000019073486,7.230000019073486,65673823.0,7.1948347091674805
2019-12-23,7.190000057220459,6.96999979019165,7.190000057220459,7.0,33629368.0,6.965953350067139
2019-12-24,7.190000057220459,6.860000133514404,7.0,7.139999866485596,29843772.0,7.10527229309082
2019-12-25,7.639999866485596,7.099999904632568,7.199999809265137,7.5,75315235.0,7.463521480560303
2019-12-26,8.15999984741211,7.429999828338623,7.480000019073486,7.960000038146973,82642135.0,7.921284198760986
2019-12-27,8.119999885559082,7.679999828338623,7.920000076293945,7.71999979019165,57343249.0,7.682451248168945
2019-12-30,8.199999809265137,7.679999828338623,7.880000114440918,7.96999979019165,52755470.0,7.931235313415527
2019-12-31,8.15999984741211,7.920000076293945,8.0600004196167,8.039999961853027,38267330.0,8.000894546508789
2020-01-02,8.130000114440918,7.860000133514404,8.050000190734863,8.119999885559082,49319711.0,8.08050537109375
2020-01-03,8.029999732971191,7.769999980926514,7.980000019073486,7.860000133514404,43229058.0,7.821770668029785
2020-01-06,8.649999618530273,8.109999656677246,8.119999885559082,8.649999618530273,48846496.0,8.607927322387695
2020-01-07,9.390000343322754,8.579999923706055,8.90999984741211,8.670000076293945,123761134.0,8.627830505371094
2020-01-08,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,87869452.0,8.836809158325195
2020-01-09,9.130000114440918,8.609999656677246,9.100000381469727,8.859999656677246,61293960.0,8.816905975341797
2020-01-10,8.930000305175781,8.59000015258789,8.789999961853027,8.65999984741211,33626957.0,8.617878913879395
2020-01-13,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,44046525.0,8.966176986694336
2020-01-14,8.75,8.75,8.75,8.75,56748920.0,8.707441329956055
2020-01-15,8.970000267028809,8.680000305175781,8.699999809265137,8.729999542236328,36139528.0,8.687538146972656
2020-01-16,9.130000114440918,8.699999809265137,8.739999771118164,8.970000267028809,63446673.0,8.926371574401855
2020-01-17,9.029999732971191,8.40999984741211,8.949999809265137,8.470000267028809,56283808.0,8.428803443908691
2020-01-20,8.800000190734863,8.319999694824219,8.359999656677246,8.75,51816035.0,8.707441329956055
2020-01-21,9.079999923706055,8.6899995803833,8.800000190734863,8.920000076293945,55782618.0,8.876614570617676
2020-01-22,9.729999542236328,8.579999923706055,8.850000381469727,9.4399995803833,78450663.0,9.394084930419922
2020-01-23,9.529999732971191,8.600000381469727,9.380000114440918,8.75,66524103.0,8.707441329956055
2020-02-03,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,2416500.0,7.841673374176025
2020-02-04,8.079999923706055,7.369999885559082,7.369999885559082,7.909999847412109,49631794.0,7.871527194976807
2020-02-05,8.40999984741211,7.980000019073486,8.0,8.0600004196167,46574774.0,8.020797729492188
2020-02-06,8.329999923706055,7.769999980926514,7.900000095367432,8.260000228881836,47782117.0,8.21982479095459
2020-02-07,8.420000076293945,8.029999732971191,8.199999809265137,8.369999885559082,47127116.0,8.329289436340332
2020-02-10,8.649999618530273,8.220000267028809,8.25,8.479999542236328,42545338.0,8.438754081726074
2020-02-11,8.529999732971191,8.270000457763672,8.5,8.3100004196167,28798837.0,8.26958179473877
2020-02-12,8.739999771118164,8.270000457763672,8.300000190734863,8.710000038146973,54417754.0,8.667635917663574
2020-02-13,8.960000038146973,8.40999984741211,8.680000305175781,8.630000114440918,64923749.0,8.588025093078613
2020-02-14,9.069999694824219,8.59000015258789,8.600000381469727,8.880000114440918,67362411.0,8.836809158325195
2020-02-17,9.4399995803833,8.90999984741211,9.15999984741211,9.3100004196167,77398280.0,9.264718055725098
2020-02-18,10.149999618530273,9.25,9.34000015258789,9.930000305175781,97434790.0,9.881702423095703
