Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.179999828338623,7.0,7.179999828338623,7.010000228881836,5526100.0,3.946904182434082
2010-01-05,7.159999847412109,6.880000114440918,7.03000020980835,7.139999866485596,9186222.0,4.0200982093811035
2010-01-06,7.110000133514404,7.0,7.099999904632568,7.019999980926514,6934065.0,3.952533721923828
2010-01-07,7.039999961853027,6.880000114440918,7.019999980926514,6.909999847412109,8265554.0,3.890599250793457
2010-01-08,7.010000228881836,6.849999904632568,6.869999885559082,6.980000019073486,5324567.0,3.9300129413604736
2010-01-11,7.130000114440918,6.960000038146973,7.079999923706055,7.059999942779541,8778572.0,3.97505521774292
2010-01-12,7.25,7.0,7.070000171661377,7.230000019073486,13480351.0,4.070772171020508
2010-01-13,7.329999923706055,7.070000171661377,7.139999866485596,7.190000057220459,14216759.0,4.048251152038574
2010-01-14,7.300000190734863,7.139999866485596,7.139999866485596,7.25,7833077.0,4.082033634185791
2010-01-15,7.269999980926514,7.190000057220459,7.260000228881836,7.230000019073486,5747346.0,4.070772171020508
2010-01-18,7.449999809265137,7.199999809265137,7.230000019073486,7.409999847412109,19067630.0,4.172119617462158
2010-01-19,7.760000228881836,7.519999980926514,7.519999980926514,7.619999885559082,30222269.0,4.2903571128845215
2010-01-20,7.940000057220459,7.510000228881836,7.570000171661377,7.670000076293945,31819971.0,4.318509578704834
2010-01-21,7.860000133514404,7.550000190734863,7.619999885559082,7.619999885559082,22091431.0,4.2903571128845215
2010-01-22,7.519999980926514,7.28000020980835,7.5,7.400000095367432,15723015.0,4.166489124298096
2010-01-25,7.53000020980835,7.289999961853027,7.309999942779541,7.320000171661377,7630211.0,4.121445178985596
2010-01-26,7.400000095367432,7.039999961853027,7.360000133514404,7.090000152587891,13162765.0,3.9919464588165283
2010-01-27,7.199999809265137,6.960000038146973,7.03000020980835,7.039999961853027,7459904.0,3.9637949466705322
2010-01-28,7.130000114440918,7.0,7.03000020980835,7.110000133514404,4846863.0,4.003208160400391
2010-01-29,7.179999828338623,6.989999771118164,7.099999904632568,7.0,6881792.0,3.9412732124328613
2010-02-01,7.0,6.800000190734863,7.0,6.96999979019165,7205724.0,3.924381732940674
2010-02-02,7.300000190734863,7.0,7.0,7.090000152587891,9558161.0,3.9919464588165283
2010-02-03,7.380000114440918,7.03000020980835,7.099999904632568,7.380000114440918,13453587.0,4.1552276611328125
2010-02-04,7.460000038146973,7.300000190734863,7.389999866485596,7.329999923706055,10201448.0,4.127075672149658
2010-02-05,7.380000114440918,7.079999923706055,7.179999828338623,7.090000152587891,11180087.0,3.9919464588165283
2010-02-08,7.199999809265137,7.03000020980835,7.139999866485596,7.099999904632568,5260493.0,3.997576951980591
2010-02-09,7.650000095367432,7.070000171661377,7.099999904632568,7.389999866485596,17628152.0,4.160858154296875
2010-02-10,7.420000076293945,7.239999771118164,7.369999885559082,7.349999904632568,7419058.0,4.138336658477783
2010-02-11,7.400000095367432,7.28000020980835,7.380000114440918,7.309999942779541,4287347.0,4.11581563949585
2010-02-12,7.380000114440918,7.300000190734863,7.340000152587891,7.349999904632568,5130993.0,4.138336658477783
2010-02-22,7.539999961853027,7.340000152587891,7.360000133514404,7.389999866485596,8812491.0,4.160858154296875
2010-02-23,7.480000019073486,7.28000020980835,7.440000057220459,7.46999979019165,10442745.0,4.205901145935059
2010-02-24,7.579999923706055,7.400000095367432,7.480000019073486,7.559999942779541,10576104.0,4.256575107574463
2010-02-25,7.670000076293945,7.539999961853027,7.599999904632568,7.599999904632568,12387205.0,4.279096603393555
2010-02-26,7.690000057220459,7.53000020980835,7.599999904632568,7.590000152587891,9497604.0,4.273466110229492
2010-03-01,7.789999961853027,7.559999942779541,7.559999942779541,7.78000020980835,17733871.0,4.380443572998047
2010-03-02,7.980000019073486,7.71999979019165,7.800000190734863,7.960000038146973,23178634.0,4.481791019439697
2010-03-03,8.300000190734863,7.800000190734863,8.0,7.860000133514404,32474305.0,4.425487041473389
2010-03-04,7.960000038146973,7.579999923706055,7.820000171661377,7.619999885559082,16604127.0,4.2903571128845215
2010-03-05,7.820000171661377,7.539999961853027,7.650000095367432,7.730000019073486,11558296.0,4.352292060852051
2010-03-08,7.809999942779541,7.630000114440918,7.75,7.699999809265137,10402942.0,4.335400104522705
2010-03-09,7.699999809265137,7.559999942779541,7.650000095367432,7.630000114440918,6159269.0,4.295988082885742
2010-03-10,7.690000057220459,7.559999942779541,7.630000114440918,7.639999866485596,5941976.0,4.3016180992126465
2010-03-11,7.730000019073486,7.570000171661377,7.619999885559082,7.71999979019165,7511807.0,4.34666109085083
2010-03-12,7.78000020980835,7.590000152587891,7.730000019073486,7.610000133514404,6279454.0,4.284727573394775
2010-03-15,7.610000133514404,7.400000095367432,7.610000133514404,7.409999847412109,5433869.0,4.172119617462158
2010-03-16,7.519999980926514,7.340000152587891,7.400000095367432,7.489999771118164,6491012.0,4.217161655426025
2010-03-17,7.71999979019165,7.480000019073486,7.510000228881836,7.679999828338623,8299540.0,4.32413911819458
2010-03-18,7.730000019073486,7.630000114440918,7.730000019073486,7.670000076293945,4613080.0,4.318509578704834
2010-03-19,7.840000152587891,7.670000076293945,7.670000076293945,7.789999961853027,9194230.0,4.386074066162109
2010-03-22,8.0,7.840000152587891,7.900000095367432,7.940000057220459,20742228.0,4.470530033111572
2010-03-23,8.210000038146973,7.949999809265137,8.0,8.069999694824219,28284384.0,4.54372501373291
2010-03-24,8.270000457763672,8.020000457763672,8.100000381469727,8.050000190734863,24392260.0,4.532464027404785
2010-03-25,8.09000015258789,7.849999904632568,8.0600004196167,7.889999866485596,13880387.0,4.442378044128418
2010-03-26,8.239999771118164,7.900000095367432,7.900000095367432,8.149999618530273,19931307.0,4.5887675285339355
2010-03-29,8.1899995803833,8.0600004196167,8.170000076293945,8.149999618530273,12329363.0,4.5887675285339355
2010-03-30,8.1899995803833,8.100000381469727,8.170000076293945,8.15999984741211,9246838.0,4.594398498535156
2010-03-31,8.149999618530273,8.010000228881836,8.149999618530273,8.0600004196167,9403467.0,4.538094520568848
2010-04-01,8.149999618530273,7.96999979019165,8.0600004196167,8.130000114440918,15158844.0,4.577507019042969
2010-04-02,8.119999885559082,8.0,8.109999656677246,8.100000381469727,9750108.0,4.560616493225098
2010-04-06,8.130000114440918,8.029999732971191,8.100000381469727,8.069999694824219,7896588.0,4.54372501373291
2010-04-07,8.069999694824219,7.96999979019165,8.069999694824219,8.020000457763672,6046519.0,4.515573501586914
2010-04-08,8.100000381469727,7.920000076293945,8.0,8.069999694824219,8333455.0,4.54372501373291
2010-04-09,8.180000305175781,8.0,8.0600004196167,8.130000114440918,12124349.0,4.577507019042969
2010-04-12,8.210000038146973,8.029999732971191,8.1899995803833,8.069999694824219,10123364.0,4.54372501373291
2010-04-13,8.119999885559082,7.849999904632568,8.050000190734863,7.960000038146973,13138647.0,4.481791019439697
2010-04-14,8.0600004196167,7.920000076293945,7.949999809265137,8.0,6762757.0,4.504312038421631
2010-04-15,8.050000190734863,7.900000095367432,8.020000457763672,7.989999771118164,6653623.0,4.498681545257568
2010-04-16,8.0600004196167,7.900000095367432,8.0,7.929999828338623,7361632.0,4.464899063110352
2010-04-19,7.900000095367432,7.380000114440918,7.900000095367432,7.409999847412109,13421306.0,4.172119617462158
2010-04-20,7.659999847412109,7.429999828338623,7.429999828338623,7.619999885559082,8045647.0,4.2903571128845215
2010-04-21,7.659999847412109,7.5,7.659999847412109,7.650000095367432,10507581.0,4.307248592376709
2010-04-22,7.679999828338623,7.449999809265137,7.679999828338623,7.5,10429070.0,4.222793102264404
2010-04-23,7.630000114440918,7.46999979019165,7.5,7.53000020980835,11539721.0,4.239683151245117
2010-04-26,7.599999904632568,7.5,7.53000020980835,7.539999961853027,4520980.0,4.245314121246338
2010-04-27,7.579999923706055,7.170000076293945,7.550000190734863,7.349999904632568,8320696.0,4.138336658477783
2010-04-28,7.460000038146973,7.199999809265137,7.340000152587891,7.440000057220459,4615929.0,4.1890106201171875
2010-04-29,7.579999923706055,7.260000228881836,7.460000038146973,7.269999980926514,5417625.0,4.0932936668396
2010-04-30,7.360000133514404,7.130000114440918,7.360000133514404,7.269999980926514,5335183.0,4.0932936668396
2010-05-04,7.389999866485596,7.099999904632568,7.150000095367432,7.389999866485596,9889057.0,4.160858154296875
2010-05-05,7.559999942779541,7.139999866485596,7.28000020980835,7.449999809265137,14017698.0,4.19464111328125
2010-05-06,7.400000095367432,7.059999942779541,7.349999904632568,7.090000152587891,9677498.0,3.9919464588165283
2010-05-07,7.039999961853027,6.880000114440918,6.989999771118164,6.889999866485596,6940499.0,3.879338026046753
2010-05-10,6.949999809265137,6.789999961853027,6.840000152587891,6.909999847412109,4338399.0,3.890599250793457
2010-05-11,7.130000114440918,6.889999866485596,7.010000228881836,7.039999961853027,9193081.0,3.9637949466705322
2010-05-12,7.159999847412109,6.940000057220459,6.949999809265137,7.059999942779541,4705877.0,3.97505521774292
2010-05-13,7.099999904632568,6.949999809265137,7.099999904632568,7.079999923706055,5347440.0,3.986315965652466
2010-05-14,7.130000114440918,6.989999771118164,7.050000190734863,7.039999961853027,6046859.0,3.9637949466705322
2010-05-17,6.96999979019165,6.659999847412109,6.96999979019165,6.710000038146973,5705284.0,3.777992010116577
2010-05-18,6.800000190734863,6.599999904632568,6.710000038146973,6.760000228881836,4942555.0,3.8061439990997314
2010-05-19,6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,0.0,3.8061439990997314
2010-05-20,6.900000095367432,6.699999809265137,6.760000228881836,6.789999961853027,6814906.0,3.8230350017547607
2010-05-21,6.849999904632568,6.610000133514404,6.659999847412109,6.829999923706055,4478427.0,3.8455564975738525
2010-05-24,7.059999942779541,6.840000152587891,6.900000095367432,7.050000190734863,6609949.0,3.9694252014160156
2010-05-25,7.320000171661377,7.039999961853027,7.099999904632568,7.059999942779541,8634234.0,3.97505521774292
2010-05-26,7.159999847412109,7.0,7.039999961853027,7.079999923706055,5082269.0,3.986315965652466
2010-05-27,7.150000095367432,7.0,7.110000133514404,7.139999866485596,5679856.0,4.0200982093811035
2010-05-28,7.300000190734863,7.170000076293945,7.170000076293945,7.300000190734863,8719626.0,4.110185146331787
2010-05-31,7.389999866485596,7.239999771118164,7.320000171661377,7.25,8878281.0,4.082033634185791
2010-06-01,6.829999923706055,6.420000076293945,6.820000171661377,6.5,7815619.0,3.8232295513153076
2010-06-02,6.559999942779541,6.28000020980835,6.559999942779541,6.46999979019165,5108030.0,3.8055837154388428
2010-06-03,6.659999847412109,6.420000076293945,6.480000019073486,6.480000019073486,4743614.0,3.8114659786224365
2010-06-04,6.539999961853027,6.400000095367432,6.5,6.510000228881836,3045399.0,3.8291118144989014
2010-06-07,6.409999847412109,6.309999942779541,6.409999847412109,6.320000171661377,2686788.0,3.717355728149414
2010-06-08,6.369999885559082,6.289999961853027,6.360000133514404,6.329999923706055,2166722.0,3.7232375144958496
2010-06-09,6.460000038146973,6.329999923706055,6.380000114440918,6.449999809265137,3461711.0,3.7938196659088135
2010-06-10,6.579999923706055,6.420000076293945,6.449999809265137,6.510000228881836,4371059.0,3.8291118144989014
2010-06-11,6.579999923706055,6.480000019073486,6.5,6.510000228881836,3151157.0,3.8291118144989014
2010-06-17,6.559999942779541,6.449999809265137,6.519999980926514,6.460000038146973,1668330.0,3.7997026443481445
2010-06-18,6.46999979019165,6.340000152587891,6.449999809265137,6.389999866485596,2983952.0,3.7585291862487793
2010-06-21,6.559999942779541,6.360000133514404,6.400000095367432,6.539999961853027,3465997.0,3.84675669670105
2010-06-22,6.619999885559082,6.449999809265137,6.510000228881836,6.519999980926514,3752678.0,3.834993362426758
2010-06-23,6.550000190734863,6.460000038146973,6.5,6.550000190734863,2981727.0,3.8526394367218018
2010-06-24,6.579999923706055,6.46999979019165,6.579999923706055,6.510000228881836,1180763.0,3.8291118144989014
2010-06-25,6.510000228881836,6.300000190734863,6.480000019073486,6.360000133514404,2258850.0,3.7408831119537354
2010-06-28,6.369999885559082,6.309999942779541,6.360000133514404,6.329999923706055,1550059.0,3.7232375144958496
2010-06-29,6.380000114440918,6.150000095367432,6.340000152587891,6.190000057220459,4245245.0,3.6408913135528564
2010-06-30,6.199999809265137,6.079999923706055,6.159999847412109,6.090000152587891,1803883.0,3.5820724964141846
2010-07-01,6.150000095367432,6.050000190734863,6.059999942779541,6.059999942779541,1683209.0,3.5644266605377197
2010-07-02,6.590000152587891,6.050000190734863,6.059999942779541,6.360000133514404,11831818.0,3.7408831119537354
2010-07-05,6.510000228881836,6.210000038146973,6.289999961853027,6.389999866485596,7099131.0,3.7585291862487793
2010-07-06,6.659999847412109,6.309999942779541,6.389999866485596,6.599999904632568,12039155.0,3.8820483684539795
2010-07-07,6.619999885559082,6.5,6.619999885559082,6.539999961853027,3196118.0,3.84675669670105
2010-07-08,6.599999904632568,6.480000019073486,6.550000190734863,6.519999980926514,2913528.0,3.834993362426758
2010-07-09,6.679999828338623,6.5,6.510000228881836,6.639999866485596,4958476.0,3.905576467514038
2010-07-12,6.699999809265137,6.579999923706055,6.630000114440918,6.650000095367432,3997356.0,3.9114580154418945
2010-07-13,6.619999885559082,6.510000228881836,6.619999885559082,6.579999923706055,2441191.0,3.8702850341796875
2010-07-14,6.769999980926514,6.510000228881836,6.590000152587891,6.760000228881836,5742545.0,3.9761593341827393
2010-07-15,6.800000190734863,6.550000190734863,6.760000228881836,6.619999885559082,3555168.0,3.8938121795654297
2010-07-16,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,0.0,3.8938121795654297
2010-07-19,6.75,6.559999942779541,6.599999904632568,6.739999771118164,3179119.0,3.964395046234131
2010-07-20,6.789999961853027,6.670000076293945,6.75,6.769999980926514,5882390.0,3.9820401668548584
2010-07-21,6.869999885559082,6.710000038146973,6.760000228881836,6.849999904632568,7069345.0,4.029095649719238
2010-07-22,6.869999885559082,6.789999961853027,6.789999961853027,6.860000133514404,3250146.0,4.034977912902832
2010-07-23,6.900000095367432,6.78000020980835,6.860000133514404,6.840000152587891,8496408.0,4.023214340209961
2010-07-26,6.860000133514404,6.75,6.849999904632568,6.809999942779541,2473628.0,4.005568981170654
2010-07-27,6.849999904632568,6.739999771118164,6.809999942779541,6.789999961853027,2516283.0,3.993804454803467
2010-07-28,6.909999847412109,6.699999809265137,6.78000020980835,6.880000114440918,6191816.0,4.046741962432861
2010-07-29,6.869999885559082,6.78000020980835,6.869999885559082,6.840000152587891,3764859.0,4.023214340209961
2010-07-30,6.849999904632568,6.730000019073486,6.829999923706055,6.769999980926514,2158749.0,3.9820401668548584
2010-08-02,6.880000114440918,6.75,6.769999980926514,6.869999885559082,4115369.0,4.040859222412109
2010-08-03,6.940000057220459,6.849999904632568,6.880000114440918,6.860000133514404,5049029.0,4.034977912902832
2010-08-04,6.840000152587891,6.650000095367432,6.809999942779541,6.78000020980835,4415711.0,3.9879231452941895
2010-08-05,6.789999961853027,6.659999847412109,6.78000020980835,6.78000020980835,5777432.0,3.9879231452941895
2010-08-06,6.900000095367432,6.710000038146973,6.730000019073486,6.889999866485596,5326217.0,4.0526227951049805
2010-08-09,6.929999828338623,6.849999904632568,6.889999866485596,6.920000076293945,7178555.0,4.070268630981445
2010-08-10,6.940000057220459,6.71999979019165,6.920000076293945,6.730000019073486,3397920.0,3.9585134983062744
2010-08-11,6.820000171661377,6.690000057220459,6.730000019073486,6.789999961853027,1756720.0,3.993804454803467
2010-08-12,6.809999942779541,6.659999847412109,6.75,6.730000019073486,4449942.0,3.9585134983062744
2010-08-13,6.75,6.630000114440918,6.739999771118164,6.730000019073486,3507618.0,3.9585134983062744
2010-08-16,6.820000171661377,6.690000057220459,6.690000057220459,6.809999942779541,4137612.0,4.005568981170654
2010-08-17,6.900000095367432,6.78000020980835,6.809999942779541,6.849999904632568,5010334.0,4.029095649719238
2010-08-18,7.0,6.820000171661377,6.900000095367432,6.940000057220459,9167905.0,4.082033634185791
2010-08-19,7.0,6.800000190734863,6.980000019073486,6.880000114440918,4789867.0,4.046741962432861
2010-08-20,6.849999904632568,6.710000038146973,6.849999904632568,6.71999979019165,2701602.0,3.9526312351226807
2010-08-23,6.840000152587891,6.659999847412109,6.730000019073486,6.670000076293945,3150915.0,3.923222303390503
2010-08-24,6.800000190734863,6.690000057220459,6.699999809265137,6.78000020980835,4817314.0,3.9879231452941895
2010-08-25,6.75,6.610000133514404,6.730000019073486,6.670000076293945,3766320.0,3.923222303390503
2010-08-26,6.699999809265137,6.590000152587891,6.670000076293945,6.650000095367432,3159346.0,3.9114580154418945