2020-02-19,9.9399995803833,9.260000228881836,9.859999656677246,9.289999961853027,106438600.0,9.2448148727417
2020-02-20,9.399999618530273,8.989999771118164,9.300000190734863,9.300000190734863,67505460.0,9.254766464233398
2020-02-21,9.859999656677246,9.369999885559082,9.399999618530273,9.670000076293945,86468201.0,9.622966766357422
2020-02-24,10.350000381469727,9.5,9.600000381469727,10.220000267028809,94914455.0,10.170291900634766
2020-02-25,10.979999542236328,9.90999984741211,9.930000305175781,10.8100004196167,119916714.0,10.75742244720459
2020-02-26,11.260000228881836,10.199999809265137,10.550000190734863,10.359999656677246,102664905.0,10.309610366821289
2020-02-27,10.800000190734863,10.239999771118164,10.5,10.600000381469727,61034956.0,10.548443794250488
2020-02-28,10.210000038146973,9.539999961853027,10.050000190734863,9.539999961853027,80761964.0,9.493598937988281
2020-03-02,9.760000228881836,8.920000076293945,9.640000343322754,9.569999694824219,79540486.0,9.523452758789062
2020-03-03,9.920000076293945,9.1899995803833,9.75,9.34000015258789,84004856.0,9.294571876525879
2020-03-04,9.34000015258789,9.029999732971191,9.170000076293945,9.229999542236328,39275203.0,9.18510627746582
2020-03-05,9.5,9.1899995803833,9.390000343322754,9.470000267028809,44019577.0,9.42393970489502
2020-03-06,9.430000305175781,9.1899995803833,9.300000190734863,9.270000457763672,26805865.0,9.224912643432617
2020-03-09,9.109999656677246,8.420000076293945,9.0,8.4399995803833,52583737.0,8.398948669433594
2020-03-10,8.920000076293945,8.319999694824219,8.380000114440918,8.859999656677246,41192785.0,8.816905975341797
2020-03-11,9.039999961853027,8.609999656677246,8.90999984741211,8.640000343322754,30605153.0,8.597976684570312
2020-03-12,8.609999656677246,8.239999771118164,8.380000114440918,8.350000381469727,30787987.0,8.30938720703125
2020-03-13,8.630000114440918,7.670000076293945,7.78000020980835,8.40999984741211,42390456.0,8.369094848632812
2020-03-16,8.970000267028809,8.260000228881836,8.470000267028809,8.270000457763672,53492285.0,8.229776382446289
2020-03-17,8.819999694824219,8.210000038146973,8.520000457763672,8.8100004196167,59036434.0,8.767149925231934
2020-03-18,9.34000015258789,8.720000267028809,8.920000076293945,8.880000114440918,74783285.0,8.836809158325195
2020-03-19,9.529999732971191,8.770000457763672,8.890000343322754,9.520000457763672,78525932.0,9.4736967086792
2020-03-20,9.600000381469727,9.109999656677246,9.5,9.300000190734863,66309460.0,9.254766464233398
2020-03-23,9.0,8.369999885559082,8.979999542236328,8.369999885559082,55083542.0,8.329289436340332
2020-03-24,8.569999694824219,7.909999847412109,8.550000190734863,8.3100004196167,44139081.0,8.26958179473877
2020-03-25,8.510000228881836,8.300000190734863,8.399999618530273,8.390000343322754,26974399.0,8.34919261932373
2020-03-26,8.40999984741211,8.079999923706055,8.3100004196167,8.149999618530273,22829041.0,8.110359191894531
2020-03-27,8.279999732971191,8.010000228881836,8.239999771118164,8.020000457763672,20622171.0,7.980992794036865
2020-03-30,7.860000133514404,7.409999847412109,7.829999923706055,7.679999828338623,28493871.0,7.642645835876465
2020-03-31,7.869999885559082,7.630000114440918,7.800000190734863,7.699999809265137,18396013.0,7.662548542022705
2020-04-01,7.960000038146973,7.570000171661377,7.670000076293945,7.730000019073486,21667154.0,7.6924028396606445
2020-04-02,8.100000381469727,7.739999771118164,7.75,8.09000015258789,24431527.0,8.050651550292969
2020-04-03,8.0600004196167,7.829999923706055,8.039999961853027,7.849999904632568,18390207.0,7.811819076538086
2020-04-07,8.119999885559082,7.980000019073486,8.050000190734863,8.0,24228971.0,7.961089611053467