2010-08-27,6.690000057220459,6.610000133514404,6.639999866485596,6.679999828338623,2189710.0,3.9291036128997803
2010-08-30,6.71999979019165,6.670000076293945,6.679999828338623,6.699999809265137,8281187.0,3.9408674240112305
2010-08-31,6.739999771118164,6.659999847412109,6.699999809265137,6.730000019073486,5698023.0,3.9585134983062744
2010-09-01,6.75,6.659999847412109,6.730000019073486,6.739999771118164,11808653.0,3.964395046234131
2010-09-02,6.769999980926514,6.670000076293945,6.769999980926514,6.730000019073486,7107358.0,3.9585134983062744
2010-09-03,6.730000019073486,6.650000095367432,6.730000019073486,6.690000057220459,4343876.0,3.934986114501953
2010-09-06,6.940000057220459,6.690000057220459,6.690000057220459,6.920000076293945,15171273.0,4.070268630981445
2010-09-07,7.019999980926514,6.849999904632568,6.920000076293945,6.989999771118164,10315382.0,4.111443042755127
2010-09-08,7.110000133514404,6.920000076293945,6.980000019073486,7.050000190734863,6277883.0,4.14673376083374
2010-09-09,7.03000020980835,6.920000076293945,7.010000228881836,7.019999980926514,8012461.0,4.129088401794434
2010-09-10,7.150000095367432,6.949999809265137,7.019999980926514,7.019999980926514,6376992.0,4.129088401794434
2010-09-13,7.110000133514404,6.940000057220459,7.0,7.039999961853027,7085730.0,4.140851974487305
2010-09-14,7.119999885559082,6.929999828338623,7.110000133514404,6.960000038146973,5278841.0,4.093797206878662
2010-09-15,6.989999771118164,6.789999961853027,6.989999771118164,6.849999904632568,4229082.0,4.029095649719238
2010-09-16,6.909999847412109,6.670000076293945,6.860000133514404,6.820000171661377,4201406.0,4.01145076751709
2010-09-17,6.820000171661377,6.75,6.800000190734863,6.78000020980835,1967293.0,3.9879231452941895
2010-09-20,7.0,6.760000228881836,6.78000020980835,6.840000152587891,3226795.0,4.023214340209961
2010-09-21,6.889999866485596,6.78000020980835,6.829999923706055,6.889999866485596,1700371.0,4.0526227951049805
2010-09-27,6.960000038146973,6.829999923706055,6.860000133514404,6.949999809265137,2895442.0,4.087914943695068
2010-09-28,6.980000019073486,6.869999885559082,6.909999847412109,6.960000038146973,2491099.0,4.093797206878662
2010-09-29,6.96999979019165,6.880000114440918,6.920000076293945,6.960000038146973,2655916.0,4.093797206878662
2010-09-30,7.03000020980835,6.900000095367432,6.940000057220459,7.019999980926514,4590857.0,4.129088401794434
2010-10-08,7.070000171661377,7.010000228881836,7.03000020980835,7.019999980926514,9244373.0,4.129088401794434
2010-10-11,7.320000171661377,6.989999771118164,7.050000190734863,7.300000190734863,23762618.0,4.293781280517578
2010-10-12,7.449999809265137,7.190000057220459,7.21999979019165,7.329999923706055,29756031.0,4.311426639556885
2010-10-13,7.389999866485596,7.230000019073486,7.329999923706055,7.300000190734863,16116489.0,4.293781280517578
2010-10-14,7.559999942779541,7.360000133514404,7.409999847412109,7.5,24887466.0,4.41141939163208
2010-10-15,7.78000020980835,7.400000095367432,7.480000019073486,7.699999809265137,16797950.0,4.529056549072266
2010-10-18,7.940000057220459,7.599999904632568,7.71999979019165,7.630000114440918,14452792.0,4.487884044647217
2010-10-19,7.769999980926514,7.449999809265137,7.630000114440918,7.75,8685998.0,4.558466911315918
2010-10-20,7.659999847412109,7.440000057220459,7.550000190734863,7.579999923706055,7111025.0,4.458474159240723
2010-10-21,7.630000114440918,7.440000057220459,7.590000152587891,7.489999771118164,4381261.0,4.405536651611328
2010-10-22,7.53000020980835,7.380000114440918,7.429999828338623,7.5,4598540.0,4.41141939163208
2010-10-25,7.579999923706055,7.449999809265137,7.539999961853027,7.519999980926514,6992941.0,4.423182487487793
2010-10-26,7.519999980926514,7.409999847412109,7.519999980926514,7.420000076293945,4160796.0,4.364364147186279
2010-10-27,7.460000038146973,7.349999904632568,7.409999847412109,7.449999809265137,7767212.0,4.382009983062744
2010-10-28,7.53000020980835,7.360000133514404,7.429999828338623,7.519999980926514,4634731.0,4.423182487487793
2010-10-29,7.900000095367432,7.360000133514404,7.429999828338623,7.769999980926514,16112389.0,4.570230007171631
2010-11-01,7.849999904632568,7.670000076293945,7.78000020980835,7.78000020980835,8430993.0,4.576111793518066
2010-11-02,7.840000152587891,7.570000171661377,7.789999961853027,7.610000133514404,11352628.0,4.4761199951171875
2010-11-03,7.679999828338623,7.440000057220459,7.610000133514404,7.46999979019165,8735423.0,4.393773078918457
2010-11-04,7.579999923706055,7.449999809265137,7.449999809265137,7.550000190734863,7448397.0,4.440828800201416
2010-11-05,7.71999979019165,7.539999961853027,7.659999847412109,7.670000076293945,9205557.0,4.511411666870117
2010-11-08,7.800000190734863,7.599999904632568,7.71999979019165,7.690000057220459,7714095.0,4.52317476272583
2010-11-09,7.71999979019165,7.539999961853027,7.690000057220459,7.579999923706055,7425860.0,4.458474159240723
2010-11-10,7.559999942779541,7.369999885559082,7.559999942779541,7.5,9387743.0,4.41141939163208
2010-11-11,7.519999980926514,7.389999866485596,7.429999828338623,7.460000038146973,9534832.0,4.38789176940918
2010-11-12,7.539999961853027,7.139999866485596,7.400000095367432,7.269999980926514,10864922.0,4.276135444641113
2010-11-15,7.380000114440918,7.210000038146973,7.210000038146973,7.329999923706055,4645104.0,4.311426639556885
2010-11-16,7.489999771118164,7.210000038146973,7.329999923706055,7.289999961853027,7909078.0,4.287899494171143
2010-11-17,7.260000228881836,6.900000095367432,7.210000038146973,7.010000228881836,5772549.0,4.123206615447998
2010-11-18,7.130000114440918,7.010000228881836,7.019999980926514,7.110000133514404,4036237.0,4.182025909423828
2010-11-19,7.150000095367432,7.010000228881836,7.099999904632568,7.110000133514404,3541185.0,4.182025909423828
2010-11-22,7.260000228881836,7.019999980926514,7.070000171661377,7.210000038146973,6462749.0,4.240844249725342
2010-11-23,7.25,6.940000057220459,7.25,6.980000019073486,4804876.0,4.105561256408691
2010-11-24,7.110000133514404,6.909999847412109,6.949999809265137,7.070000171661377,2894852.0,4.1584978103637695
2010-11-25,7.090000152587891,7.0,7.059999942779541,7.070000171661377,3933123.0,4.1584978103637695
2010-11-26,7.070000171661377,6.949999809265137,7.070000171661377,6.989999771118164,3370902.0,4.111443042755127
2010-11-29,7.010000228881836,6.900000095367432,6.989999771118164,6.929999828338623,2420901.0,4.076150894165039
2010-11-30,7.019999980926514,6.659999847412109,6.929999828338623,6.710000038146973,7003450.0,3.946749687194824
2010-12-01,6.78000020980835,6.699999809265137,6.699999809265137,6.730000019073486,1936847.0,3.9585134983062744
2010-12-02,6.989999771118164,6.75,6.800000190734863,6.829999923706055,5008877.0,4.017332077026367
2010-12-03,6.849999904632568,6.75,6.829999923706055,6.800000190734863,1637577.0,3.9996869564056396
2010-12-06,6.840000152587891,6.739999771118164,6.800000190734863,6.789999961853027,1941928.0,3.993804454803467
2010-12-07,6.849999904632568,6.690000057220459,6.800000190734863,6.809999942779541,2364525.0,4.005568981170654
2010-12-08,6.840000152587891,6.730000019073486,6.809999942779541,6.75,1953374.0,3.9702768325805664
2010-12-09,6.760000228881836,6.679999828338623,6.710000038146973,6.699999809265137,1930056.0,3.9408674240112305
2010-12-10,6.75,6.659999847412109,6.679999828338623,6.739999771118164,1235615.0,3.964395046234131
2010-12-13,6.840000152587891,6.760000228881836,6.769999980926514,6.829999923706055,3488786.0,4.017332077026367
2010-12-14,6.889999866485596,6.820000171661377,6.840000152587891,6.860000133514404,2798011.0,4.034977912902832
2010-12-15,6.889999866485596,6.800000190734863,6.860000133514404,6.829999923706055,4202511.0,4.017332077026367
2010-12-16,6.829999923706055,6.730000019073486,6.809999942779541,6.769999980926514,1784302.0,3.9820401668548584
2010-12-17,6.829999923706055,6.739999771118164,6.800000190734863,6.809999942779541,1780672.0,4.005568981170654
2010-12-20,6.840000152587891,6.630000114440918,6.840000152587891,6.690000057220459,3742601.0,3.934986114501953
2010-12-21,6.75,6.639999866485596,6.699999809265137,6.710000038146973,2871810.0,3.946749687194824
2010-12-22,6.760000228881836,6.679999828338623,6.730000019073486,6.699999809265137,2598109.0,3.9408674240112305
2010-12-23,6.760000228881836,6.670000076293945,6.699999809265137,6.71999979019165,2046465.0,3.9526312351226807
2010-12-24,6.75,6.650000095367432,6.739999771118164,6.690000057220459,2557381.0,3.934986114501953
2010-12-27,6.730000019073486,6.53000020980835,6.679999828338623,6.539999961853027,3085499.0,3.84675669670105
2010-12-28,6.570000171661377,6.420000076293945,6.53000020980835,6.449999809265137,2800163.0,3.7938196659088135
2010-12-29,6.590000152587891,6.409999847412109,6.429999828338623,6.579999923706055,1512798.0,3.8702850341796875
2010-12-30,6.639999866485596,6.460000038146973,6.570000171661377,6.5,1422993.0,3.8232295513153076
2010-12-31,6.650000095367432,6.519999980926514,6.53000020980835,6.639999866485596,2379203.0,3.905576467514038
2011-01-04,6.670000076293945,6.579999923706055,6.670000076293945,6.639999866485596,2569906.0,3.905576467514038
2011-01-05,6.639999866485596,6.570000171661377,6.599999904632568,6.610000133514404,2305880.0,3.8879308700561523
2011-01-06,6.659999847412109,6.579999923706055,6.610000133514404,6.619999885559082,2799744.0,3.8938121795654297
2011-01-07,6.670000076293945,6.590000152587891,6.619999885559082,6.650000095367432,2990090.0,3.9114580154418945
2011-01-10,6.659999847412109,6.570000171661377,6.650000095367432,6.579999923706055,1838475.0,3.8702850341796875
2011-01-11,6.590000152587891,6.510000228881836,6.579999923706055,6.559999942779541,1974582.0,3.8585205078125
2011-01-12,6.610000133514404,6.53000020980835,6.570000171661377,6.550000190734863,1812813.0,3.8526394367218018
2011-01-13,6.579999923706055,6.420000076293945,6.570000171661377,6.460000038146973,9287129.0,3.7997026443481445
2011-01-14,6.519999980926514,6.440000057220459,6.460000038146973,6.519999980926514,5001150.0,3.834993362426758
2011-01-17,6.53000020980835,6.380000114440918,6.489999771118164,6.409999847412109,3219649.0,3.7702927589416504
2011-01-18,6.420000076293945,6.340000152587891,6.400000095367432,6.400000095367432,2831878.0,3.764411211013794
2011-01-19,6.480000019073486,6.389999866485596,6.400000095367432,6.46999979019165,2423068.0,3.8055837154388428
2011-01-20,6.449999809265137,6.300000190734863,6.449999809265137,6.320000171661377,2812920.0,3.717355728149414
2011-01-21,6.349999904632568,6.179999828338623,6.320000171661377,6.269999980926514,5654516.0,3.68794584274292
2011-01-24,6.260000228881836,6.179999828338623,6.239999771118164,6.21999979019165,2755626.0,3.658536911010742
2011-01-25,6.429999828338623,6.199999809265137,6.21999979019165,6.389999866485596,5380291.0,3.7585291862487793
2011-01-26,6.409999847412109,6.329999923706055,6.369999885559082,6.369999885559082,1188757.0,3.746765375137329
2011-01-27,6.519999980926514,6.320000171661377,6.349999904632568,6.409999847412109,5178549.0,3.7702927589416504
2011-01-28,6.440000057220459,6.360000133514404,6.400000095367432,6.420000076293945,2800285.0,3.776174306869507
2011-01-31,6.489999771118164,6.369999885559082,6.420000076293945,6.449999809265137,3552281.0,3.7938196659088135
2011-02-01,6.480000019073486,6.400000095367432,6.480000019073486,6.429999828338623,2504664.0,3.7820563316345215
2011-02-09,6.429999828338623,6.320000171661377,6.409999847412109,6.360000133514404,1789016.0,3.7408831119537354
2011-02-10,6.429999828338623,6.320000171661377,6.360000133514404,6.420000076293945,2359647.0,3.776174306869507
2011-02-11,6.480000019073486,6.409999847412109,6.409999847412109,6.449999809265137,2505927.0,3.7938196659088135
2011-02-14,6.989999771118164,6.619999885559082,6.619999885559082,6.78000020980835,23159740.0,3.9879231452941895
2011-02-15,6.78000020980835,6.599999904632568,6.710000038146973,6.639999866485596,12052166.0,3.905576467514038
2011-02-16,6.679999828338623,6.599999904632568,6.599999904632568,6.670000076293945,5028392.0,3.923222303390503
2011-02-17,6.690000057220459,6.619999885559082,6.679999828338623,6.670000076293945,5854603.0,3.923222303390503
2011-02-18,6.659999847412109,6.539999961853027,6.659999847412109,6.570000171661377,6150201.0,3.8644027709960938
2011-02-21,6.610000133514404,6.519999980926514,6.550000190734863,6.599999904632568,4313711.0,3.8820483684539795
2011-02-22,6.619999885559082,6.400000095367432,6.610000133514404,6.429999828338623,6207240.0,3.7820563316345215
2011-02-23,6.480000019073486,6.369999885559082,6.409999847412109,6.440000057220459,6298726.0,3.7879385948181152
2011-02-24,6.53000020980835,6.429999828338623,6.449999809265137,6.519999980926514,3525464.0,3.834993362426758
2011-02-25,6.510000228881836,6.429999828338623,6.5,6.489999771118164,2610450.0,3.817348003387451
2011-02-28,6.539999961853027,6.440000057220459,6.449999809265137,6.539999961853027,3011703.0,3.84675669670105
2011-03-01,6.579999923706055,6.510000228881836,6.559999942779541,6.570000171661377,3264461.0,3.8644027709960938
2011-03-02,6.590000152587891,6.5,6.53000020980835,6.579999923706055,4083456.0,3.8702850341796875
2011-03-03,6.730000019073486,6.559999942779541,6.590000152587891,6.659999847412109,10019793.0,3.9173402786254883
2011-03-04,6.699999809265137,6.610000133514404,6.659999847412109,6.690000057220459,4168423.0,3.934986114501953
2011-03-07,6.75,6.659999847412109,6.699999809265137,6.739999771118164,7535092.0,3.964395046234131
2011-03-08,6.75,6.670000076293945,6.75,6.699999809265137,3973387.0,3.9408674240112305
2011-03-09,6.71999979019165,6.659999847412109,6.699999809265137,6.679999828338623,2761085.0,3.9291036128997803
2011-03-10,6.690000057220459,6.599999904632568,6.659999847412109,6.599999904632568,5013380.0,3.8820483684539795
2011-03-11,6.630000114440918,6.570000171661377,6.599999904632568,6.590000152587891,1942520.0,3.876167058944702
2011-03-14,6.579999923706055,6.519999980926514,6.559999942779541,6.559999942779541,5554320.0,3.8585205078125
2011-03-15,6.570000171661377,6.429999828338623,6.559999942779541,6.46999979019165,5136000.0,3.8055837154388428
2011-03-16,6.599999904632568,6.46999979019165,6.46999979019165,6.599999904632568,4603305.0,3.8820483684539795
2011-03-17,6.559999942779541,6.489999771118164,6.559999942779541,6.510000228881836,2930273.0,3.8291118144989014
2011-03-21,6.679999828338623,6.579999923706055,6.630000114440918,6.630000114440918,7834220.0,3.8996946811676025
2011-03-22,6.739999771118164,6.619999885559082,6.699999809265137,6.679999828338623,7045310.0,3.9291036128997803
2011-03-23,6.800000190734863,6.679999828338623,6.699999809265137,6.760000228881836,9575942.0,3.9761593341827393
2011-03-24,6.820000171661377,6.71999979019165,6.78000020980835,6.75,7161767.0,3.9702768325805664
2011-03-25,6.800000190734863,6.730000019073486,6.760000228881836,6.78000020980835,9148224.0,3.9879231452941895
2011-03-28,6.809999942779541,6.78000020980835,6.789999961853027,6.789999961853027,7791735.0,3.993804454803467
2011-03-29,6.800000190734863,6.730000019073486,6.800000190734863,6.730000019073486,7136041.0,3.9585134983062744
2011-03-30,6.78000020980835,6.71999979019165,6.75,6.769999980926514,5214162.0,3.9820401668548584
2011-03-31,6.789999961853027,6.71999979019165,6.769999980926514,6.730000019073486,4557800.0,3.9585134983062744
2011-04-01,6.800000190734863,6.71999979019165,6.730000019073486,6.789999961853027,3461806.0,3.993804454803467
2011-04-06,6.940000057220459,6.78000020980835,6.789999961853027,6.900000095367432,9059267.0,4.058505535125732
2011-04-07,6.909999847412109,6.829999923706055,6.880000114440918,6.869999885559082,7159469.0,4.040859222412109
2011-04-08,6.889999866485596,6.820000171661377,6.849999904632568,6.880000114440918,4864357.0,4.046741962432861
2011-04-11,6.909999847412109,6.849999904632568,6.889999866485596,6.880000114440918,5017482.0,4.046741962432861
2011-04-12,7.090000152587891,6.829999923706055,6.849999904632568,6.96999979019165,13011916.0,4.0996785163879395
2011-04-13,7.0,6.909999847412109,6.940000057220459,6.989999771118164,6631912.0,4.111443042755127
2011-04-14,7.019999980926514,6.940000057220459,7.0,6.960000038146973,7078731.0,4.093797206878662
2011-04-15,7.019999980926514,6.940000057220459,6.96999979019165,7.010000228881836,6050994.0,4.123206615447998
2011-04-18,7.019999980926514,6.949999809265137,7.010000228881836,6.989999771118164,4629780.0,4.111443042755127
2011-04-19,6.989999771118164,6.869999885559082,6.929999828338623,6.920000076293945,7577326.0,4.070268630981445
2011-04-20,6.96999979019165,6.880000114440918,6.900000095367432,6.960000038146973,4124284.0,4.093797206878662
2011-04-21,6.980000019073486,6.889999866485596,6.949999809265137,6.940000057220459,4355924.0,4.082033634185791
2011-04-22,6.960000038146973,6.889999866485596,6.949999809265137,6.909999847412109,4549127.0,4.06438684463501
2011-04-25,6.929999828338623,6.809999942779541,6.909999847412109,6.840000152587891,5319901.0,4.023214340209961
2011-04-26,6.849999904632568,6.739999771118164,6.840000152587891,6.78000020980835,4316308.0,3.9879231452941895
2011-04-27,6.860000133514404,6.78000020980835,6.78000020980835,6.849999904632568,4456161.0,4.029095649719238
2011-04-28,6.909999847412109,6.760000228881836,6.849999904632568,6.769999980926514,6018088.0,3.9820401668548584
2011-04-29,6.869999885559082,6.739999771118164,6.760000228881836,6.849999904632568,5201972.0,4.029095649719238
2011-05-03,7.079999923706055,6.800000190734863,6.809999942779541,7.03000020980835,19707320.0,4.134970664978027
2011-05-04,7.320000171661377,6.940000057220459,6.980000019073486,7.110000133514404,22080333.0,4.182025909423828
2011-05-05,7.130000114440918,7.0,7.059999942779541,7.079999923706055,5959861.0,4.164379119873047
2011-05-06,7.079999923706055,6.989999771118164,7.039999961853027,7.010000228881836,5797212.0,4.123206615447998
2011-05-09,7.099999904632568,6.980000019073486,7.0,7.070000171661377,4393112.0,4.1584978103637695
2011-05-10,7.139999866485596,7.010000228881836,7.110000133514404,7.050000190734863,5427127.0,4.14673376083374
2011-05-12,7.0,6.849999904632568,7.0,6.849999904632568,8926510.0,4.029095649719238
2011-05-13,6.920000076293945,6.840000152587891,6.849999904632568,6.909999847412109,4875361.0,4.06438684463501
2011-05-16,6.900000095367432,6.769999980926514,6.900000095367432,6.78000020980835,4988130.0,3.9879231452941895
2011-05-17,6.800000190734863,6.670000076293945,6.78000020980835,6.75,3952660.0,3.9702768325805664
2011-05-18,6.809999942779541,6.699999809265137,6.730000019073486,6.789999961853027,1998886.0,3.993804454803467
2011-05-19,6.809999942779541,6.75,6.789999961853027,6.75,1691400.0,3.9702768325805664
2011-05-20,6.789999961853027,6.730000019073486,6.75,6.769999980926514,1642655.0,3.9820401668548584
2011-05-23,6.769999980926514,6.619999885559082,6.769999980926514,6.639999866485596,4009752.0,3.905576467514038
2011-05-24,6.679999828338623,6.599999904632568,6.639999866485596,6.679999828338623,1654422.0,3.9291036128997803
2011-05-25,6.679999828338623,6.570000171661377,6.679999828338623,6.590000152587891,1779469.0,3.876167058944702
2011-05-26,6.630000114440918,6.579999923706055,6.630000114440918,6.599999904632568,2052800.0,3.8820483684539795
2011-05-27,6.78000020980835,6.53000020980835,6.599999904632568,6.670000076293945,6512618.0,3.923222303390503
2011-05-30,6.860000133514404,6.630000114440918,6.659999847412109,6.71999979019165,5778839.0,3.9526312351226807
2011-05-31,6.840000152587891,6.71999979019165,6.78000020980835,6.800000190734863,3722924.0,3.9996869564056396
2011-06-01,6.809999942779541,6.769999980926514,6.800000190734863,6.800000190734863,2956825.0,3.9996869564056396
2011-06-02,6.840000152587891,6.769999980926514,6.78000020980835,6.829999923706055,6756607.0,4.017332077026367
2011-06-03,6.909999847412109,6.800000190734863,6.829999923706055,6.880000114440918,11592157.0,4.046741962432861
2011-06-07,6.46999979019165,6.269999980926514,6.46999979019165,6.309999942779541,5363232.0,3.9164016246795654
2011-06-08,6.329999923706055,6.150000095367432,6.309999942779541,6.210000038146973,3569811.0,3.854335308074951
2011-06-09,6.230000019073486,6.070000171661377,6.230000019073486,6.079999923706055,3254000.0,3.773648738861084
2011-06-10,6.070000171661377,5.880000114440918,6.070000171661377,5.940000057220459,8239758.0,3.6867551803588867
2011-06-13,5.920000076293945,5.78000020980835,5.920000076293945,5.800000190734863,8083706.0,3.5998623371124268
2011-06-14,5.840000152587891,5.739999771118164,5.800000190734863,5.820000171661377,11611605.0,3.6122753620147705
2011-06-15,5.800000190734863,5.570000171661377,5.800000190734863,5.650000095367432,14508002.0,3.5067622661590576
2011-06-16,5.570000171661377,5.389999866485596,5.570000171661377,5.420000076293945,10443573.0,3.3640096187591553
2011-06-17,5.480000019073486,5.210000038146973,5.400000095367432,5.28000020980835,10314155.0,3.277115821838379
2011-06-20,5.300000190734863,5.199999809265137,5.25,5.289999961853027,5541843.0,3.283322811126709
2011-06-21,5.340000152587891,5.269999980926514,5.269999980926514,5.300000190734863,4753473.0,3.289529323577881
2011-06-22,5.369999885559082,5.300000190734863,5.320000171661377,5.340000152587891,6964202.0,3.3143553733825684
2011-06-23,5.380000114440918,5.300000190734863,5.349999904632568,5.369999885559082,4053964.0,3.3329761028289795
2011-06-24,5.460000038146973,5.329999923706055,5.369999885559082,5.429999828338623,7216601.0,3.370215654373169
2011-06-27,5.480000019073486,5.389999866485596,5.460000038146973,5.440000057220459,8865714.0,3.376422882080078
2011-06-28,5.440000057220459,5.380000114440918,5.429999828338623,5.409999847412109,4096470.0,3.357802629470825
2011-06-29,5.420000076293945,5.329999923706055,5.409999847412109,5.340000152587891,3746524.0,3.3143553733825684
2011-06-30,5.420000076293945,5.320000171661377,5.329999923706055,5.409999847412109,4626296.0,3.357802629470825
2011-07-01,5.480000019073486,5.400000095367432,5.409999847412109,5.440000057220459,5192898.0,3.376422882080078
2011-07-04,5.570000171661377,5.449999809265137,5.460000038146973,5.559999942779541,6618427.0,3.4509024620056152
2011-07-05,5.570000171661377,5.510000228881836,5.570000171661377,5.559999942779541,3757912.0,3.4509024620056152
2011-07-06,5.559999942779541,5.510000228881836,5.559999942779541,5.550000190734863,2850280.0,3.444695472717285
2011-07-07,5.570000171661377,5.510000228881836,5.539999961853027,5.53000020980835,3941382.0,3.4322824478149414
2011-07-08,5.559999942779541,5.510000228881836,5.539999961853027,5.519999980926514,2422912.0,3.4260759353637695
2011-07-11,5.550000190734863,5.519999980926514,5.53000020980835,5.53000020980835,3211764.0,3.4322824478149414
2011-07-12,5.539999961853027,5.400000095367432,5.519999980926514,5.409999847412109,3356444.0,3.357802629470825
2011-07-13,5.480000019073486,5.409999847412109,5.409999847412109,5.460000038146973,1882790.0,3.388836145401001
2011-07-14,5.489999771118164,5.429999828338623,5.460000038146973,5.46999979019165,2233772.0,3.3950421810150146
2011-07-15,5.480000019073486,5.429999828338623,5.460000038146973,5.480000019073486,2661248.0,3.4012491703033447
2011-07-18,5.5,5.460000038146973,5.5,5.480000019073486,2809526.0,3.4012491703033447
2011-07-19,5.46999979019165,5.429999828338623,5.460000038146973,5.440000057220459,2284862.0,3.376422882080078
2011-07-20,5.46999979019165,5.409999847412109,5.449999809265137,5.420000076293945,2007850.0,3.3640096187591553
2011-07-21,5.440000057220459,5.340000152587891,5.409999847412109,5.349999904632568,2559250.0,3.3205621242523193
2011-07-22,5.429999828338623,5.349999904632568,5.369999885559082,5.420000076293945,4175966.0,3.3640096187591553
2011-07-25,5.46999979019165,5.300000190734863,5.420000076293945,5.340000152587891,5705054.0,3.3143553733825684
2011-07-26,5.5,5.300000190734863,5.320000171661377,5.46999979019165,4807106.0,3.3950421810150146
2011-07-27,5.619999885559082,5.440000057220459,5.46999979019165,5.570000171661377,10591420.0,3.4571094512939453
2011-07-28,5.579999923706055,5.420000076293945,5.53000020980835,5.570000171661377,5935862.0,3.4571094512939453
2011-07-29,5.599999904632568,5.480000019073486,5.53000020980835,5.590000152587891,5125589.0,3.469522714614868
2011-08-01,5.590000152587891,5.53000020980835,5.570000171661377,5.550000190734863,2279411.0,3.444695472717285
2011-08-02,5.599999904632568,5.389999866485596,5.539999961853027,5.570000171661377,4202616.0,3.4571094512939453
2011-08-03,5.570000171661377,5.5,5.5,5.53000020980835,1264699.0,3.4322824478149414
2011-08-04,5.570000171661377,5.46999979019165,5.550000190734863,5.46999979019165,1832000.0,3.3950421810150146
2011-08-05,5.460000038146973,5.329999923706055,5.400000095367432,5.440000057220459,4167348.0,3.376422882080078
2011-08-08,5.440000057220459,5.110000133514404,5.389999866485596,5.300000190734863,5298975.0,3.289529323577881
2011-08-09,5.25,5.110000133514404,5.190000057220459,5.199999809265137,3851806.0,3.2274625301361084
2011-08-10,5.349999904632568,5.25,5.260000228881836,5.289999961853027,3628114.0,3.283322811126709
2011-08-11,5.429999828338623,5.210000038146973,5.25,5.369999885559082,3400385.0,3.3329761028289795
2011-08-12,5.5,5.389999866485596,5.389999866485596,5.449999809265137,3386527.0,3.382629156112671
2011-08-15,5.599999904632568,5.440000057220459,5.440000057220459,5.599999904632568,3638302.0,3.47572922706604
2011-08-16,5.659999847412109,5.550000190734863,5.570000171661377,5.619999885559082,4490470.0,3.488142490386963
2011-08-17,5.639999866485596,5.550000190734863,5.579999923706055,5.599999904632568,2540845.0,3.47572922706604
2011-08-18,5.610000133514404,5.510000228881836,5.559999942779541,5.559999942779541,2280797.0,3.4509024620056152
2011-08-19,5.639999866485596,5.449999809265137,5.480000019073486,5.630000114440918,3281326.0,3.494349241256714
2011-08-22,5.619999885559082,5.550000190734863,5.619999885559082,5.559999942779541,2071335.0,3.4509024620056152
2011-08-23,5.610000133514404,5.53000020980835,5.53000020980835,5.570000171661377,1050651.0,3.4571094512939453
2011-08-24,5.610000133514404,5.480000019073486,5.599999904632568,5.5,1098067.0,3.4136621952056885
2011-08-25,5.579999923706055,5.489999771118164,5.5,5.570000171661377,2447826.0,3.4571094512939453
2011-08-26,5.570000171661377,5.519999980926514,5.559999942779541,5.539999961853027,754626.0,3.4384889602661133
2011-08-29,5.550000190734863,5.46999979019165,5.550000190734863,5.480000019073486,1285441.0,3.4012491703033447
2011-08-30,5.510000228881836,5.409999847412109,5.5,5.409999847412109,2003161.0,3.357802629470825
2011-08-31,5.449999809265137,5.360000133514404,5.440000057220459,5.389999866485596,1862971.0,3.3453891277313232
2011-09-01,5.429999828338623,5.300000190734863,5.409999847412109,5.340000152587891,2468336.0,3.3143553733825684
2011-09-02,5.349999904632568,5.28000020980835,5.349999904632568,5.289999961853027,1271617.0,3.283322811126709
2011-09-05,5.300000190734863,5.239999771118164,5.289999961853027,5.239999771118164,1475789.0,3.252288818359375
2011-09-06,5.28000020980835,5.210000038146973,5.239999771118164,5.269999980926514,1880544.0,3.270909309387207
2011-09-07,5.360000133514404,5.28000020980835,5.300000190734863,5.340000152587891,2559579.0,3.3143553733825684
2011-09-08,5.400000095367432,5.329999923706055,5.360000133514404,5.380000114440918,1398238.0,3.3391830921173096
2011-09-09,5.460000038146973,5.340000152587891,5.380000114440918,5.409999847412109,2329395.0,3.357802629470825
2011-09-13,5.460000038146973,5.300000190734863,5.340000152587891,5.449999809265137,2415717.0,3.382629156112671
2011-09-14,5.449999809265137,5.349999904632568,5.449999809265137,5.449999809265137,2416256.0,3.382629156112671
2011-09-15,5.460000038146973,5.420000076293945,5.420000076293945,5.449999809265137,937405.0,3.382629156112671
2011-09-16,5.559999942779541,5.460000038146973,5.460000038146973,5.510000228881836,2293104.0,3.4198687076568604
2011-09-19,5.510000228881836,5.420000076293945,5.510000228881836,5.420000076293945,852600.0,3.3640096187591553
2011-09-20,5.510000228881836,5.389999866485596,5.420000076293945,5.489999771118164,1712700.0,3.4074552059173584
2011-09-21,5.710000038146973,5.440000057220459,5.489999771118164,5.670000076293945,6096363.0,3.5191757678985596
2011-09-22,5.619999885559082,5.400000095367432,5.619999885559082,5.429999828338623,3705133.0,3.370215654373169
2011-09-23,5.400000095367432,5.199999809265137,5.349999904632568,5.289999961853027,3036251.0,3.283322811126709
2011-09-26,5.309999942779541,5.25,5.289999961853027,5.269999980926514,861233.0,3.270909309387207
2011-09-27,5.340000152587891,5.269999980926514,5.300000190734863,5.329999923706055,762931.0,3.3081488609313965
2011-09-28,5.369999885559082,5.289999961853027,5.329999923706055,5.300000190734863,1158959.0,3.289529323577881
2011-09-29,5.320000171661377,5.25,5.25,5.289999961853027,851821.0,3.283322811126709
2011-09-30,5.320000171661377,5.25,5.28000020980835,5.300000190734863,507650.0,3.289529323577881
2011-10-10,5.480000019073486,5.340000152587891,5.389999866485596,5.340000152587891,1345430.0,3.3143553733825684
2011-10-11,5.460000038146973,5.320000171661377,5.440000057220459,5.340000152587891,1125407.0,3.3143553733825684
2011-10-12,5.480000019073486,5.320000171661377,5.329999923706055,5.460000038146973,2012240.0,3.388836145401001
2011-10-13,5.489999771118164,5.409999847412109,5.46999979019165,5.480000019073486,1339034.0,3.4012491703033447
2011-10-14,5.5,5.440000057220459,5.480000019073486,5.489999771118164,1704426.0,3.4074552059173584
2011-10-17,5.510000228881836,5.460000038146973,5.5,5.510000228881836,1195463.0,3.4198687076568604
2011-10-18,5.5,5.429999828338623,5.489999771118164,5.449999809265137,1288100.0,3.382629156112671
2011-10-19,5.460000038146973,5.420000076293945,5.460000038146973,5.429999828338623,891087.0,3.370215654373169
2011-10-20,5.449999809265137,5.329999923706055,5.429999828338623,5.349999904632568,1750988.0,3.3205621242523193
2011-10-21,5.400000095367432,5.349999904632568,5.349999904632568,5.360000133514404,1303111.0,3.3267691135406494
2011-10-24,5.420000076293945,5.349999904632568,5.400000095367432,5.400000095367432,952509.0,3.3515961170196533
2011-10-25,5.519999980926514,5.400000095367432,5.429999828338623,5.510000228881836,2319157.0,3.4198687076568604
2011-10-26,5.590000152587891,5.460000038146973,5.5,5.519999980926514,2891395.0,3.4260759353637695
2011-10-27,5.579999923706055,5.480000019073486,5.519999980926514,5.5,2412201.0,3.4136621952056885
2011-10-28,5.639999866485596,5.53000020980835,5.550000190734863,5.590000152587891,2364823.0,3.469522714614868
2011-10-31,5.590000152587891,5.449999809265137,5.590000152587891,5.46999979019165,3429047.0,3.3950421810150146
2011-11-01,5.53000020980835,5.420000076293945,5.440000057220459,5.489999771118164,1494550.0,3.4074552059173584
2011-11-02,5.53000020980835,5.420000076293945,5.429999828338623,5.53000020980835,1797168.0,3.4322824478149414
2011-11-03,5.610000133514404,5.519999980926514,5.550000190734863,5.570000171661377,4215459.0,3.4571094512939453
2011-11-04,5.679999828338623,5.539999961853027,5.579999923706055,5.650000095367432,5602264.0,3.5067622661590576
2011-11-07,5.78000020980835,5.650000095367432,5.650000095367432,5.769999980926514,6923850.0,3.581242561340332
2011-11-08,5.889999866485596,5.699999809265137,5.769999980926514,5.860000133514404,7055089.0,3.6371021270751953
2011-11-10,5.889999866485596,5.739999771118164,5.809999942779541,5.760000228881836,4289211.0,3.57503604888916
2011-11-11,5.789999961853027,5.690000057220459,5.760000228881836,5.710000038146973,2257815.0,3.544002056121826
2011-11-14,5.840000152587891,5.71999979019165,5.71999979019165,5.829999923706055,1747814.0,3.6184821128845215
2011-11-15,5.849999904632568,5.760000228881836,5.829999923706055,5.769999980926514,1869183.0,3.581242561340332
2011-11-16,5.860000133514404,5.699999809265137,5.800000190734863,5.71999979019165,2731150.0,3.550208806991577
2011-11-17,5.800000190734863,5.71999979019165,5.71999979019165,5.739999771118164,1080191.0,3.562621831893921
2011-11-18,5.849999904632568,5.699999809265137,5.699999809265137,5.809999942779541,2926586.0,3.6060690879821777
2011-11-21,5.900000095367432,5.789999961853027,5.789999961853027,5.900000095367432,2551414.0,3.66192889213562
2011-11-22,5.940000057220459,5.840000152587891,5.869999885559082,5.849999904632568,3114925.0,3.6308953762054443
2011-11-23,5.880000114440918,5.809999942779541,5.880000114440918,5.820000171661377,2342751.0,3.6122753620147705
2011-11-24,5.860000133514404,5.78000020980835,5.800000190734863,5.809999942779541,1505775.0,3.6060690879821777
2011-11-25,5.820000171661377,5.699999809265137,5.78000020980835,5.71999979019165,1215680.0,3.550208806991577
2011-11-28,5.800000190734863,5.650000095367432,5.710000038146973,5.769999980926514,1962233.0,3.581242561340332
2011-11-29,5.800000190734863,5.71999979019165,5.75,5.78000020980835,1243289.0,3.587449312210083
2011-11-30,5.869999885559082,5.599999904632568,5.800000190734863,5.630000114440918,3884552.0,3.494349241256714
2011-12-01,5.889999866485596,5.699999809265137,5.699999809265137,5.829999923706055,2608907.0,3.6184821128845215
2011-12-02,5.889999866485596,5.800000190734863,5.820000171661377,5.869999885559082,2386322.0,3.6433088779449463
2011-12-05,5.849999904632568,5.690000057220459,5.849999904632568,5.789999961853027,878730.0,3.593656063079834
2011-12-06,5.880000114440918,5.789999961853027,5.800000190734863,5.800000190734863,1046842.0,3.5998623371124268
2011-12-07,5.880000114440918,5.800000190734863,5.800000190734863,5.860000133514404,820508.0,3.6371021270751953
2011-12-08,5.889999866485596,5.829999923706055,5.869999885559082,5.869999885559082,927614.0,3.6433088779449463
2011-12-09,5.880000114440918,5.809999942779541,5.869999885559082,5.820000171661377,894403.0,3.6122753620147705
2011-12-12,5.889999866485596,5.739999771118164,5.820000171661377,5.829999923706055,2500583.0,3.6184821128845215
2011-12-13,5.829999923706055,5.75,5.829999923706055,5.760000228881836,1639901.0,3.57503604888916
2011-12-14,5.809999942779541,5.71999979019165,5.78000020980835,5.730000019073486,1046494.0,3.556415557861328
2011-12-15,5.739999771118164,5.659999847412109,5.730000019073486,5.670000076293945,1040490.0,3.5191757678985596
2011-12-16,5.71999979019165,5.659999847412109,5.679999828338623,5.690000057220459,1347675.0,3.5315890312194824