2020-04-08,8.1899995803833,7.960000038146973,8.0,8.130000114440918,25754695.0,8.09045696258545
2020-04-09,8.1899995803833,7.980000019073486,8.170000076293945,8.050000190734863,20170209.0,8.010846138000488
2020-04-10,8.020000457763672,7.619999885559082,7.989999771118164,7.690000057220459,24967121.0,7.652597427368164
2020-04-13,7.590000152587891,7.300000190734863,7.590000152587891,7.340000152587891,19890850.0,7.304299831390381
2020-04-14,7.570000171661377,7.360000133514404,7.440000057220459,7.539999961853027,14865488.0,7.503326892852783
2020-04-15,7.650000095367432,7.489999771118164,7.559999942779541,7.510000228881836,14774026.0,7.473473072052002
2020-04-16,7.619999885559082,7.400000095367432,7.449999809265137,7.579999923706055,12658166.0,7.543132305145264
2020-04-17,7.849999904632568,7.53000020980835,7.599999904632568,7.659999847412109,27367411.0,7.622743129730225
2020-04-20,7.679999828338623,7.53000020980835,7.619999885559082,7.670000076293945,16229278.0,7.632694721221924
2020-04-21,7.650000095367432,7.369999885559082,7.650000095367432,7.480000019073486,17244102.0,7.4436187744140625
2020-04-22,8.229999542236328,7.360000133514404,7.420000076293945,8.229999542236328,56346894.0,8.189970016479492
2020-04-23,8.420000076293945,8.130000114440918,8.170000076293945,8.239999771118164,46485550.0,8.199921607971191
2020-04-24,8.479999542236328,8.149999618530273,8.270000457763672,8.289999961853027,34394872.0,8.249678611755371
2020-04-27,8.550000190734863,7.960000038146973,8.300000190734863,7.980000019073486,34724100.0,7.941186904907227
2020-04-28,8.449999809265137,7.630000114440918,8.020000457763672,8.239999771118164,46583007.0,8.199921607971191
2020-04-29,8.510000228881836,8.109999656677246,8.119999885559082,8.4399995803833,42534607.0,8.398948669433594
2020-04-30,9.050000190734863,8.369999885559082,8.369999885559082,8.819999694824219,56087021.0,8.777100563049316
2020-05-06,9.25,8.609999656677246,8.710000038146973,9.140000343322754,63365046.0,9.095544815063477
2020-05-07,9.34000015258789,8.9399995803833,9.039999961853027,9.279999732971191,58870361.0,9.23486328125
2020-05-08,9.279999732971191,9.029999732971191,9.239999771118164,9.050000190734863,40258230.0,9.005982398986816
2020-05-11,9.119999885559082,8.829999923706055,9.0600004196167,8.9399995803833,35667975.0,8.896516799926758
2020-05-12,9.069999694824219,8.8100004196167,8.890000343322754,9.0,25417988.0,8.956225395202637
2020-05-13,9.289999961853027,8.880000114440918,8.899999618530273,9.260000228881836,45301266.0,9.214961051940918
2020-05-14,9.579999923706055,9.039999961853027,9.180000305175781,9.079999923706055,53170346.0,9.035836219787598
2020-05-15,9.859999656677246,9.050000190734863,9.130000114440918,9.649999618530273,79625932.0,9.603063583374023
2020-05-18,9.819999694824219,9.350000381469727,9.699999809265137,9.520000457763672,53589525.0,9.4736967086792
2020-05-19,9.739999771118164,9.420000076293945,9.569999694824219,9.699999809265137,40697643.0,9.652820587158203
2020-05-20,9.670000076293945,9.359999656677246,9.609999656677246,9.40999984741211,35809596.0,9.36423110961914
2020-05-21,9.529999732971191,8.829999923706055,9.420000076293945,8.850000381469727,43996608.0,8.806955337524414
2020-05-22,8.979999542236328,8.609999656677246,8.899999618530273,8.8100004196167,24398150.0,8.767149925231934
2020-05-25,9.039999961853027,8.729999542236328,8.789999961853027,8.930000305175781,20666823.0,8.886566162109375
2020-05-26,9.369999885559082,8.890000343322754,8.970000267028809,9.319999694824219,32454706.0,9.27466869354248
2020-05-27,9.510000228881836,9.149999618530273,9.25,9.34000015258789,35104617.0,9.294571876525879
2020-05-28,9.460000038146973,9.100000381469727,9.300000190734863,9.430000305175781,29653959.0,9.384134292602539