2011-12-19,5.699999809265137,5.650000095367432,5.690000057220459,5.690000057220459,2565941.0,3.5315890312194824
2011-12-20,5.78000020980835,5.670000076293945,5.690000057220459,5.78000020980835,1976813.0,3.587449312210083
2011-12-21,5.840000152587891,5.739999771118164,5.78000020980835,5.760000228881836,1739516.0,3.57503604888916
2011-12-22,5.75,5.679999828338623,5.739999771118164,5.690000057220459,1788100.0,3.5315890312194824
2011-12-23,5.730000019073486,5.619999885559082,5.670000076293945,5.699999809265137,1292543.0,3.537795305252075
2011-12-26,5.809999942779541,5.659999847412109,5.690000057220459,5.699999809265137,1551613.0,3.537795305252075
2011-12-27,5.71999979019165,5.670000076293945,5.699999809265137,5.690000057220459,1083057.0,3.5315890312194824
2011-12-28,5.71999979019165,5.650000095367432,5.690000057220459,5.670000076293945,1331826.0,3.5191757678985596
2011-12-29,5.670000076293945,5.619999885559082,5.670000076293945,5.650000095367432,396462.0,3.5067622661590576
2011-12-30,5.699999809265137,5.650000095367432,5.670000076293945,5.690000057220459,424821.0,3.5315890312194824
2012-01-04,5.730000019073486,5.659999847412109,5.699999809265137,5.699999809265137,1235589.0,3.537795305252075
2012-01-05,5.78000020980835,5.650000095367432,5.699999809265137,5.679999828338623,3058752.0,3.5253818035125732
2012-01-06,5.690000057220459,5.650000095367432,5.679999828338623,5.690000057220459,788397.0,3.5315890312194824
2012-01-09,5.760000228881836,5.650000095367432,5.670000076293945,5.659999847412109,4999437.0,3.5129685401916504
2012-01-10,5.699999809265137,5.579999923706055,5.659999847412109,5.699999809265137,5773771.0,3.537795305252075
2012-01-11,5.730000019073486,5.659999847412109,5.710000038146973,5.71999979019165,2318457.0,3.550208806991577
2012-01-12,5.739999771118164,5.679999828338623,5.71999979019165,5.690000057220459,1206809.0,3.5315890312194824
2012-01-13,5.71999979019165,5.650000095367432,5.699999809265137,5.699999809265137,1881112.0,3.537795305252075
2012-01-16,5.699999809265137,5.610000133514404,5.690000057220459,5.610000133514404,889272.0,3.481935977935791
2012-01-17,5.769999980926514,5.579999923706055,5.579999923706055,5.760000228881836,2269187.0,3.57503604888916
2012-01-18,5.78000020980835,5.690000057220459,5.75,5.690000057220459,1144277.0,3.5315890312194824
2012-01-19,5.78000020980835,5.690000057220459,5.699999809265137,5.75,1728302.0,3.568828821182251
2012-01-20,5.789999961853027,5.71999979019165,5.75,5.78000020980835,1162745.0,3.587449312210083
2012-01-30,5.820000171661377,5.769999980926514,5.820000171661377,5.769999980926514,1314746.0,3.581242561340332
2012-01-31,5.840000152587891,5.730000019073486,5.78000020980835,5.840000152587891,1257020.0,3.6246891021728516
2012-02-01,5.949999809265137,5.809999942779541,5.849999904632568,5.860000133514404,2424400.0,3.6371021270751953
2012-02-02,5.900000095367432,5.78000020980835,5.860000133514404,5.889999866485596,3355910.0,3.65572190284729
2012-02-03,5.929999828338623,5.849999904632568,5.929999828338623,5.920000076293945,2496081.0,3.674342155456543
2012-02-06,6.0,5.880000114440918,5.880000114440918,6.0,2610731.0,3.7239959239959717
2012-02-07,6.0,5.920000076293945,5.980000019073486,5.940000057220459,1638198.0,3.6867551803588867
2012-02-08,6.010000228881836,5.940000057220459,5.949999809265137,6.010000228881836,2068999.0,3.7302024364471436
2012-02-09,6.050000190734863,5.909999847412109,6.0,5.960000038146973,2302439.0,3.6991677284240723
2012-02-10,5.980000019073486,5.900000095367432,5.96999979019165,5.949999809265137,1719808.0,3.6929616928100586
2012-02-13,5.96999979019165,5.909999847412109,5.960000038146973,5.949999809265137,1275674.0,3.6929616928100586
2012-02-14,5.96999979019165,5.929999828338623,5.929999828338623,5.949999809265137,1368702.0,3.6929616928100586
2012-02-15,5.980000019073486,5.909999847412109,5.940000057220459,5.96999979019165,763779.0,3.7053751945495605
2012-02-16,5.980000019073486,5.900000095367432,5.96999979019165,5.929999828338623,1656050.0,3.680548667907715
2012-02-17,5.929999828338623,5.869999885559082,5.909999847412109,5.889999866485596,1392514.0,3.65572190284729
2012-02-20,5.949999809265137,5.849999904632568,5.929999828338623,5.880000114440918,1448130.0,3.6495156288146973
2012-02-21,5.940000057220459,5.869999885559082,5.880000114440918,5.929999828338623,1077435.0,3.680548667907715
2012-02-22,5.960000038146973,5.889999866485596,5.920000076293945,5.949999809265137,1361668.0,3.6929616928100586
2012-02-23,5.960000038146973,5.900000095367432,5.949999809265137,5.929999828338623,1652681.0,3.680548667907715
2012-02-24,5.96999979019165,5.900000095367432,5.929999828338623,5.960000038146973,2612334.0,3.6991677284240723
2012-02-27,6.010000228881836,5.940000057220459,5.96999979019165,5.96999979019165,2212508.0,3.7053751945495605
2012-02-28,6.050000190734863,5.920000076293945,5.940000057220459,6.039999961853027,3824454.0,3.7488224506378174
2012-02-29,6.300000190734863,6.0,6.03000020980835,6.239999771118164,12741758.0,3.872955322265625
2012-03-01,6.21999979019165,6.119999885559082,6.210000038146973,6.139999866485596,2610044.0,3.8108882904052734
2012-03-02,6.300000190734863,6.119999885559082,6.119999885559082,6.269999980926514,2340158.0,3.8915748596191406
2012-03-05,6.28000020980835,6.179999828338623,6.260000228881836,6.179999828338623,3686400.0,3.8357152938842773
2012-03-06,6.190000057220459,6.079999923706055,6.190000057220459,6.179999828338623,2198704.0,3.8357152938842773
2012-03-07,6.230000019073486,6.079999923706055,6.079999923706055,6.179999828338623,2000071.0,3.8357152938842773
2012-03-08,6.199999809265137,6.139999866485596,6.179999828338623,6.190000057220459,832589.0,3.8419222831726074
2012-03-09,6.199999809265137,6.090000152587891,6.190000057220459,6.119999885559082,2359986.0,3.7984747886657715
2012-03-12,6.159999847412109,6.079999923706055,6.159999847412109,6.090000152587891,1278882.0,3.779855728149414
2012-03-13,6.130000114440918,6.070000171661377,6.090000152587891,6.119999885559082,1100551.0,3.7984747886657715
2012-03-14,6.150000095367432,5.800000190734863,6.119999885559082,5.929999828338623,2622316.0,3.680548667907715
2012-03-15,5.980000019073486,5.880000114440918,5.920000076293945,5.949999809265137,1242751.0,3.6929616928100586
2012-03-16,6.03000020980835,5.920000076293945,5.949999809265137,5.940000057220459,2302762.0,3.6867551803588867
2012-03-19,6.0,5.920000076293945,5.949999809265137,5.949999809265137,2382921.0,3.6929616928100586
2012-03-20,5.949999809265137,5.880000114440918,5.940000057220459,5.880000114440918,2386427.0,3.6495156288146973
2012-03-21,5.96999979019165,5.78000020980835,5.880000114440918,5.849999904632568,4502324.0,3.6308953762054443
2012-03-22,5.920000076293945,5.800000190734863,5.820000171661377,5.909999847412109,1563266.0,3.668135166168213
2012-03-23,5.920000076293945,5.809999942779541,5.889999866485596,5.880000114440918,1277437.0,3.6495156288146973
2012-03-26,5.949999809265137,5.880000114440918,5.900000095367432,5.900000095367432,1534620.0,3.66192889213562
2012-03-27,5.949999809265137,5.840000152587891,5.949999809265137,5.869999885559082,2818897.0,3.6433088779449463
2012-03-28,5.880000114440918,5.78000020980835,5.880000114440918,5.820000171661377,2143028.0,3.6122753620147705
2012-03-29,5.840000152587891,5.769999980926514,5.800000190734863,5.809999942779541,911803.0,3.6060690879821777
2012-03-30,5.900000095367432,5.800000190734863,5.800000190734863,5.860000133514404,1076988.0,3.6371021270751953
2012-04-05,5.929999828338623,5.860000133514404,5.860000133514404,5.920000076293945,959175.0,3.674342155456543
2012-04-06,5.929999828338623,5.880000114440918,5.909999847412109,5.920000076293945,690486.0,3.674342155456543
2012-04-09,6.099999904632568,5.909999847412109,5.929999828338623,5.989999771118164,2116213.0,3.7177889347076416
2012-04-10,6.039999961853027,5.909999847412109,5.989999771118164,6.019999980926514,2110120.0,3.7364089488983154
2012-04-11,6.039999961853027,5.96999979019165,6.0,6.0,1318277.0,3.7239959239959717
2012-04-12,6.059999942779541,5.989999771118164,6.0,6.050000190734863,1497230.0,3.7550289630889893
2012-04-13,6.070000171661377,6.010000228881836,6.03000020980835,6.03000020980835,1143427.0,3.7426159381866455
2012-04-16,6.039999961853027,5.989999771118164,6.03000020980835,6.03000020980835,781993.0,3.7426159381866455
2012-04-17,6.039999961853027,5.980000019073486,6.03000020980835,5.989999771118164,879207.0,3.7177889347076416
2012-04-18,6.019999980926514,5.96999979019165,6.0,6.019999980926514,1962974.0,3.7364089488983154
2012-04-19,6.019999980926514,5.940000057220459,6.019999980926514,5.989999771118164,1633802.0,3.7177889347076416
2012-04-20,6.010000228881836,5.960000038146973,5.980000019073486,6.0,1014945.0,3.7239959239959717
2012-04-23,6.010000228881836,5.949999809265137,6.0,5.96999979019165,1334417.0,3.7053751945495605
2012-04-24,6.010000228881836,5.929999828338623,5.96999979019165,6.0,1668661.0,3.7239959239959717
2012-04-25,6.03000020980835,5.980000019073486,6.0,6.010000228881836,1993546.0,3.7302024364471436
2012-04-26,6.039999961853027,6.0,6.019999980926514,6.03000020980835,1238073.0,3.7426159381866455
2012-04-27,6.039999961853027,5.989999771118164,6.039999961853027,5.989999771118164,1068584.0,3.7177889347076416
2012-05-02,6.090000152587891,6.010000228881836,6.019999980926514,6.070000171661377,2207456.0,3.767442464828491
2012-05-03,6.139999866485596,6.059999942779541,6.070000171661377,6.139999866485596,2906615.0,3.8108882904052734
2012-05-04,6.199999809265137,6.090000152587891,6.119999885559082,6.159999847412109,3714058.0,3.823301315307617
2012-05-07,6.179999828338623,6.130000114440918,6.139999866485596,6.139999866485596,1880384.0,3.8108882904052734
2012-05-08,6.170000076293945,6.119999885559082,6.139999866485596,6.119999885559082,1284206.0,3.7984747886657715
2012-05-09,6.119999885559082,6.079999923706055,6.110000133514404,6.090000152587891,1510283.0,3.779855728149414
2012-05-10,6.119999885559082,6.070000171661377,6.090000152587891,6.110000133514404,1151307.0,3.792268753051758
2012-05-11,6.110000133514404,6.059999942779541,6.110000133514404,6.059999942779541,759842.0,3.761235475540161
2012-05-14,6.119999885559082,6.059999942779541,6.099999904632568,6.070000171661377,854393.0,3.767442464828491
2012-05-15,6.070000171661377,6.019999980926514,6.070000171661377,6.059999942779541,1042384.0,3.761235475540161
2012-05-16,6.079999923706055,6.0,6.059999942779541,6.0,1343278.0,3.7239959239959717
2012-05-17,6.159999847412109,6.0,6.0,6.079999923706055,1495626.0,3.773648738861084
2012-05-18,6.190000057220459,6.0,6.039999961853027,6.010000228881836,4991100.0,3.7302024364471436
2012-05-21,6.03000020980835,5.940000057220459,6.010000228881836,5.96999979019165,2248721.0,3.7053751945495605
2012-05-22,6.03000020980835,5.989999771118164,6.0,6.010000228881836,922610.0,3.7302024364471436
2012-05-23,6.019999980926514,5.960000038146973,6.019999980926514,5.980000019073486,752336.0,3.7115817070007324
2012-05-24,6.010000228881836,5.949999809265137,5.96999979019165,5.96999979019165,806062.0,3.7053751945495605
2012-05-25,6.039999961853027,5.960000038146973,5.980000019073486,5.989999771118164,1519351.0,3.7177889347076416
2012-05-28,6.03000020980835,5.96999979019165,5.980000019073486,6.03000020980835,717960.0,3.7426159381866455
2012-05-29,6.079999923706055,6.0,6.019999980926514,6.070000171661377,1511592.0,3.767442464828491
2012-05-30,6.079999923706055,6.039999961853027,6.070000171661377,6.059999942779541,716444.0,3.761235475540161
2012-05-31,6.079999923706055,5.989999771118164,6.059999942779541,6.070000171661377,1428628.0,3.767442464828491
2012-06-01,6.079999923706055,6.0,6.059999942779541,6.039999961853027,1766452.0,3.7488224506378174
2012-06-04,6.019999980926514,5.960000038146973,6.010000228881836,5.960000038146973,949320.0,3.6991677284240723
2012-06-05,5.989999771118164,5.949999809265137,5.960000038146973,5.960000038146973,826471.0,3.6991677284240723
2012-06-06,5.980000019073486,5.949999809265137,5.960000038146973,5.980000019073486,614397.0,3.7115817070007324
2012-06-07,6.019999980926514,5.949999809265137,5.980000019073486,5.949999809265137,747401.0,3.6929616928100586
2012-06-08,6.0,5.940000057220459,5.989999771118164,5.96999979019165,975461.0,3.7053751945495605
2012-06-11,5.989999771118164,5.940000057220459,5.96999979019165,5.960000038146973,1222503.0,3.6991677284240723
2012-06-12,5.960000038146973,5.880000114440918,5.960000038146973,5.889999866485596,1698499.0,3.65572190284729
2012-06-13,5.929999828338623,5.860000133514404,5.900000095367432,5.880000114440918,1778401.0,3.6495156288146973
2012-06-14,5.889999866485596,5.769999980926514,5.880000114440918,5.78000020980835,3860876.0,3.587449312210083
2012-06-15,5.800000190734863,5.690000057220459,5.789999961853027,5.760000228881836,4632864.0,3.57503604888916
2012-06-18,5.809999942779541,5.75,5.769999980926514,5.75,3709284.0,3.568828821182251
2012-06-19,5.75,5.75,5.75,5.75,0.0,3.568828821182251
2012-06-20,5.840000152587891,5.760000228881836,5.760000228881836,5.800000190734863,3828493.0,3.5998623371124268
2012-06-21,5.820000171661377,5.760000228881836,5.789999961853027,5.78000020980835,1613071.0,3.587449312210083
2012-06-25,5.860000133514404,5.739999771118164,5.78000020980835,5.820000171661377,2154230.0,3.6122753620147705
2012-06-26,5.829999923706055,5.78000020980835,5.789999961853027,5.829999923706055,1066731.0,3.6184821128845215
2012-06-27,5.860000133514404,5.809999942779541,5.820000171661377,5.840000152587891,1176395.0,3.6246891021728516
2012-06-28,5.909999847412109,5.829999923706055,5.900000095367432,5.849999904632568,3020719.0,3.6308953762054443
2012-06-29,5.880000114440918,5.829999923706055,5.860000133514404,5.869999885559082,1777426.0,3.6433088779449463
2012-07-02,5.909999847412109,5.869999885559082,5.880000114440918,5.900000095367432,1883739.0,3.66192889213562
2012-07-03,5.920000076293945,5.869999885559082,5.900000095367432,5.900000095367432,3956011.0,3.66192889213562
2012-07-04,5.53000020980835,5.269999980926514,5.53000020980835,5.360000133514404,5307059.0,3.5429494380950928
2012-07-05,5.349999904632568,5.269999980926514,5.340000152587891,5.340000152587891,2806381.0,3.529729127883911
2012-07-06,5.380000114440918,5.289999961853027,5.309999942779541,5.369999885559082,1299175.0,3.5495591163635254
2012-07-09,5.369999885559082,5.21999979019165,5.300000190734863,5.329999923706055,3734687.0,3.5231192111968994
2012-07-10,5.340000152587891,5.21999979019165,5.329999923706055,5.269999980926514,3013434.0,3.483459711074829
2012-07-11,5.260000228881836,5.190000057220459,5.260000228881836,5.199999809265137,5232610.0,3.4371893405914307
2012-07-12,5.210000038146973,5.019999980926514,5.199999809265137,5.110000133514404,7241667.0,3.377700090408325
2012-07-13,5.170000076293945,5.050000190734863,5.070000171661377,5.150000095367432,5915849.0,3.404139518737793
2012-07-16,5.150000095367432,5.0,5.150000095367432,5.090000152587891,3941620.0,3.3644800186157227
2012-07-17,5.099999904632568,5.0,5.050000190734863,5.099999904632568,4279383.0,3.3710896968841553
2012-07-18,5.099999904632568,5.019999980926514,5.050000190734863,5.090000152587891,4730698.0,3.3644800186157227
2012-07-19,5.099999904632568,5.03000020980835,5.070000171661377,5.090000152587891,4072801.0,3.3644800186157227
2012-07-20,5.170000076293945,5.050000190734863,5.079999923706055,5.150000095367432,6565141.0,3.404139518737793
2012-07-23,5.139999866485596,5.039999961853027,5.130000114440918,5.050000190734863,2962047.0,3.338040351867676
2012-07-24,5.090000152587891,5.019999980926514,5.059999942779541,5.079999923706055,2544324.0,3.3578696250915527
2012-07-25,5.099999904632568,5.039999961853027,5.059999942779541,5.059999942779541,2265621.0,3.3446500301361084
2012-07-26,5.079999923706055,5.03000020980835,5.070000171661377,5.050000190734863,2147764.0,3.338040351867676
2012-07-27,5.070000171661377,5.03000020980835,5.050000190734863,5.070000171661377,2346914.0,3.3512604236602783
2012-07-30,5.079999923706055,5.039999961853027,5.059999942779541,5.050000190734863,2077385.0,3.338040351867676
2012-07-31,5.090000152587891,5.019999980926514,5.050000190734863,5.079999923706055,2761170.0,3.3578696250915527
2012-08-01,5.110000133514404,5.050000190734863,5.079999923706055,5.099999904632568,2022806.0,3.3710896968841553
2012-08-02,5.119999885559082,5.059999942779541,5.090000152587891,5.110000133514404,2188106.0,3.377700090408325
2012-08-03,5.110000133514404,5.070000171661377,5.110000133514404,5.110000133514404,1808869.0,3.377700090408325
2012-08-06,5.150000095367432,5.079999923706055,5.110000133514404,5.150000095367432,1712919.0,3.404139518737793
2012-08-07,5.159999847412109,5.099999904632568,5.159999847412109,5.130000114440918,2756721.0,3.3909201622009277
2012-08-08,5.139999866485596,5.059999942779541,5.139999866485596,5.079999923706055,2869120.0,3.3578696250915527
2012-08-09,5.090000152587891,5.050000190734863,5.079999923706055,5.079999923706055,2010328.0,3.3578696250915527
2012-08-10,5.090000152587891,5.059999942779541,5.079999923706055,5.070000171661377,2178233.0,3.3512604236602783
2012-08-13,5.110000133514404,5.050000190734863,5.079999923706055,5.070000171661377,2839961.0,3.3512604236602783
2012-08-14,5.090000152587891,5.050000190734863,5.050000190734863,5.079999923706055,1706848.0,3.3578696250915527
2012-08-15,5.090000152587891,5.03000020980835,5.070000171661377,5.050000190734863,1908016.0,3.338040351867676
2012-08-16,5.059999942779541,5.019999980926514,5.039999961853027,5.039999961853027,1557421.0,3.3314297199249268
2012-08-17,5.050000190734863,5.010000228881836,5.039999961853027,5.03000020980835,1728400.0,3.324819803237915
2012-08-20,5.039999961853027,4.989999771118164,5.03000020980835,5.019999980926514,1423600.0,3.3182101249694824
2012-08-21,5.03000020980835,5.010000228881836,5.010000228881836,5.019999980926514,1669065.0,3.3182101249694824
2012-08-22,5.019999980926514,4.96999979019165,5.019999980926514,4.980000019073486,1708929.0,3.2917702198028564
2012-08-23,5.010000228881836,4.96999979019165,4.980000019073486,4.989999771118164,1699046.0,3.29837965965271
2012-08-24,5.0,4.889999866485596,5.0,4.900000095367432,2425685.0,3.2388901710510254
2012-08-27,4.909999847412109,4.800000190734863,4.909999847412109,4.820000171661377,2196975.0,3.1860108375549316
2012-08-28,4.820000171661377,4.760000228881836,4.809999942779541,4.809999942779541,1958901.0,3.1794002056121826
2012-08-29,4.800000190734863,4.71999979019165,4.800000190734863,4.71999979019165,1919835.0,3.119910717010498
2012-08-30,4.710000038146973,4.639999866485596,4.710000038146973,4.679999828338623,2629699.0,3.093470335006714
2012-08-31,4.699999809265137,4.650000095367432,4.679999828338623,4.690000057220459,1591842.0,3.1000804901123047
2012-09-03,4.739999771118164,4.690000057220459,4.699999809265137,4.710000038146973,1804211.0,3.1133005619049072
2012-09-04,4.699999809265137,4.610000133514404,4.699999809265137,4.670000076293945,2439936.0,3.0868606567382812
2012-09-05,4.639999866485596,4.599999904632568,4.639999866485596,4.599999904632568,2206620.0,3.040590524673462
2012-09-06,4.630000114440918,4.570000171661377,4.630000114440918,4.579999923706055,1891103.0,3.0273706912994385
2012-09-07,4.769999980926514,4.610000133514404,4.610000133514404,4.739999771118164,4318123.0,3.1331303119659424
2012-09-10,4.760000228881836,4.699999809265137,4.75,4.71999979019165,2074296.0,3.119910717010498
2012-09-11,4.71999979019165,4.650000095367432,4.71999979019165,4.659999847412109,2645260.0,3.0802500247955322
2012-09-12,4.75,4.659999847412109,4.659999847412109,4.739999771118164,3203440.0,3.1331303119659424
2012-09-13,4.769999980926514,4.71999979019165,4.739999771118164,4.739999771118164,1865708.0,3.1331303119659424
2012-09-14,4.789999961853027,4.71999979019165,4.739999771118164,4.78000020980835,2378083.0,3.1595704555511475
2012-09-17,4.800000190734863,4.650000095367432,4.789999961853027,4.679999828338623,1913324.0,3.093470335006714
2012-09-18,4.71999979019165,4.670000076293945,4.690000057220459,4.710000038146973,1449240.0,3.1133005619049072
2012-09-19,4.699999809265137,4.619999885559082,4.679999828338623,4.639999866485596,1125646.0,3.067030668258667
2012-09-20,4.730000019073486,4.639999866485596,4.659999847412109,4.679999828338623,2072570.0,3.093470335006714
2012-09-21,4.730000019073486,4.659999847412109,4.679999828338623,4.730000019073486,1528650.0,3.1265206336975098
2012-09-24,4.739999771118164,4.679999828338623,4.710000038146973,4.730000019073486,1315965.0,3.1265206336975098
2012-09-25,4.730000019073486,4.699999809265137,4.730000019073486,4.710000038146973,940800.0,3.1133005619049072
2012-09-26,4.730000019073486,4.650000095367432,4.71999979019165,4.650000095367432,742996.0,3.073640823364258
2012-09-27,4.730000019073486,4.630000114440918,4.650000095367432,4.71999979019165,1866192.0,3.119910717010498
2012-09-28,4.800000190734863,4.71999979019165,4.71999979019165,4.78000020980835,1497695.0,3.1595704555511475
2012-10-08,4.829999923706055,4.769999980926514,4.78000020980835,4.809999942779541,2491064.0,3.1794002056121826
2012-10-09,4.880000114440918,4.800000190734863,4.809999942779541,4.869999885559082,2328349.0,3.219060182571411
2012-10-10,4.889999866485596,4.829999923706055,4.869999885559082,4.869999885559082,1190680.0,3.219060182571411
2012-10-11,4.880000114440918,4.840000152587891,4.880000114440918,4.849999904632568,738249.0,3.2058401107788086
2012-10-12,4.880000114440918,4.820000171661377,4.849999904632568,4.880000114440918,1592101.0,3.225670337677002
2012-10-15,4.880000114440918,4.820000171661377,4.880000114440918,4.860000133514404,915497.0,3.2124507427215576
2012-10-16,4.880000114440918,4.829999923706055,4.849999904632568,4.849999904632568,481099.0,3.2058401107788086
2012-10-17,4.880000114440918,4.849999904632568,4.849999904632568,4.860000133514404,985484.0,3.2124507427215576
2012-10-18,4.929999828338623,4.860000133514404,4.860000133514404,4.900000095367432,1032948.0,3.2388901710510254
2012-10-19,4.909999847412109,4.869999885559082,4.900000095367432,4.889999866485596,772464.0,3.2322802543640137
2012-10-22,4.900000095367432,4.849999904632568,4.869999885559082,4.889999866485596,472627.0,3.2322802543640137
2012-10-23,4.920000076293945,4.869999885559082,4.889999866485596,4.889999866485596,614717.0,3.2322802543640137
2012-10-24,4.909999847412109,4.869999885559082,4.889999866485596,4.909999847412109,867400.0,3.245499849319458
2012-10-25,4.929999828338623,4.880000114440918,4.909999847412109,4.889999866485596,604600.0,3.2322802543640137
2012-10-26,4.889999866485596,4.809999942779541,4.889999866485596,4.840000152587891,1053665.0,3.199230670928955
2012-10-29,4.880000114440918,4.809999942779541,4.809999942779541,4.860000133514404,525465.0,3.2124507427215576
2012-10-30,4.869999885559082,4.730000019073486,4.860000133514404,4.75,1900900.0,3.139740467071533
2012-10-31,4.789999961853027,4.739999771118164,4.75,4.78000020980835,1221810.0,3.1595704555511475
2012-11-01,4.880000114440918,4.769999980926514,4.769999980926514,4.829999923706055,1632730.0,3.192620277404785
2012-11-02,4.860000133514404,4.800000190734863,4.829999923706055,4.849999904632568,1297829.0,3.2058401107788086
2012-11-05,4.880000114440918,4.820000171661377,4.849999904632568,4.869999885559082,938692.0,3.219060182571411
2012-11-06,4.869999885559082,4.800000190734863,4.840000152587891,4.860000133514404,852017.0,3.2124507427215576
2012-11-07,4.880000114440918,4.849999904632568,4.849999904632568,4.860000133514404,1105889.0,3.2124507427215576
2012-11-08,4.869999885559082,4.829999923706055,4.849999904632568,4.840000152587891,1085780.0,3.199230670928955
2012-11-09,4.849999904632568,4.809999942779541,4.849999904632568,4.829999923706055,823643.0,3.192620277404785
2012-11-12,4.849999904632568,4.829999923706055,4.829999923706055,4.840000152587891,481626.0,3.199230670928955
2012-11-13,4.880000114440918,4.829999923706055,4.849999904632568,4.840000152587891,1003047.0,3.199230670928955
2012-11-14,4.849999904632568,4.820000171661377,4.849999904632568,4.820000171661377,456657.0,3.1860108375549316
2012-11-15,4.829999923706055,4.78000020980835,4.829999923706055,4.789999961853027,1052400.0,3.166180372238159
2012-11-16,4.800000190734863,4.75,4.789999961853027,4.78000020980835,969700.0,3.1595704555511475
2012-11-19,4.820000171661377,4.78000020980835,4.800000190734863,4.820000171661377,880348.0,3.1860108375549316
2012-11-20,4.829999923706055,4.800000190734863,4.820000171661377,4.820000171661377,412500.0,3.1860108375549316
2012-11-21,4.829999923706055,4.800000190734863,4.820000171661377,4.829999923706055,622789.0,3.192620277404785
2012-11-22,4.840000152587891,4.800000190734863,4.809999942779541,4.840000152587891,761911.0,3.199230670928955
2012-11-23,4.909999847412109,4.840000152587891,4.840000152587891,4.900000095367432,1865380.0,3.2388901710510254
2012-11-26,4.929999828338623,4.869999885559082,4.900000095367432,4.920000076293945,1569816.0,3.252110242843628
2012-11-27,4.929999828338623,4.820000171661377,4.920000076293945,4.840000152587891,1193536.0,3.199230670928955
2012-11-28,4.840000152587891,4.769999980926514,4.829999923706055,4.789999961853027,1192174.0,3.166180372238159
2012-11-29,4.929999828338623,4.789999961853027,4.789999961853027,4.909999847412109,1857207.0,3.245499849319458
2012-11-30,4.909999847412109,4.860000133514404,4.909999847412109,4.869999885559082,1326691.0,3.219060182571411
2012-12-03,4.880000114440918,4.849999904632568,4.869999885559082,4.860000133514404,867799.0,3.2124507427215576
2012-12-04,4.889999866485596,4.820000171661377,4.860000133514404,4.889999866485596,1106116.0,3.2322802543640137
2012-12-05,4.980000019073486,4.860000133514404,4.880000114440918,4.960000038146973,4595546.0,3.278550148010254
2012-12-06,4.949999809265137,4.880000114440918,4.949999809265137,4.889999866485596,2939650.0,3.2322802543640137
2012-12-07,4.920000076293945,4.880000114440918,4.889999866485596,4.920000076293945,6020772.0,3.252110242843628
2012-12-10,4.989999771118164,4.909999847412109,4.920000076293945,4.96999979019165,3555954.0,3.2851598262786865
2012-12-11,5.0,4.940000057220459,4.96999979019165,4.980000019073486,2618014.0,3.2917702198028564
2012-12-12,5.0,4.940000057220459,4.980000019073486,4.989999771118164,2657449.0,3.29837965965271
2012-12-13,5.019999980926514,4.949999809265137,4.980000019073486,4.960000038146973,3008899.0,3.278550148010254
2012-12-14,5.070000171661377,4.940000057220459,4.949999809265137,5.070000171661377,6005796.0,3.3512604236602783
2012-12-17,5.139999866485596,5.059999942779541,5.070000171661377,5.130000114440918,4812451.0,3.3909201622009277
2012-12-18,5.139999866485596,5.059999942779541,5.119999885559082,5.070000171661377,4283619.0,3.3512604236602783
2012-12-19,5.139999866485596,5.079999923706055,5.079999923706055,5.110000133514404,3137369.0,3.377700090408325
2012-12-20,5.130000114440918,5.059999942779541,5.099999904632568,5.110000133514404,3152321.0,3.377700090408325
2012-12-21,5.150000095367432,5.070000171661377,5.110000133514404,5.099999904632568,4230228.0,3.3710896968841553
2012-12-24,5.119999885559082,5.050000190734863,5.099999904632568,5.070000171661377,3623863.0,3.3512604236602783
2012-12-25,5.190000057220459,5.050000190734863,5.070000171661377,5.170000076293945,4305155.0,3.4173600673675537
2012-12-26,5.199999809265137,5.150000095367432,5.159999847412109,5.170000076293945,1786955.0,3.4173600673675537
2012-12-27,5.199999809265137,5.159999847412109,5.179999828338623,5.170000076293945,2311196.0,3.4173600673675537
2012-12-28,5.199999809265137,5.119999885559082,5.159999847412109,5.190000057220459,2844921.0,3.430579423904419
2012-12-31,5.260000228881836,5.190000057220459,5.190000057220459,5.210000038146973,5350499.0,3.4437997341156006
2013-01-04,5.340000152587891,5.210000038146973,5.260000228881836,5.300000190734863,7066754.0,3.5032894611358643
2013-01-07,5.380000114440918,5.269999980926514,5.300000190734863,5.360000133514404,6117653.0,3.5429494380950928
2013-01-08,5.369999885559082,5.28000020980835,5.360000133514404,5.289999961853027,3753577.0,3.4966795444488525
2013-01-09,5.320000171661377,5.260000228881836,5.28000020980835,5.289999961853027,2291233.0,3.4966795444488525
2013-01-10,5.340000152587891,5.28000020980835,5.28000020980835,5.300000190734863,1934156.0,3.5032894611358643
2013-01-11,5.349999904632568,5.230000019073486,5.300000190734863,5.25,3020333.0,3.4702394008636475
2013-01-14,5.329999923706055,5.21999979019165,5.21999979019165,5.320000171661377,2739349.0,3.5165090560913086
2013-01-15,5.340000152587891,5.289999961853027,5.320000171661377,5.320000171661377,3436463.0,3.5165090560913086
2013-01-16,5.320000171661377,5.25,5.309999942779541,5.300000190734863,3334721.0,3.5032894611358643
2013-01-17,5.309999942779541,5.25,5.289999961853027,5.300000190734863,2136192.0,3.5032894611358643
2013-01-18,5.309999942779541,5.269999980926514,5.309999942779541,5.300000190734863,4383887.0,3.5032894611358643
2013-01-21,5.329999923706055,5.28000020980835,5.300000190734863,5.309999942779541,1789820.0,3.509899139404297
2013-01-22,5.329999923706055,5.25,5.320000171661377,5.300000190734863,4165193.0,3.5032894611358643
2013-01-23,5.300000190734863,5.260000228881836,5.300000190734863,5.289999961853027,1293440.0,3.4966795444488525
2013-01-24,5.320000171661377,5.21999979019165,5.28000020980835,5.230000019073486,2393712.0,3.457019567489624
2013-01-25,5.260000228881836,5.21999979019165,5.230000019073486,5.25,1142695.0,3.4702394008636475
2013-01-28,5.289999961853027,5.199999809265137,5.25,5.28000020980835,2909167.0,3.4900693893432617
2013-01-29,5.28000020980835,5.210000038146973,5.28000020980835,5.269999980926514,2618761.0,3.483459711074829
2013-01-30,5.449999809265137,5.25,5.269999980926514,5.400000095367432,5493497.0,3.569389581680298
2013-01-31,5.389999866485596,5.329999923706055,5.369999885559082,5.349999904632568,2582215.0,3.536339282989502
2013-02-01,5.429999828338623,5.320000171661377,5.360000133514404,5.389999866485596,5993168.0,3.562779188156128
2013-02-04,5.420000076293945,5.360000133514404,5.400000095367432,5.380000114440918,6525060.0,3.5561699867248535
2013-02-05,5.440000057220459,5.369999885559082,5.369999885559082,5.429999828338623,4531987.0,3.589218854904175
2013-02-06,5.579999923706055,5.440000057220459,5.440000057220459,5.519999980926514,7221432.0,3.6487088203430176
2013-02-07,5.630000114440918,5.480000019073486,5.480000019073486,5.619999885559082,6305545.0,3.714808940887451
2013-02-08,5.690000057220459,5.610000133514404,5.650000095367432,5.630000114440918,3171838.0,3.721418857574463
2013-02-18,5.650000095367432,5.559999942779541,5.639999866485596,5.619999885559082,3686363.0,3.714808940887451
2013-02-19,5.630000114440918,5.5,5.610000133514404,5.5,4498898.0,3.635488986968994
2013-02-20,5.550000190734863,5.480000019073486,5.519999980926514,5.550000190734863,1717685.0,3.668539047241211
2013-02-21,5.539999961853027,5.369999885559082,5.539999961853027,5.429999828338623,3890766.0,3.589218854904175
2013-02-22,5.429999828338623,5.369999885559082,5.400000095367432,5.380000114440918,1963900.0,3.5561699867248535
2013-02-25,5.429999828338623,5.369999885559082,5.389999866485596,5.400000095367432,1560662.0,3.569389581680298
2013-02-26,5.429999828338623,5.340000152587891,5.389999866485596,5.349999904632568,1372106.0,3.536339282989502
2013-02-27,5.400000095367432,5.309999942779541,5.360000133514404,5.369999885559082,1202469.0,3.5495591163635254
2013-02-28,5.46999979019165,5.369999885559082,5.400000095367432,5.449999809265137,2399353.0,3.6024389266967773
2013-03-01,5.46999979019165,5.380000114440918,5.449999809265137,5.409999847412109,2590839.0,3.5759992599487305
2013-03-04,5.429999828338623,5.360000133514404,5.429999828338623,5.369999885559082,1869992.0,3.5495591163635254
2013-03-05,5.429999828338623,5.349999904632568,5.360000133514404,5.409999847412109,2732530.0,3.5759992599487305
2013-03-06,5.449999809265137,5.380000114440918,5.429999828338623,5.400000095367432,2962330.0,3.569389581680298
2013-03-07,5.449999809265137,5.369999885559082,5.409999847412109,5.440000057220459,3591344.0,3.595829486846924
2013-03-08,5.489999771118164,5.420000076293945,5.420000076293945,5.460000038146973,2295616.0,3.6090495586395264
2013-03-11,5.510000228881836,5.420000076293945,5.5,5.429999828338623,1263323.0,3.589218854904175
2013-03-12,5.460000038146973,5.360000133514404,5.420000076293945,5.409999847412109,1913382.0,3.5759992599487305
2013-03-13,5.400000095367432,5.340000152587891,5.400000095367432,5.380000114440918,1881306.0,3.5561699867248535
2013-03-14,5.380000114440918,5.320000171661377,5.349999904632568,5.369999885559082,1072556.0,3.5495591163635254
2013-03-15,5.449999809265137,5.349999904632568,5.369999885559082,5.400000095367432,4078057.0,3.569389581680298
2013-03-18,5.519999980926514,5.389999866485596,5.400000095367432,5.429999828338623,6194182.0,3.589218854904175
2013-03-19,5.480000019073486,5.360000133514404,5.440000057220459,5.400000095367432,3831344.0,3.569389581680298
2013-03-20,5.449999809265137,5.369999885559082,5.380000114440918,5.440000057220459,6391415.0,3.595829486846924
2013-03-21,5.440000057220459,5.400000095367432,5.429999828338623,5.440000057220459,3239890.0,3.595829486846924
2013-03-22,5.440000057220459,5.400000095367432,5.420000076293945,5.429999828338623,2299278.0,3.589218854904175
2013-03-25,5.46999979019165,5.409999847412109,5.449999809265137,5.429999828338623,3390636.0,3.589218854904175
2013-03-26,5.429999828338623,5.369999885559082,5.429999828338623,5.380000114440918,2600921.0,3.5561699867248535
2013-03-27,5.409999847412109,5.380000114440918,5.380000114440918,5.400000095367432,2093650.0,3.569389581680298
2013-03-28,5.400000095367432,5.340000152587891,5.389999866485596,5.369999885559082,2497878.0,3.5495591163635254
2013-03-29,5.440000057220459,5.349999904632568,5.369999885559082,5.420000076293945,1857506.0,3.582609176635742
2013-04-01,5.420000076293945,5.360000133514404,5.400000095367432,5.389999866485596,2378577.0,3.562779188156128
2013-04-02,5.400000095367432,5.340000152587891,5.389999866485596,5.360000133514404,2036316.0,3.5429494380950928
2013-04-03,5.440000057220459,5.360000133514404,5.369999885559082,5.380000114440918,7283742.0,3.5561699867248535
2013-04-08,5.460000038146973,5.329999923706055,5.349999904632568,5.449999809265137,9091604.0,3.6024389266967773
2013-04-09,5.449999809265137,5.420000076293945,5.440000057220459,5.440000057220459,1616103.0,3.595829486846924