2020-05-29,9.4399995803833,9.180000305175781,9.319999694824219,9.270000457763672,24540962.0,9.224912643432617
2020-06-01,10.199999809265137,9.229999542236328,9.260000228881836,10.0,76115360.0,9.951361656188965
2020-06-02,10.390000343322754,10.0,10.039999961853027,10.279999732971191,62059948.0,10.229999542236328
2020-06-03,10.369999885559082,10.050000190734863,10.199999809265137,10.170000076293945,38411330.0,10.170000076293945
2020-06-04,10.670000076293945,10.100000381469727,10.220000267028809,10.319999694824219,45566136.0,10.319999694824219
2020-06-05,11.09000015258789,10.279999732971191,10.329999923706055,10.789999961853027,71336743.0,10.789999961853027
2020-06-08,11.069999694824219,10.5600004196167,10.710000038146973,10.649999618530273,54283603.0,10.649999618530273
2020-06-09,10.789999961853027,10.359999656677246,10.729999542236328,10.470000267028809,40441327.0,10.470000267028809
2020-06-10,10.59000015258789,10.260000228881836,10.430000305175781,10.460000038146973,33946182.0,10.460000038146973
2020-06-11,10.520000457763672,10.069999694824219,10.449999809265137,10.149999618530273,40635282.0,10.149999618530273
2020-06-12,10.350000381469727,9.859999656677246,9.859999656677246,10.199999809265137,40342234.0,10.199999809265137
2020-06-15,10.350000381469727,9.979999542236328,10.1899995803833,10.010000228881836,31969901.0,10.010000228881836
2020-06-16,10.350000381469727,10.0,10.109999656677246,10.220000267028809,29710889.0,10.220000267028809
2020-06-17,10.279999732971191,9.979999542236328,10.15999984741211,10.149999618530273,27446971.0,10.149999618530273
2020-06-18,10.529999732971191,9.979999542236328,10.149999618530273,10.0,49311677.0,10.0
2020-06-19,10.0,9.420000076293945,10.0,9.899999618530273,54496077.0,9.899999618530273
2020-06-22,10.579999923706055,9.819999694824219,9.84000015258789,10.229999542236328,63507752.0,10.229999542236328
2020-06-23,10.319999694824219,10.029999732971191,10.260000228881836,10.170000076293945,32348823.0,10.170000076293945
2020-06-24,10.229999542236328,9.789999961853027,10.180000305175781,9.9399995803833,38529985.0,9.9399995803833
2020-06-29,9.970000267028809,9.760000228881836,9.880000114440918,9.850000381469727,21262650.0,9.850000381469727
2020-06-30,10.149999618530273,9.890000343322754,9.920000076293945,9.970000267028809,29093977.0,9.970000267028809
2020-07-01,10.09000015258789,9.529999732971191,9.9399995803833,9.729999542236328,41919092.0,9.729999542236328
2020-07-02,9.949999809265137,9.579999923706055,9.699999809265137,9.779999732971191,50871242.0,9.779999732971191
2020-07-03,10.329999923706055,9.699999809265137,9.779999732971191,10.270000457763672,68011526.0,10.270000457763672
2020-07-06,10.739999771118164,10.270000457763672,10.350000381469727,10.619999885559082,67716864.0,10.619999885559082
2020-07-07,11.359999656677246,10.699999809265137,11.0,10.800000190734863,112767077.0,10.800000190734863
2020-07-08,11.5,10.850000381469727,10.869999885559082,11.34000015258789,100927346.0,11.34000015258789
2020-07-09,12.100000381469727,11.149999618530273,11.180000305175781,11.899999618530273,86668402.0,11.899999618530273
2020-07-10,12.25,11.710000038146973,11.899999618530273,11.850000381469727,69694322.0,11.850000381469727
2020-07-13,12.5600004196167,11.800000190734863,11.8100004196167,12.5,58353487.0,12.5
2020-07-14,13.140000343322754,12.399999618530273,12.59000015258789,12.699999809265137,75396246.0,12.699999809265137
2020-07-15,12.770000457763672,11.430000305175781,12.649999618530273,11.5,118321419.0,11.5
2020-07-16,11.670000076293945,10.699999809265137,11.5,10.789999961853027,75718935.0,10.789999961853027
2020-07-17,10.930000305175781,10.279999732971191,10.850000381469727,10.569999694824219,55323254.0,10.569999694824219