2013-04-10,5.510000228881836,5.440000057220459,5.449999809265137,5.480000019073486,2546291.0,3.6222691535949707
2013-04-11,5.519999980926514,5.460000038146973,5.480000019073486,5.489999771118164,1824917.0,3.6288788318634033
2013-04-12,5.5,5.449999809265137,5.5,5.460000038146973,1063055.0,3.6090495586395264
2013-04-15,5.519999980926514,5.449999809265137,5.46999979019165,5.519999980926514,2321657.0,3.6487088203430176
2013-04-16,5.53000020980835,5.460000038146973,5.53000020980835,5.5,3362107.0,3.635488986968994
2013-04-17,5.519999980926514,5.46999979019165,5.5,5.519999980926514,1353829.0,3.6487088203430176
2013-04-18,5.53000020980835,5.480000019073486,5.510000228881836,5.519999980926514,1260322.0,3.6487088203430176
2013-04-19,5.550000190734863,5.5,5.519999980926514,5.539999961853027,2330431.0,3.66192889213562
2013-04-22,5.550000190734863,5.510000228881836,5.519999980926514,5.550000190734863,959215.0,3.668539047241211
2013-04-23,5.559999942779541,5.429999828338623,5.539999961853027,5.460000038146973,2364000.0,3.6090495586395264
2013-04-24,5.570000171661377,5.449999809265137,5.460000038146973,5.550000190734863,2911774.0,3.668539047241211
2013-04-25,5.519999980926514,5.440000057220459,5.519999980926514,5.480000019073486,2865846.0,3.6222691535949707
2013-04-26,5.510000228881836,5.440000057220459,5.5,5.440000057220459,1285008.0,3.595829486846924
2013-05-02,5.579999923706055,5.449999809265137,5.460000038146973,5.559999942779541,4079251.0,3.6751484870910645
2013-05-03,5.610000133514404,5.53000020980835,5.559999942779541,5.590000152587891,1782202.0,3.694978952407837
2013-05-06,5.639999866485596,5.579999923706055,5.579999923706055,5.599999904632568,1162393.0,3.7015888690948486
2013-05-07,5.630000114440918,5.559999942779541,5.619999885559082,5.579999923706055,773763.0,3.688368558883667
2013-05-08,5.650000095367432,5.579999923706055,5.590000152587891,5.650000095367432,1242913.0,3.7346389293670654
2013-05-09,5.800000190734863,5.619999885559082,5.659999847412109,5.78000020980835,5763591.0,3.820568799972534
2013-05-10,5.860000133514404,5.739999771118164,5.769999980926514,5.829999923706055,4099071.0,3.8536183834075928
2013-05-13,5.96999979019165,5.829999923706055,5.829999923706055,5.909999847412109,5279825.0,3.9064974784851074
2013-05-14,5.949999809265137,5.849999904632568,5.920000076293945,5.929999828338623,1810720.0,3.919717788696289
2013-05-15,5.940000057220459,5.829999923706055,5.920000076293945,5.920000076293945,1813852.0,3.9131078720092773
2013-05-16,5.940000057220459,5.840000152587891,5.900000095367432,5.920000076293945,1647024.0,3.9131078720092773
2013-05-17,5.920000076293945,5.860000133514404,5.909999847412109,5.889999866485596,1030501.0,3.893278121948242
2013-05-20,5.96999979019165,5.869999885559082,5.900000095367432,5.96999979019165,2011227.0,3.946157932281494
2013-05-21,6.090000152587891,5.949999809265137,5.96999979019165,6.079999923706055,3421743.0,4.0188679695129395
2013-05-22,6.099999904632568,6.039999961853027,6.079999923706055,6.050000190734863,1879143.0,3.999037981033325
2013-05-23,6.039999961853027,5.989999771118164,6.039999961853027,5.989999771118164,1680921.0,3.9593777656555176
2013-05-24,6.019999980926514,5.949999809265137,5.949999809265137,6.0,787305.0,3.9659886360168457
2013-05-27,6.050000190734863,5.96999979019165,6.0,5.980000019073486,615611.0,3.9527688026428223
2013-05-28,6.0,5.949999809265137,5.989999771118164,6.0,955413.0,3.9659886360168457
2013-05-29,6.070000171661377,5.989999771118164,6.010000228881836,6.059999942779541,1630636.0,4.005648136138916
2013-05-30,6.130000114440918,6.03000020980835,6.039999961853027,6.110000133514404,1865122.0,4.038698196411133
2013-05-31,6.150000095367432,6.090000152587891,6.110000133514404,6.110000133514404,1162921.0,4.038698196411133
2013-06-03,6.269999980926514,6.090000152587891,6.110000133514404,6.25,4610115.0,4.131237506866455
2013-06-04,6.25,6.070000171661377,6.239999771118164,6.119999885559082,2945432.0,4.0453081130981445
2013-06-05,6.099999904632568,5.909999847412109,6.099999904632568,5.909999847412109,2901057.0,3.9064974784851074
2013-06-06,6.010000228881836,5.860000133514404,5.900000095367432,5.989999771118164,3074482.0,3.9593777656555176
2013-06-07,5.989999771118164,5.889999866485596,5.96999979019165,5.989999771118164,1373071.0,3.9593777656555176
2013-06-13,5.929999828338623,5.679999828338623,5.929999828338623,5.699999809265137,2657826.0,3.767688035964966
2013-06-14,5.71999979019165,5.599999904632568,5.699999809265137,5.619999885559082,2733782.0,3.714808940887451
2013-06-17,5.670000076293945,5.559999942779541,5.599999904632568,5.670000076293945,1622654.0,3.747859001159668
2013-06-18,5.670000076293945,5.559999942779541,5.650000095367432,5.599999904632568,1542245.0,3.7015888690948486
2013-06-19,5.610000133514404,5.409999847412109,5.599999904632568,5.420000076293945,2602384.0,3.582609176635742
2013-06-20,5.5,5.369999885559082,5.449999809265137,5.400000095367432,1965939.0,3.569389581680298
2013-06-21,5.369999885559082,5.21999979019165,5.329999923706055,5.289999961853027,3905930.0,3.4966795444488525
2013-06-24,5.289999961853027,5.119999885559082,5.260000228881836,5.159999847412109,1729860.0,3.4107494354248047
2013-06-25,5.239999771118164,5.0,5.170000076293945,5.230000019073486,2530149.0,3.457019567489624
2013-06-26,5.309999942779541,5.179999828338623,5.230000019073486,5.309999942779541,1824102.0,3.509899139404297
2013-06-27,5.400000095367432,5.309999942779541,5.340000152587891,5.329999923706055,2458187.0,3.5231192111968994
2013-06-28,5.420000076293945,5.300000190734863,5.309999942779541,5.389999866485596,1526120.0,3.562779188156128
2013-07-01,5.5,5.400000095367432,5.429999828338623,5.480000019073486,1396888.0,3.6222691535949707
2013-07-02,5.489999771118164,5.400000095367432,5.489999771118164,5.409999847412109,2194620.0,3.5759992599487305
2013-07-03,5.429999828338623,5.269999980926514,5.420000076293945,5.320000171661377,3865512.0,3.5165090560913086
2013-07-04,5.420000076293945,5.269999980926514,5.289999961853027,5.409999847412109,3510560.0,3.5759992599487305
2013-07-05,5.090000152587891,4.940000057220459,4.980000019073486,5.03000020980835,3174876.0,3.5618367195129395
2013-07-08,5.050000190734863,4.960000038146973,5.03000020980835,5.019999980926514,1623718.0,3.554755926132202
2013-07-09,5.03000020980835,4.989999771118164,5.019999980926514,5.010000228881836,891500.0,3.5476741790771484
2013-07-10,5.050000190734863,5.0,5.019999980926514,5.03000020980835,1286566.0,3.5618367195129395
2013-07-11,5.190000057220459,5.03000020980835,5.03000020980835,5.119999885559082,3784896.0,3.6255674362182617
2013-07-12,5.150000095367432,5.070000171661377,5.119999885559082,5.099999904632568,1250977.0,3.6114046573638916
2013-07-15,5.139999866485596,5.079999923706055,5.090000152587891,5.110000133514404,1233080.0,3.618485927581787
2013-07-16,5.130000114440918,5.090000152587891,5.110000133514404,5.130000114440918,1275987.0,3.6326487064361572
2013-07-17,5.150000095367432,5.099999904632568,5.130000114440918,5.130000114440918,2184874.0,3.6326487064361572
2013-07-18,5.199999809265137,5.110000133514404,5.130000114440918,5.179999828338623,2406022.0,3.6680543422698975
2013-07-19,5.190000057220459,5.070000171661377,5.179999828338623,5.079999923706055,1572506.0,3.597242832183838
2013-07-22,5.099999904632568,4.980000019073486,5.059999942779541,5.099999904632568,1722659.0,3.6114046573638916
2013-07-23,5.170000076293945,5.070000171661377,5.070000171661377,5.170000076293945,1987157.0,3.66097354888916
2013-07-24,5.179999828338623,5.139999866485596,5.170000076293945,5.159999847412109,814708.0,3.6538920402526855
2013-07-25,5.179999828338623,5.139999866485596,5.159999847412109,5.150000095367432,877089.0,3.6468112468719482
2013-07-26,5.159999847412109,5.130000114440918,5.139999866485596,5.159999847412109,620046.0,3.6538920402526855
2013-07-29,5.179999828338623,5.119999885559082,5.159999847412109,5.150000095367432,2069339.0,3.6468112468719482
2013-07-30,5.159999847412109,5.130000114440918,5.150000095367432,5.150000095367432,355730.0,3.6468112468719482
2013-07-31,5.179999828338623,5.139999866485596,5.139999866485596,5.170000076293945,936444.0,3.66097354888916
2013-08-01,5.25,5.159999847412109,5.170000076293945,5.230000019073486,1703567.0,3.703460693359375
2013-08-02,5.579999923706055,5.340000152587891,5.420000076293945,5.360000133514404,4977138.0,3.7955162525177
2013-08-05,5.300000190734863,5.239999771118164,5.289999961853027,5.300000190734863,1910565.0,3.7530288696289062
2013-08-06,5.340000152587891,5.260000228881836,5.28000020980835,5.309999942779541,1134490.0,3.7601101398468018
2013-08-07,5.349999904632568,5.269999980926514,5.340000152587891,5.28000020980835,858632.0,3.7388665676116943
2013-08-08,5.300000190734863,5.25,5.300000190734863,5.260000228881836,631588.0,3.7247042655944824
2013-08-09,5.28000020980835,5.25,5.260000228881836,5.260000228881836,606697.0,3.7247042655944824
2013-08-12,5.340000152587891,5.25,5.25,5.329999923706055,1216608.0,3.7742726802825928
2013-08-13,5.369999885559082,5.309999942779541,5.349999904632568,5.360000133514404,889643.0,3.7955162525177
2013-08-14,5.360000133514404,5.320000171661377,5.360000133514404,5.329999923706055,684996.0,3.7742726802825928
2013-08-15,5.340000152587891,5.320000171661377,5.320000171661377,5.329999923706055,578333.0,3.7742726802825928
2013-08-16,5.440000057220459,5.289999961853027,5.320000171661377,5.289999961853027,1651786.0,3.745948076248169
2013-08-19,5.329999923706055,5.260000228881836,5.269999980926514,5.329999923706055,584310.0,3.7742726802825928
2013-08-20,5.380000114440918,5.300000190734863,5.329999923706055,5.329999923706055,2103188.0,3.7742726802825928
2013-08-21,5.340000152587891,5.300000190734863,5.309999942779541,5.309999942779541,612466.0,3.7601101398468018
2013-08-22,5.329999923706055,5.28000020980835,5.300000190734863,5.289999961853027,691756.0,3.745948076248169
2013-08-23,5.329999923706055,5.260000228881836,5.300000190734863,5.300000190734863,1040743.0,3.7530288696289062
2013-08-26,5.360000133514404,5.269999980926514,5.300000190734863,5.340000152587891,1695830.0,3.7813539505004883
2013-08-27,5.5,5.340000152587891,5.340000152587891,5.480000019073486,4509328.0,3.88049054145813
2013-08-28,5.539999961853027,5.380000114440918,5.460000038146973,5.489999771118164,4555253.0,3.8875715732574463
2013-08-29,5.699999809265137,5.449999809265137,5.5,5.579999923706055,6207529.0,3.9513018131256104
2013-08-30,5.849999904632568,5.5,5.550000190734863,5.710000038146973,9308645.0,4.0433573722839355
2013-09-02,5.760000228881836,5.489999771118164,5.760000228881836,5.550000190734863,4821348.0,3.930058479309082
2013-09-03,5.610000133514404,5.46999979019165,5.510000228881836,5.570000171661377,2727615.0,3.944221019744873
2013-09-04,5.610000133514404,5.510000228881836,5.550000190734863,5.610000133514404,2324827.0,3.972545623779297
2013-09-05,5.639999866485596,5.519999980926514,5.599999904632568,5.559999942779541,2110397.0,3.9371395111083984
2013-09-06,5.610000133514404,5.510000228881836,5.53000020980835,5.599999904632568,1319953.0,3.9654645919799805
2013-09-09,5.699999809265137,5.559999942779541,5.559999942779541,5.659999847412109,2780621.0,4.007951736450195
2013-09-10,5.820000171661377,5.619999885559082,5.630000114440918,5.730000019073486,4893108.0,4.057520389556885
2013-09-11,5.739999771118164,5.650000095367432,5.710000038146973,5.670000076293945,2868141.0,4.015032768249512
2013-09-12,6.010000228881836,5.570000171661377,5.659999847412109,5.809999942779541,8182259.0,4.114169120788574
2013-09-13,5.820000171661377,5.619999885559082,5.710000038146973,5.639999866485596,3970053.0,3.9937894344329834
2013-09-16,5.679999828338623,5.599999904632568,5.610000133514404,5.639999866485596,1959045.0,3.9937894344329834
2013-09-17,5.679999828338623,5.570000171661377,5.650000095367432,5.579999923706055,2021615.0,3.9513018131256104
2013-09-18,5.630000114440918,5.519999980926514,5.570000171661377,5.570000171661377,2660526.0,3.944221019744873
2013-09-23,5.610000133514404,5.539999961853027,5.550000190734863,5.599999904632568,1348324.0,3.9654645919799805
2013-09-24,5.659999847412109,5.539999961853027,5.610000133514404,5.550000190734863,2960728.0,3.930058479309082
2013-09-25,5.559999942779541,5.440000057220459,5.559999942779541,5.460000038146973,4426273.0,3.8663277626037598
2013-09-26,5.539999961853027,5.449999809265137,5.460000038146973,5.480000019073486,2879825.0,3.88049054145813
2013-09-27,5.710000038146973,5.449999809265137,5.480000019073486,5.679999828338623,5681726.0,4.022113800048828
2013-09-30,5.679999828338623,5.619999885559082,5.619999885559082,5.639999866485596,989432.0,3.9937894344329834
2013-10-08,5.769999980926514,5.659999847412109,5.679999828338623,5.690000057220459,2818035.0,4.029195308685303
2013-10-09,5.690000057220459,5.619999885559082,5.690000057220459,5.659999847412109,1864470.0,4.007951736450195
2013-10-10,5.679999828338623,5.630000114440918,5.670000076293945,5.670000076293945,881129.0,4.015032768249512
2013-10-11,5.730000019073486,5.650000095367432,5.659999847412109,5.710000038146973,1553708.0,4.0433573722839355
2013-10-14,5.739999771118164,5.690000057220459,5.71999979019165,5.730000019073486,994854.0,4.057520389556885
2013-10-15,5.760000228881836,5.699999809265137,5.730000019073486,5.730000019073486,1155947.0,4.057520389556885
2013-10-16,5.78000020980835,5.670000076293945,5.75,5.699999809265137,1466323.0,4.036276340484619
2013-10-17,5.75,5.690000057220459,5.730000019073486,5.699999809265137,1473002.0,4.036276340484619
2013-10-18,5.730000019073486,5.630000114440918,5.710000038146973,5.699999809265137,1554293.0,4.036276340484619
2013-10-21,5.75,5.670000076293945,5.710000038146973,5.75,1570265.0,4.071682453155518
2013-10-22,5.730000019073486,5.650000095367432,5.71999979019165,5.679999828338623,996087.0,4.022113800048828
2013-10-23,5.699999809265137,5.599999904632568,5.670000076293945,5.610000133514404,1450957.0,3.972545623779297
2013-10-24,5.690000057220459,5.610000133514404,5.610000133514404,5.690000057220459,1499836.0,4.029195308685303
2013-10-25,5.730000019073486,5.599999904632568,5.699999809265137,5.630000114440918,2042802.0,3.986708402633667
2013-10-28,5.690000057220459,5.650000095367432,5.650000095367432,5.679999828338623,608240.0,4.022113800048828
2013-10-29,5.710000038146973,5.599999904632568,5.690000057220459,5.650000095367432,1158481.0,4.000870227813721
2013-10-30,5.760000228881836,5.650000095367432,5.659999847412109,5.75,2958263.0,4.071682453155518
2013-10-31,5.829999923706055,5.71999979019165,5.75,5.820000171661377,2559510.0,4.121250629425049
2013-11-01,5.860000133514404,5.699999809265137,5.820000171661377,5.78000020980835,1742551.0,4.092926025390625
2013-11-04,5.800000190734863,5.71999979019165,5.800000190734863,5.760000228881836,875247.0,4.078763961791992
2013-11-05,5.760000228881836,5.699999809265137,5.760000228881836,5.739999771118164,820463.0,4.064600944519043
2013-11-06,5.800000190734863,5.699999809265137,5.739999771118164,5.789999961853027,1252547.0,4.100007057189941
2013-11-07,5.820000171661377,5.75,5.760000228881836,5.78000020980835,2788392.0,4.092926025390625
2013-11-08,5.809999942779541,5.699999809265137,5.789999961853027,5.710000038146973,1149154.0,4.0433573722839355
2013-11-11,5.769999980926514,5.679999828338623,5.690000057220459,5.760000228881836,693201.0,4.078763961791992
2013-11-12,5.809999942779541,5.71999979019165,5.75,5.809999942779541,3012320.0,4.114169120788574
2013-11-13,5.800000190734863,5.650000095367432,5.800000190734863,5.659999847412109,1383415.0,4.007951736450195
2013-11-14,5.690000057220459,5.650000095367432,5.650000095367432,5.670000076293945,1343280.0,4.015032768249512
2013-11-15,5.739999771118164,5.650000095367432,5.679999828338623,5.730000019073486,1760855.0,4.057520389556885
2013-11-18,5.820000171661377,5.710000038146973,5.739999771118164,5.809999942779541,2181892.0,4.114169120788574
2013-11-19,5.820000171661377,5.760000228881836,5.809999942779541,5.78000020980835,2383376.0,4.092926025390625
2013-11-20,5.789999961853027,5.730000019073486,5.769999980926514,5.760000228881836,1774445.0,4.078763961791992
2013-11-21,5.860000133514404,5.730000019073486,5.760000228881836,5.860000133514404,3576312.0,4.149575233459473
2013-11-22,5.889999866485596,5.75,5.869999885559082,5.769999980926514,4802404.0,4.085844039916992
2013-11-25,5.809999942779541,5.739999771118164,5.78000020980835,5.809999942779541,2959420.0,4.114169120788574
2013-11-26,5.829999923706055,5.769999980926514,5.78000020980835,5.800000190734863,2029991.0,4.107088565826416
2013-11-27,5.820000171661377,5.760000228881836,5.809999942779541,5.800000190734863,2214627.0,4.107088565826416
2013-11-28,5.840000152587891,5.789999961853027,5.789999961853027,5.820000171661377,2165307.0,4.121250629425049
2013-11-29,5.840000152587891,5.800000190734863,5.809999942779541,5.829999923706055,1816569.0,4.128332138061523
2013-12-02,5.900000095367432,5.789999961853027,5.809999942779541,5.800000190734863,5780129.0,4.107088565826416
2013-12-03,5.829999923706055,5.789999961853027,5.800000190734863,5.829999923706055,3902468.0,4.128332138061523
2013-12-04,5.889999866485596,5.809999942779541,5.829999923706055,5.880000114440918,4333366.0,4.163738250732422
2013-12-05,5.909999847412109,5.840000152587891,5.880000114440918,5.849999904632568,3154184.0,4.142494201660156
2013-12-06,5.889999866485596,5.840000152587891,5.860000133514404,5.860000133514404,1216039.0,4.149575233459473
2013-12-09,5.880000114440918,5.820000171661377,5.849999904632568,5.829999923706055,1548906.0,4.128332138061523
2013-12-10,5.860000133514404,5.789999961853027,5.829999923706055,5.789999961853027,1898313.0,4.100007057189941
2013-12-11,5.800000190734863,5.71999979019165,5.78000020980835,5.739999771118164,1755106.0,4.064600944519043
2013-12-12,5.75,5.659999847412109,5.71999979019165,5.670000076293945,3223001.0,4.015032768249512
2013-12-13,5.699999809265137,5.650000095367432,5.659999847412109,5.699999809265137,895204.0,4.036276340484619
2013-12-16,5.679999828338623,5.570000171661377,5.659999847412109,5.570000171661377,2972740.0,3.944221019744873
2013-12-17,5.639999866485596,5.550000190734863,5.599999904632568,5.590000152587891,1090010.0,3.958383321762085
2013-12-18,5.599999904632568,5.539999961853027,5.599999904632568,5.539999961853027,1103900.0,3.9229776859283447
2013-12-19,5.570000171661377,5.489999771118164,5.550000190734863,5.489999771118164,2148263.0,3.8875715732574463
2013-12-20,5.53000020980835,5.46999979019165,5.489999771118164,5.5,1412873.0,3.894652843475342
2013-12-23,5.519999980926514,5.449999809265137,5.510000228881836,5.480000019073486,818355.0,3.88049054145813
2013-12-24,5.559999942779541,5.489999771118164,5.510000228881836,5.53000020980835,988848.0,3.9158971309661865
2013-12-25,5.559999942779541,5.510000228881836,5.559999942779541,5.539999961853027,566120.0,3.9229776859283447
2013-12-26,5.559999942779541,5.480000019073486,5.559999942779541,5.480000019073486,551779.0,3.88049054145813
2013-12-27,5.53000020980835,5.46999979019165,5.46999979019165,5.510000228881836,741852.0,3.9017343521118164
2013-12-30,5.570000171661377,5.5,5.53000020980835,5.5,1213483.0,3.894652843475342
2013-12-31,5.659999847412109,5.46999979019165,5.510000228881836,5.579999923706055,3359761.0,3.9513018131256104
2014-01-02,5.599999904632568,5.559999942779541,5.599999904632568,5.590000152587891,1063276.0,3.958383321762085
2014-01-03,5.599999904632568,5.53000020980835,5.590000152587891,5.53000020980835,1568709.0,3.9158971309661865
2014-01-06,5.519999980926514,5.420000076293945,5.519999980926514,5.429999828338623,1166330.0,3.8450844287872314
2014-01-07,5.5,5.400000095367432,5.420000076293945,5.440000057220459,1020500.0,3.852165937423706
2014-01-08,5.510000228881836,5.409999847412109,5.449999809265137,5.480000019073486,1051242.0,3.88049054145813
2014-01-09,5.570000171661377,5.449999809265137,5.449999809265137,5.5,852199.0,3.894652843475342
2014-01-10,5.510000228881836,5.440000057220459,5.480000019073486,5.449999809265137,603490.0,3.8592467308044434
2014-01-13,5.519999980926514,5.420000076293945,5.420000076293945,5.429999828338623,696001.0,3.8450844287872314
2014-01-14,5.480000019073486,5.380000114440918,5.480000019073486,5.400000095367432,1441130.0,3.823840856552124
2014-01-15,5.429999828338623,5.320000171661377,5.429999828338623,5.329999923706055,944934.0,3.7742726802825928
2014-01-16,5.340000152587891,5.25,5.309999942779541,5.340000152587891,1890299.0,3.7813539505004883
2014-01-17,5.329999923706055,5.269999980926514,5.329999923706055,5.300000190734863,787470.0,3.7530288696289062
2014-01-20,5.320000171661377,5.28000020980835,5.300000190734863,5.289999961853027,541732.0,3.745948076248169
2014-01-21,5.389999866485596,5.289999961853027,5.289999961853027,5.380000114440918,1623192.0,3.809678316116333
2014-01-22,5.510000228881836,5.340000152587891,5.369999885559082,5.510000228881836,1460670.0,3.9017343521118164
2014-01-23,5.510000228881836,5.460000038146973,5.510000228881836,5.480000019073486,508183.0,3.88049054145813
2014-01-24,5.53000020980835,5.46999979019165,5.480000019073486,5.489999771118164,1366668.0,3.8875715732574463
2014-01-27,5.480000019073486,5.400000095367432,5.480000019073486,5.409999847412109,809700.0,3.8309221267700195
2014-01-28,5.449999809265137,5.400000095367432,5.409999847412109,5.420000076293945,543681.0,3.838003635406494
2014-01-29,5.519999980926514,5.440000057220459,5.440000057220459,5.46999979019165,1518913.0,3.873408794403076
2014-01-30,5.519999980926514,5.440000057220459,5.46999979019165,5.510000228881836,594461.0,3.9017343521118164
2014-02-07,5.579999923706055,5.440000057220459,5.440000057220459,5.570000171661377,1905393.0,3.944221019744873
2014-02-10,5.619999885559082,5.53000020980835,5.53000020980835,5.619999885559082,1606120.0,3.979626417160034
2014-02-11,5.619999885559082,5.579999923706055,5.610000133514404,5.590000152587891,1315852.0,3.958383321762085
2014-02-12,5.639999866485596,5.579999923706055,5.599999904632568,5.599999904632568,1000494.0,3.9654645919799805
2014-02-13,5.599999904632568,5.53000020980835,5.599999904632568,5.539999961853027,1122261.0,3.9229776859283447
2014-02-14,5.570000171661377,5.519999980926514,5.539999961853027,5.570000171661377,749970.0,3.944221019744873
2014-02-17,5.579999923706055,5.53000020980835,5.570000171661377,5.570000171661377,960863.0,3.944221019744873
2014-02-18,5.579999923706055,5.5,5.550000190734863,5.53000020980835,790030.0,3.9158971309661865
2014-02-19,5.550000190734863,5.5,5.510000228881836,5.539999961853027,854949.0,3.9229776859283447
2014-02-20,5.800000190734863,5.519999980926514,5.539999961853027,5.650000095367432,3997125.0,4.000870227813721
2014-02-21,5.590000152587891,5.46999979019165,5.579999923706055,5.539999961853027,2922528.0,3.9229776859283447
2014-02-24,5.53000020980835,5.449999809265137,5.489999771118164,5.489999771118164,1074832.0,3.8875715732574463
2014-02-25,5.510000228881836,5.389999866485596,5.46999979019165,5.400000095367432,1607998.0,3.823840856552124
2014-02-26,5.440000057220459,5.360000133514404,5.440000057220459,5.420000076293945,1239593.0,3.838003635406494
2014-02-27,5.480000019073486,5.400000095367432,5.420000076293945,5.429999828338623,924380.0,3.8450844287872314
2014-02-28,5.550000190734863,5.389999866485596,5.429999828338623,5.519999980926514,1625252.0,3.9088149070739746
2014-03-03,5.579999923706055,5.5,5.519999980926514,5.519999980926514,2346411.0,3.9088149070739746
2014-03-04,5.559999942779541,5.449999809265137,5.5,5.510000228881836,942715.0,3.9017343521118164
2014-03-05,5.510000228881836,5.460000038146973,5.510000228881836,5.480000019073486,1053388.0,3.88049054145813
2014-03-06,5.510000228881836,5.460000038146973,5.480000019073486,5.489999771118164,786134.0,3.8875715732574463
2014-03-07,5.550000190734863,5.480000019073486,5.5,5.519999980926514,1174688.0,3.9088149070739746
2014-03-10,5.5,5.400000095367432,5.489999771118164,5.449999809265137,1006960.0,3.8592467308044434
2014-03-11,5.449999809265137,5.389999866485596,5.409999847412109,5.420000076293945,1253565.0,3.838003635406494
2014-03-12,5.420000076293945,5.340000152587891,5.420000076293945,5.369999885559082,1295957.0,3.8025972843170166
2014-03-13,5.409999847412109,5.349999904632568,5.369999885559082,5.380000114440918,1404512.0,3.809678316116333
2014-03-14,5.369999885559082,5.289999961853027,5.369999885559082,5.329999923706055,2160107.0,3.7742726802825928
2014-03-17,5.340000152587891,5.28000020980835,5.329999923706055,5.309999942779541,2220477.0,3.7601101398468018
2014-03-18,5.349999904632568,5.300000190734863,5.309999942779541,5.309999942779541,2616007.0,3.7601101398468018
2014-03-19,5.320000171661377,5.269999980926514,5.309999942779541,5.309999942779541,2160206.0,3.7601101398468018
2014-03-20,5.340000152587891,5.269999980926514,5.320000171661377,5.269999980926514,1685821.0,3.7317850589752197
2014-03-21,5.349999904632568,5.269999980926514,5.269999980926514,5.349999904632568,3438782.0,3.7884342670440674
2014-03-24,5.409999847412109,5.320000171661377,5.360000133514404,5.400000095367432,7123118.0,3.823840856552124
2014-03-25,5.420000076293945,5.360000133514404,5.380000114440918,5.389999866485596,7462979.0,3.8167595863342285
2014-03-26,5.409999847412109,5.329999923706055,5.400000095367432,5.349999904632568,7217323.0,3.7884342670440674
2014-03-27,5.360000133514404,5.300000190734863,5.360000133514404,5.309999942779541,4789237.0,3.7601101398468018
2014-03-28,5.340000152587891,5.28000020980835,5.300000190734863,5.289999961853027,4546219.0,3.745948076248169
2014-03-31,5.320000171661377,5.289999961853027,5.300000190734863,5.309999942779541,3259594.0,3.7601101398468018
2014-04-01,5.340000152587891,5.300000190734863,5.300000190734863,5.320000171661377,3532283.0,3.7671918869018555
2014-04-02,5.340000152587891,5.309999942779541,5.320000171661377,5.329999923706055,3734657.0,3.7742726802825928
2014-04-03,5.380000114440918,5.320000171661377,5.349999904632568,5.340000152587891,5639082.0,3.7813539505004883
2014-04-04,5.340000152587891,5.300000190734863,5.340000152587891,5.340000152587891,4050970.0,3.7813539505004883
2014-04-08,5.400000095367432,5.320000171661377,5.329999923706055,5.369999885559082,9511526.0,3.8025972843170166
2014-04-09,5.400000095367432,5.349999904632568,5.369999885559082,5.380000114440918,3572445.0,3.809678316116333
2014-04-10,5.920000076293945,5.349999904632568,5.380000114440918,5.920000076293945,28403059.0,4.1920623779296875
2014-04-11,6.510000228881836,6.179999828338623,6.460000038146973,6.349999904632568,94593312.0,4.496553421020508
2014-04-14,6.159999847412109,5.940000057220459,6.110000133514404,6.059999942779541,47475901.0,4.291199207305908
2014-04-15,6.28000020980835,5.940000057220459,6.039999961853027,6.079999923706055,48166856.0,4.305361747741699
2014-04-16,6.119999885559082,5.949999809265137,6.0,6.059999942779541,25604026.0,4.291199207305908
2014-04-17,6.050000190734863,5.840000152587891,6.039999961853027,5.949999809265137,26604972.0,4.213305950164795
2014-04-18,5.960000038146973,5.860000133514404,5.909999847412109,5.929999828338623,11709899.0,4.199143886566162
2014-04-21,5.920000076293945,5.650000095367432,5.829999923706055,5.670000076293945,18817323.0,4.015032768249512
2014-04-22,5.730000019073486,5.610000133514404,5.690000057220459,5.699999809265137,15295820.0,4.036276340484619
2014-04-23,5.699999809265137,5.559999942779541,5.699999809265137,5.590000152587891,14747550.0,3.958383321762085
2014-04-24,5.650000095367432,5.559999942779541,5.570000171661377,5.590000152587891,11314159.0,3.958383321762085
2014-04-25,5.639999866485596,5.480000019073486,5.590000152587891,5.510000228881836,12232074.0,3.9017343521118164
2014-04-28,5.5,5.400000095367432,5.5,5.420000076293945,9737639.0,3.838003635406494
2014-04-29,5.489999771118164,5.409999847412109,5.429999828338623,5.46999979019165,6597590.0,3.873408794403076
2014-04-30,5.690000057220459,5.519999980926514,5.650000095367432,5.539999961853027,11912403.0,3.9229776859283447
2014-05-05,5.539999961853027,5.380000114440918,5.5,5.519999980926514,8556621.0,3.9088149070739746
2014-05-06,5.519999980926514,5.449999809265137,5.489999771118164,5.449999809265137,8008958.0,3.8592467308044434
2014-05-07,5.53000020980835,5.429999828338623,5.440000057220459,5.46999979019165,9426455.0,3.873408794403076
2014-05-08,5.550000190734863,5.460000038146973,5.46999979019165,5.489999771118164,5416962.0,3.8875715732574463
2014-05-09,5.519999980926514,5.46999979019165,5.510000228881836,5.5,4775803.0,3.894652843475342
2014-05-12,5.630000114440918,5.5,5.539999961853027,5.579999923706055,10296445.0,3.9513018131256104
2014-05-13,5.670000076293945,5.570000171661377,5.579999923706055,5.599999904632568,7652619.0,3.9654645919799805
2014-05-14,5.650000095367432,5.559999942779541,5.599999904632568,5.590000152587891,6893010.0,3.958383321762085
2014-05-15,5.610000133514404,5.5,5.579999923706055,5.53000020980835,5094818.0,3.9158971309661865
2014-05-16,5.610000133514404,5.510000228881836,5.510000228881836,5.599999904632568,4310985.0,3.9654645919799805
2014-05-19,5.630000114440918,5.519999980926514,5.610000133514404,5.590000152587891,3559353.0,3.958383321762085
2014-05-20,5.630000114440918,5.559999942779541,5.619999885559082,5.579999923706055,2260244.0,3.9513018131256104
2014-05-21,5.619999885559082,5.539999961853027,5.559999942779541,5.610000133514404,3857838.0,3.972545623779297
2014-05-22,5.650000095367432,5.590000152587891,5.599999904632568,5.610000133514404,4974952.0,3.972545623779297
2014-05-23,5.75,5.599999904632568,5.599999904632568,5.71999979019165,7768696.0,4.050438404083252
2014-05-26,5.78000020980835,5.690000057220459,5.760000228881836,5.739999771118164,3916149.0,4.064600944519043
2014-05-27,5.760000228881836,5.659999847412109,5.739999771118164,5.760000228881836,4830621.0,4.078763961791992
2014-05-28,5.769999980926514,5.710000038146973,5.739999771118164,5.760000228881836,2583885.0,4.078763961791992
2014-05-29,5.78000020980835,5.730000019073486,5.75,5.760000228881836,3338471.0,4.078763961791992
2014-05-30,5.809999942779541,5.699999809265137,5.739999771118164,5.800000190734863,4299049.0,4.107088565826416
2014-06-03,5.820000171661377,5.730000019073486,5.800000190734863,5.730000019073486,3569940.0,4.057520389556885
2014-06-04,5.760000228881836,5.659999847412109,5.739999771118164,5.699999809265137,4752600.0,4.036276340484619
2014-06-05,5.769999980926514,5.679999828338623,5.679999828338623,5.769999980926514,2971217.0,4.085844039916992
2014-06-06,5.880000114440918,5.760000228881836,5.78000020980835,5.869999885559082,6530620.0,4.156656265258789
2014-06-09,5.880000114440918,5.809999942779541,5.880000114440918,5.860000133514404,3317492.0,4.149575233459473
2014-06-10,5.880000114440918,5.820000171661377,5.849999904632568,5.869999885559082,2049033.0,4.156656265258789
2014-06-11,5.889999866485596,5.840000152587891,5.869999885559082,5.880000114440918,3059375.0,4.163738250732422
2014-06-12,5.929999828338623,5.869999885559082,5.869999885559082,5.909999847412109,2715054.0,4.184981346130371
2014-06-13,5.96999979019165,5.869999885559082,5.869999885559082,5.889999866485596,3410913.0,4.170818328857422
2014-06-16,5.960000038146973,5.860000133514404,5.900000095367432,5.920000076293945,3322881.0,4.1920623779296875
2014-06-17,5.929999828338623,5.860000133514404,5.920000076293945,5.909999847412109,2203458.0,4.184981346130371
2014-06-18,5.889999866485596,5.829999923706055,5.880000114440918,5.880000114440918,2653457.0,4.163738250732422
2014-06-19,5.869999885559082,5.820000171661377,5.860000133514404,5.820000171661377,2956140.0,4.121250629425049
2014-06-20,5.889999866485596,5.829999923706055,5.849999904632568,5.880000114440918,2249170.0,4.163738250732422
2014-06-23,5.920000076293945,5.860000133514404,5.880000114440918,5.920000076293945,5178310.0,4.1920623779296875
2014-06-24,5.940000057220459,5.880000114440918,5.909999847412109,5.900000095367432,3653976.0,4.177900314331055
2014-06-25,5.949999809265137,5.889999866485596,5.900000095367432,5.949999809265137,4640268.0,4.213305950164795
2014-06-26,5.949999809265137,5.889999866485596,5.929999828338623,5.889999866485596,6371959.0,4.170818328857422
2014-06-27,5.539999961853027,5.480000019073486,5.539999961853027,5.519999980926514,5035689.0,4.178389072418213
2014-06-30,5.550000190734863,5.5,5.519999980926514,5.539999961853027,3190093.0,4.193528175354004
2014-07-01,5.539999961853027,5.5,5.539999961853027,5.510000228881836,2037469.0,4.17081880569458
2014-07-02,5.519999980926514,5.480000019073486,5.510000228881836,5.510000228881836,4200946.0,4.17081880569458
2014-07-03,5.519999980926514,5.489999771118164,5.5,5.519999980926514,4698555.0,4.178389072418213
2014-07-04,5.539999961853027,5.489999771118164,5.519999980926514,5.510000228881836,4380010.0,4.17081880569458
2014-07-07,5.590000152587891,5.5,5.510000228881836,5.579999923706055,3613582.0,4.2238054275512695
2014-07-08,5.630000114440918,5.550000190734863,5.579999923706055,5.619999885559082,2427776.0,4.25408411026001
2014-07-09,5.630000114440918,5.579999923706055,5.619999885559082,5.599999904632568,3756491.0,4.238945007324219
2014-07-10,5.75,5.579999923706055,5.590000152587891,5.699999809265137,4433462.0,4.314640045166016
2014-07-11,5.800000190734863,5.670000076293945,5.71999979019165,5.730000019073486,3331324.0,4.337348937988281
2014-07-14,6.179999828338623,5.730000019073486,5.739999771118164,6.039999961853027,11759214.0,4.572004795074463
2014-07-15,6.039999961853027,5.900000095367432,6.0,6.03000020980835,4712125.0,4.5644354820251465
2014-07-16,6.110000133514404,5.960000038146973,6.0,6.039999961853027,4279502.0,4.572004795074463
2014-07-17,6.039999961853027,5.940000057220459,6.039999961853027,6.0,3306684.0,4.541727066040039
2014-07-18,6.239999771118164,5.949999809265137,5.949999809265137,6.21999979019165,9467438.0,4.708256244659424
2014-07-21,6.199999809265137,6.0,6.159999847412109,6.079999923706055,7412206.0,4.602283000946045
2014-07-22,6.059999942779541,5.949999809265137,6.010000228881836,6.019999980926514,11715967.0,4.556865692138672
2014-07-23,6.21999979019165,5.96999979019165,5.96999979019165,6.119999885559082,10958765.0,4.632561206817627
2014-07-24,6.25,6.079999923706055,6.090000152587891,6.230000019073486,10043946.0,4.715826511383057
2014-07-25,6.340000152587891,6.179999828338623,6.25,6.289999961853027,8055966.0,4.7612433433532715