2020-07-20,11.260000228881836,10.600000381469727,10.699999809265137,11.149999618530273,56807642.0,11.149999618530273
2020-07-21,11.550000190734863,11.229999542236328,11.239999771118164,11.479999542236328,58141483.0,11.479999542236328
2020-07-22,11.5,11.149999618530273,11.5,11.279999732971191,50016463.0,11.279999732971191
2020-07-23,11.359999656677246,10.84000015258789,11.0600004196167,11.180000305175781,43220973.0,11.180000305175781
2020-07-24,11.180000305175781,10.109999656677246,11.069999694824219,10.289999961853027,64164807.0,10.289999961853027
2020-07-27,10.479999542236328,10.140000343322754,10.359999656677246,10.300000190734863,30108321.0,10.300000190734863
2020-07-28,10.680000305175781,10.369999885559082,10.380000114440918,10.479999542236328,31292093.0,10.479999542236328
2020-07-29,11.069999694824219,10.359999656677246,10.479999542236328,11.050000190734863,44262130.0,11.050000190734863
2020-07-30,11.149999618530273,10.829999923706055,11.0600004196167,10.899999618530273,35089861.0,10.899999618530273
2020-07-31,11.329999923706055,10.850000381469727,10.869999885559082,11.15999984741211,39150200.0,11.15999984741211
2020-08-03,11.40999984741211,11.130000114440918,11.3100004196167,11.359999656677246,53953463.0,11.359999656677246
2020-08-04,11.40999984741211,10.859999656677246,11.380000114440918,10.960000038146973,50769111.0,10.960000038146973
2020-08-05,11.350000381469727,10.9399995803833,11.149999618530273,11.1899995803833,45738554.0,11.1899995803833
2020-08-06,11.239999771118164,10.579999923706055,11.180000305175781,10.869999885559082,54078791.0,10.869999885559082
2020-08-07,10.930000305175781,10.449999809265137,10.829999923706055,10.640000343322754,36432920.0,10.640000343322754
2020-08-10,10.90999984741211,10.579999923706055,10.579999923706055,10.819999694824219,28931061.0,10.819999694824219
2020-08-11,10.84000015258789,10.4399995803833,10.819999694824219,10.449999809265137,24543575.0,10.449999809265137
2020-08-12,10.489999771118164,9.949999809265137,10.420000076293945,10.239999771118164,29787055.0,10.239999771118164
2020-08-13,10.359999656677246,10.069999694824219,10.279999732971191,10.109999656677246,19346319.0,10.109999656677246
2020-08-14,10.550000190734863,10.149999618530273,10.15999984741211,10.539999961853027,29929763.0,10.539999961853027
2020-08-17,11.59000015258789,10.649999618530273,10.6899995803833,11.59000015258789,89337097.0,11.59000015258789
2020-08-18,11.720000267028809,11.350000381469727,11.5,11.489999771118164,86792030.0,11.489999771118164
2020-08-19,11.649999618530273,11.149999618530273,11.59000015258789,11.229999542236328,48527762.0,11.229999542236328
2020-08-20,11.329999923706055,10.920000076293945,11.09000015258789,11.0,38698584.0,11.0
2020-08-21,11.25,10.899999618530273,11.119999885559082,11.109999656677246,32622819.0,11.109999656677246
2020-08-24,11.319999694824219,10.930000305175781,11.210000038146973,11.319999694824219,36701693.0,11.319999694824219
2020-08-25,11.430000305175781,11.079999923706055,11.359999656677246,11.149999618530273,31207253.0,11.149999618530273
2020-08-26,11.279999732971191,10.770000457763672,11.069999694824219,10.859999656677246,29035406.0,10.859999656677246
2020-08-27,11.25,10.770000457763672,10.899999618530273,11.199999809265137,28819890.0,11.199999809265137
2020-08-28,11.3100004196167,10.960000038146973,11.170000076293945,11.25,31302005.0,11.25
2020-08-31,11.350000381469727,11.029999732971191,11.260000228881836,11.050000190734863,34776154.0,11.050000190734863
2020-09-01,11.489999771118164,10.960000038146973,11.069999694824219,11.489999771118164,49269033.0,11.489999771118164
2020-09-02,11.5,11.270000457763672,11.5,11.380000114440918,33721656.0,11.380000114440918
2020-09-03,11.350000381469727,11.050000190734863,11.300000190734863,11.140000343322754,26165458.0,11.140000343322754
2020-09-04,11.619999885559082,10.920000076293945,10.949999809265137,11.479999542236328,47547186.0,11.479999542236328
2020-09-07,11.880000114440918,11.399999618530273,11.550000190734863,11.579999923706055,74412053.0,11.579999923706055
2020-09-08,11.619999885559082,11.069999694824219,11.539999961853027,11.300000190734863,47054098.0,11.300000190734863
2020-09-09,11.239999771118164,10.800000190734863,11.109999656677246,10.8100004196167,34908442.0,10.8100004196167
2020-09-10,11.020000457763672,10.430000305175781,10.960000038146973,10.470000267028809,30319427.0,10.470000267028809
2020-09-11,10.470000267028809,10.239999771118164,10.329999923706055,10.470000267028809,23193311.0,10.470000267028809
2020-09-14,10.65999984741211,10.359999656677246,10.5,10.5,23732206.0,10.5
2020-09-15,10.539999961853027,10.229999542236328,10.510000228881836,10.4399995803833,18262090.0,10.4399995803833
2020-09-16,10.460000038146973,10.170000076293945,10.40999984741211,10.25,15352993.0,10.25
2020-09-17,10.479999542236328,10.069999694824219,10.270000457763672,10.34000015258789,17862740.0,10.34000015258789
2020-09-18,10.649999618530273,10.289999961853027,10.329999923706055,10.600000381469727,19982541.0,10.600000381469727
2020-09-21,10.75,10.510000228881836,10.619999885559082,10.600000381469727,17064629.0,10.600000381469727
2020-09-22,10.479999542236328,10.220000267028809,10.460000038146973,10.289999961853027,16671131.0,10.289999961853027
2020-09-23,10.529999732971191,10.300000190734863,10.329999923706055,10.399999618530273,13109857.0,10.399999618530273
2020-09-24,10.380000114440918,10.09000015258789,10.34000015258789,10.140000343322754,14178062.0,10.140000343322754
2020-09-25,10.1899995803833,9.680000305175781,10.180000305175781,9.720000267028809,21991810.0,9.720000267028809
2020-09-28,9.779999732971191,9.579999923706055,9.770000457763672,9.680000305175781,10802346.0,9.680000305175781
2020-09-29,10.069999694824219,9.710000038146973,9.720000267028809,9.949999809265137,14658603.0,9.949999809265137
2020-09-30,10.050000190734863,9.760000228881836,9.960000038146973,9.899999618530273,11387433.0,9.899999618530273
2020-10-09,10.279999732971191,10.069999694824219,10.100000381469727,10.25,12476078.0,10.25
2020-10-12,10.489999771118164,10.239999771118164,10.260000228881836,10.479999542236328,18632658.0,10.479999542236328
2020-10-13,10.430000305175781,10.300000190734863,10.369999885559082,10.420000076293945,13194732.0,10.420000076293945
2020-10-14,10.40999984741211,10.199999809265137,10.40999984741211,10.210000038146973,11987634.0,10.210000038146973
2020-10-15,10.319999694824219,10.140000343322754,10.25,10.220000267028809,12034745.0,10.220000267028809
2020-10-16,10.25,10.0600004196167,10.220000267028809,10.119999885559082,12505662.0,10.119999885559082
2020-10-19,10.359999656677246,10.170000076293945,10.180000305175781,10.300000190734863,12276799.0,10.300000190734863
2020-10-20,10.350000381469727,10.100000381469727,10.279999732971191,10.350000381469727,15964871.0,10.350000381469727
2020-10-21,10.460000038146973,10.170000076293945,10.369999885559082,10.399999618530273,18581234.0,10.399999618530273
2020-10-22,10.369999885559082,10.140000343322754,10.369999885559082,10.170000076293945,12529241.0,10.170000076293945
2020-10-23,10.25,9.84000015258789,10.149999618530273,9.880000114440918,16784974.0,9.880000114440918
2020-10-26,9.880000114440918,9.619999885559082,9.850000381469727,9.729999542236328,14823331.0,9.729999542236328
2020-10-27,9.779999732971191,9.619999885559082,9.699999809265137,9.6899995803833,4495459.0,9.6899995803833