2014-07-28,6.449999809265137,6.28000020980835,6.389999866485596,6.320000171661377,9723763.0,4.783952713012695
2014-07-29,6.300000190734863,6.170000076293945,6.289999961853027,6.230000019073486,6191615.0,4.715826511383057
2014-07-30,6.239999771118164,6.179999828338623,6.21999979019165,6.210000038146973,4103819.0,4.700687408447266
2014-07-31,6.230000019073486,6.159999847412109,6.199999809265137,6.230000019073486,3948812.0,4.715826511383057
2014-08-01,6.25,6.150000095367432,6.210000038146973,6.170000076293945,3700609.0,4.670408725738525
2014-08-04,6.239999771118164,6.119999885559082,6.179999828338623,6.239999771118164,5084208.0,4.723395824432373
2014-08-05,6.329999923706055,6.190000057220459,6.21999979019165,6.28000020980835,7785455.0,4.753674030303955
2014-08-06,6.260000228881836,6.150000095367432,6.260000228881836,6.21999979019165,3476197.0,4.708256244659424
2014-08-07,6.21999979019165,6.119999885559082,6.21999979019165,6.139999866485596,3971600.0,4.647700309753418
2014-08-08,6.210000038146973,6.119999885559082,6.130000114440918,6.170000076293945,3604643.0,4.670408725738525
2014-08-11,6.449999809265137,6.210000038146973,6.210000038146973,6.340000152587891,11177309.0,4.799091339111328
2014-08-12,6.440000057220459,6.300000190734863,6.360000133514404,6.369999885559082,4997795.0,4.8217997550964355
2014-08-13,6.400000095367432,6.269999980926514,6.349999904632568,6.389999866485596,4169765.0,4.836938858032227
2014-08-14,6.440000057220459,6.300000190734863,6.349999904632568,6.300000190734863,3711150.0,4.768813133239746
2014-08-15,6.349999904632568,6.28000020980835,6.309999942779541,6.329999923706055,2694595.0,4.7915215492248535
2014-08-18,6.369999885559082,6.320000171661377,6.340000152587891,6.340000152587891,2989713.0,4.799091339111328
2014-08-19,6.349999904632568,6.190000057220459,6.340000152587891,6.25,7326288.0,4.7309651374816895
2014-08-20,6.239999771118164,6.139999866485596,6.230000019073486,6.230000019073486,5787617.0,4.715826511383057
2014-08-21,6.230000019073486,6.150000095367432,6.230000019073486,6.190000057220459,1877699.0,4.685548305511475
2014-08-22,6.210000038146973,6.139999866485596,6.179999828338623,6.170000076293945,3921816.0,4.670408725738525
2014-08-25,6.159999847412109,6.039999961853027,6.159999847412109,6.059999942779541,5763861.0,4.587143421173096
2014-08-26,6.099999904632568,6.0,6.059999942779541,6.0,3410448.0,4.541727066040039
2014-08-27,6.03000020980835,5.940000057220459,6.0,5.989999771118164,3826659.0,4.534156799316406
2014-08-28,6.0,5.889999866485596,5.980000019073486,5.900000095367432,6000186.0,4.466032028198242
2014-08-29,5.989999771118164,5.889999866485596,5.889999866485596,5.989999771118164,2975888.0,4.534156799316406
2014-09-01,6.070000171661377,6.0,6.0,6.019999980926514,3293567.0,4.556865692138672
2014-09-02,6.110000133514404,6.03000020980835,6.03000020980835,6.090000152587891,5441449.0,4.609853267669678
2014-09-03,6.119999885559082,6.059999942779541,6.099999904632568,6.090000152587891,6950725.0,4.609853267669678
2014-09-04,6.400000095367432,6.090000152587891,6.099999904632568,6.320000171661377,16442135.0,4.783952713012695
2014-09-05,6.309999942779541,6.199999809265137,6.309999942779541,6.269999980926514,11965827.0,4.746104717254639
2014-09-09,6.309999942779541,6.230000019073486,6.289999961853027,6.260000228881836,4949458.0,4.738534927368164
2014-09-10,6.25,6.199999809265137,6.25,6.210000038146973,4654100.0,4.700687408447266
2014-09-11,6.309999942779541,6.170000076293945,6.210000038146973,6.199999809265137,6770020.0,4.693117618560791
2014-09-12,6.21999979019165,6.150000095367432,6.159999847412109,6.210000038146973,4989604.0,4.700687408447266
2014-09-15,6.21999979019165,6.159999847412109,6.199999809265137,6.210000038146973,5547061.0,4.700687408447266
2014-09-16,6.230000019073486,6.03000020980835,6.210000038146973,6.050000190734863,7890219.0,4.579575061798096
2014-09-17,6.099999904632568,6.0,6.050000190734863,6.090000152587891,5856154.0,4.609853267669678
2014-09-18,6.130000114440918,6.059999942779541,6.070000171661377,6.099999904632568,4993719.0,4.617422103881836
2014-09-19,6.119999885559082,6.03000020980835,6.099999904632568,6.050000190734863,8312376.0,4.579575061798096
2014-09-22,6.059999942779541,5.929999828338623,6.050000190734863,5.960000038146973,6436845.0,4.511448860168457
2014-09-23,5.980000019073486,5.929999828338623,5.949999809265137,5.980000019073486,4884145.0,4.52658748626709
2014-09-24,6.039999961853027,5.940000057220459,5.96999979019165,6.03000020980835,8628330.0,4.5644354820251465
2014-09-25,6.050000190734863,5.980000019073486,6.050000190734863,5.989999771118164,7340130.0,4.534156799316406
2014-09-26,6.03000020980835,5.96999979019165,6.0,6.019999980926514,5376050.0,4.556865692138672
2014-09-29,6.099999904632568,6.0,6.059999942779541,6.010000228881836,12960073.0,4.549296855926514
2014-09-30,6.110000133514404,6.0,6.03000020980835,6.099999904632568,11446120.0,4.617422103881836
2014-10-08,6.119999885559082,6.059999942779541,6.099999904632568,6.110000133514404,10408246.0,4.624991416931152
2014-10-09,6.119999885559082,6.059999942779541,6.119999885559082,6.099999904632568,6007784.0,4.617422103881836
2014-10-10,6.210000038146973,6.039999961853027,6.070000171661377,6.150000095367432,12330661.0,4.655270099639893
2014-10-13,6.099999904632568,6.019999980926514,6.099999904632568,6.079999923706055,7570851.0,4.602283000946045
2014-10-14,6.159999847412109,6.03000020980835,6.059999942779541,6.090000152587891,9610368.0,4.609853267669678
2014-10-15,6.28000020980835,6.03000020980835,6.079999923706055,6.170000076293945,14824131.0,4.670408725738525
2014-10-16,6.21999979019165,6.070000171661377,6.110000133514404,6.079999923706055,15880257.0,4.602283000946045
2014-10-17,6.130000114440918,5.980000019073486,6.059999942779541,6.039999961853027,11498801.0,4.572004795074463
2014-10-20,6.130000114440918,6.039999961853027,6.059999942779541,6.099999904632568,8349535.0,4.617422103881836
2014-10-21,6.110000133514404,6.03000020980835,6.090000152587891,6.059999942779541,6165798.0,4.587143421173096
2014-10-22,6.119999885559082,6.039999961853027,6.059999942779541,6.059999942779541,7518434.0,4.587143421173096
2014-10-23,6.070000171661377,5.980000019073486,6.050000190734863,5.989999771118164,7541140.0,4.534156799316406
2014-10-24,6.019999980926514,5.949999809265137,5.989999771118164,6.0,5774097.0,4.541727066040039
2014-10-27,5.960000038146973,5.800000190734863,5.960000038146973,5.820000171661377,7973202.0,4.40547513961792
2014-10-28,5.96999979019165,5.820000171661377,5.829999923706055,5.960000038146973,7894992.0,4.511448860168457
2014-10-29,6.039999961853027,5.929999828338623,5.960000038146973,6.0,9258167.0,4.541727066040039
2014-10-30,6.190000057220459,5.980000019073486,6.010000228881836,6.079999923706055,16643465.0,4.602283000946045
2014-10-31,6.139999866485596,6.050000190734863,6.050000190734863,6.130000114440918,15657747.0,4.640130996704102
2014-11-03,6.239999771118164,6.119999885559082,6.150000095367432,6.179999828338623,18257344.0,4.677978515625
2014-11-04,6.190000057220459,6.070000171661377,6.179999828338623,6.119999885559082,11415075.0,4.632561206817627
2014-11-05,6.130000114440918,6.070000171661377,6.099999904632568,6.099999904632568,6803728.0,4.617422103881836
2014-11-06,6.099999904632568,6.039999961853027,6.079999923706055,6.079999923706055,8077739.0,4.602283000946045
2014-11-07,6.150000095367432,6.039999961853027,6.070000171661377,6.090000152587891,11484314.0,4.609853267669678
2014-11-10,6.599999904632568,6.230000019073486,6.349999904632568,6.349999904632568,35272678.0,4.806660175323486
2014-11-11,6.570000171661377,6.21999979019165,6.389999866485596,6.300000190734863,39169685.0,4.768813133239746
2014-11-12,6.340000152587891,6.170000076293945,6.210000038146973,6.340000152587891,17465140.0,4.799091339111328
2014-11-13,6.460000038146973,6.269999980926514,6.340000152587891,6.449999809265137,20106873.0,4.8823561668396
2014-11-14,6.5,6.340000152587891,6.449999809265137,6.389999866485596,16696490.0,4.836938858032227
2014-11-17,6.550000190734863,6.25,6.550000190734863,6.25,21473782.0,4.7309651374816895
2014-11-18,6.269999980926514,6.119999885559082,6.21999979019165,6.130000114440918,14130750.0,4.640130996704102
2014-11-19,6.139999866485596,6.079999923706055,6.130000114440918,6.090000152587891,7704945.0,4.609853267669678
2014-11-20,6.130000114440918,6.059999942779541,6.079999923706055,6.099999904632568,4809483.0,4.617422103881836
2014-11-21,6.139999866485596,6.059999942779541,6.110000133514404,6.139999866485596,6749668.0,4.647700309753418
2014-11-24,6.239999771118164,6.139999866485596,6.170000076293945,6.190000057220459,13068224.0,4.685548305511475
2014-11-25,6.28000020980835,6.190000057220459,6.190000057220459,6.25,11411809.0,4.7309651374816895
2014-11-26,6.28000020980835,6.230000019073486,6.25,6.28000020980835,10228228.0,4.753674030303955
2014-11-27,6.349999904632568,6.269999980926514,6.320000171661377,6.320000171661377,12449185.0,4.783952713012695
2014-11-28,6.420000076293945,6.28000020980835,6.329999923706055,6.409999847412109,21143901.0,4.852077960968018
2014-12-01,6.760000228881836,6.420000076293945,6.429999828338623,6.559999942779541,33000132.0,4.965621471405029
2014-12-02,6.619999885559082,6.440000057220459,6.570000171661377,6.599999904632568,18322404.0,4.995899200439453
2014-12-03,6.75,6.510000228881836,6.599999904632568,6.639999866485596,21230809.0,5.026176929473877
2014-12-04,6.789999961853027,6.599999904632568,6.650000095367432,6.75,21795227.0,5.109442710876465
2014-12-05,6.809999942779541,6.449999809265137,6.760000228881836,6.630000114440918,23818736.0,5.018608570098877
2014-12-08,6.869999885559082,6.550000190734863,6.639999866485596,6.840000152587891,22435184.0,5.177568435668945
2014-12-09,7.179999828338623,6.550000190734863,6.820000171661377,6.570000171661377,33635600.0,4.973190784454346
2014-12-10,6.860000133514404,6.510000228881836,6.599999904632568,6.829999923706055,16492930.0,5.169998645782471
2014-12-11,7.090000152587891,6.730000019073486,6.789999961853027,6.980000019073486,25671274.0,5.283541679382324
2014-12-12,7.489999771118164,6.989999771118164,6.989999771118164,7.190000057220459,31596312.0,5.442502498626709
2014-12-15,7.199999809265137,6.900000095367432,7.090000152587891,7.130000114440918,16545395.0,5.397085666656494
2014-12-16,7.130000114440918,7.010000228881836,7.050000190734863,7.090000152587891,9382348.0,5.366807460784912
2014-12-17,7.150000095367432,6.929999828338623,7.059999942779541,7.03000020980835,11919457.0,5.321389675140381
2014-12-18,7.170000076293945,7.0,7.050000190734863,7.079999923706055,12542385.0,5.359238147735596
2014-12-19,7.46999979019165,7.0,7.059999942779541,7.380000114440918,25234289.0,5.586324214935303
2014-12-22,7.599999904632568,7.190000057220459,7.579999923706055,7.260000228881836,22732129.0,5.495489597320557
2014-12-23,7.320000171661377,7.059999942779541,7.199999809265137,7.090000152587891,12271755.0,5.366807460784912
2014-12-24,7.119999885559082,6.840000152587891,7.110000133514404,6.880000114440918,16824898.0,5.207846164703369
2014-12-25,6.989999771118164,6.820000171661377,6.920000076293945,6.949999809265137,17319359.0,5.260833263397217
2014-12-26,7.119999885559082,6.960000038146973,6.960000038146973,7.099999904632568,15251888.0,5.37437629699707
2014-12-29,7.320000171661377,7.110000133514404,7.139999866485596,7.28000020980835,21570704.0,5.510628700256348
2014-12-30,7.239999771118164,7.079999923706055,7.239999771118164,7.099999904632568,12781785.0,5.37437629699707
2014-12-31,7.5,7.199999809265137,7.210000038146973,7.300000190734863,23343291.0,5.5257673263549805
2015-01-05,7.460000038146973,7.25,7.25,7.420000076293945,21755527.0,5.616602420806885
2015-01-06,8.050000190734863,7.369999885559082,7.409999847412109,7.739999771118164,36392963.0,5.858827590942383
2015-01-07,7.650000095367432,7.480000019073486,7.630000114440918,7.579999923706055,16426959.0,5.737715244293213
2015-01-08,7.550000190734863,7.320000171661377,7.519999980926514,7.360000133514404,11697847.0,5.5711846351623535
2015-01-09,7.480000019073486,7.289999961853027,7.309999942779541,7.340000152587891,10987598.0,5.5560455322265625
2015-01-12,7.300000190734863,6.96999979019165,7.300000190734863,7.059999942779541,14704486.0,5.344098091125488
2015-01-13,7.139999866485596,7.0,7.050000190734863,7.079999923706055,7959350.0,5.359238147735596
2015-01-14,7.130000114440918,7.059999942779541,7.070000171661377,7.130000114440918,5977914.0,5.397085666656494
2015-01-15,7.25,7.099999904632568,7.130000114440918,7.239999771118164,5838698.0,5.480350017547607
2015-01-16,7.289999961853027,7.170000076293945,7.239999771118164,7.179999828338623,9563764.0,5.434933185577393
2015-01-19,7.110000133514404,6.579999923706055,7.0,6.650000095367432,19023860.0,5.03374719619751
2015-01-20,6.980000019073486,6.679999828338623,6.679999828338623,6.960000038146973,14880756.0,5.26840353012085
2015-01-21,7.199999809265137,6.920000076293945,6.929999828338623,7.190000057220459,16112751.0,5.442502498626709
2015-01-22,7.210000038146973,7.110000133514404,7.190000057220459,7.159999847412109,9102687.0,5.419794082641602
2015-01-23,7.199999809265137,7.070000171661377,7.170000076293945,7.119999885559082,8618404.0,5.389514923095703
2015-01-26,7.300000190734863,7.119999885559082,7.119999885559082,7.289999961853027,12278952.0,5.518197536468506
2015-01-27,7.380000114440918,7.139999866485596,7.320000171661377,7.260000228881836,12450021.0,5.495489597320557
2015-01-28,7.25,7.090000152587891,7.210000038146973,7.150000095367432,10860395.0,5.412224769592285
2015-01-29,7.199999809265137,7.070000171661377,7.099999904632568,7.119999885559082,8686970.0,5.389514923095703
2015-01-30,7.239999771118164,7.090000152587891,7.139999866485596,7.139999866485596,11252627.0,5.404654502868652
2015-02-02,7.099999904632568,6.880000114440918,7.059999942779541,6.940000057220459,10586795.0,5.2532639503479
2015-02-03,7.059999942779541,6.940000057220459,6.940000057220459,7.050000190734863,7558646.0,5.33652925491333
2015-02-04,7.079999923706055,7.010000228881836,7.059999942779541,7.019999980926514,3987220.0,5.313819885253906
2015-02-05,7.110000133514404,7.010000228881836,7.090000152587891,7.03000020980835,5548610.0,5.321389675140381
2015-02-06,7.03000020980835,6.889999866485596,7.03000020980835,6.920000076293945,6013312.0,5.238124847412109
2015-02-09,6.949999809265137,6.869999885559082,6.909999847412109,6.940000057220459,4317585.0,5.2532639503479
2015-02-10,6.96999979019165,6.909999847412109,6.920000076293945,6.940000057220459,3322330.0,5.2532639503479
2015-02-11,6.960000038146973,6.920000076293945,6.949999809265137,6.949999809265137,3730769.0,5.260833263397217
2015-02-12,6.96999979019165,6.920000076293945,6.949999809265137,6.96999979019165,4315407.0,5.275972366333008
2015-02-13,7.090000152587891,6.989999771118164,7.0,7.050000190734863,6847491.0,5.33652925491333
2015-02-16,7.090000152587891,7.039999961853027,7.090000152587891,7.070000171661377,3612807.0,5.351667881011963
2015-02-17,7.150000095367432,7.079999923706055,7.079999923706055,7.110000133514404,7161999.0,5.381946086883545
2015-02-25,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,5.381946086883545
2015-02-26,7.179999828338623,7.050000190734863,7.059999942779541,7.179999828338623,5938834.0,5.434933185577393
2015-02-27,7.199999809265137,7.150000095367432,7.179999828338623,7.190000057220459,5347841.0,5.442502498626709
2015-03-02,7.309999942779541,7.199999809265137,7.210000038146973,7.260000228881836,8970151.0,5.495489597320557
2015-03-03,7.230000019073486,7.070000171661377,7.230000019073486,7.090000152587891,7804534.0,5.366807460784912
2015-03-04,7.150000095367432,7.079999923706055,7.090000152587891,7.139999866485596,6337757.0,5.404654502868652
2015-03-05,7.130000114440918,7.019999980926514,7.130000114440918,7.059999942779541,6980286.0,5.344098091125488
2015-03-06,7.119999885559082,7.050000190734863,7.059999942779541,7.099999904632568,4879409.0,5.37437629699707
2015-03-09,7.119999885559082,6.980000019073486,7.079999923706055,7.119999885559082,5388651.0,5.389514923095703
2015-03-10,7.139999866485596,7.059999942779541,7.090000152587891,7.139999866485596,6957312.0,5.404654502868652
2015-03-11,7.28000020980835,7.119999885559082,7.130000114440918,7.269999980926514,16621124.0,5.5030598640441895
2015-03-12,7.309999942779541,7.210000038146973,7.28000020980835,7.25,9423418.0,5.487919330596924
2015-03-13,7.320000171661377,7.25,7.260000228881836,7.269999980926514,6773196.0,5.5030598640441895
2015-03-16,7.420000076293945,7.269999980926514,7.309999942779541,7.409999847412109,12369319.0,5.609032154083252
2015-03-17,7.679999828338623,7.380000114440918,7.429999828338623,7.650000095367432,20606733.0,5.790701389312744
2015-03-18,7.989999771118164,7.579999923706055,7.690000057220459,7.800000190734863,33138260.0,5.904245376586914
2015-03-19,7.809999942779541,7.650000095367432,7.800000190734863,7.71999979019165,18166645.0,5.843688011169434
2015-03-20,7.880000114440918,7.679999828338623,7.679999828338623,7.730000019073486,13284666.0,5.851258277893066
2015-03-23,7.800000190734863,7.730000019073486,7.730000019073486,7.800000190734863,12936658.0,5.904245376586914
2015-03-24,7.820000171661377,7.599999904632568,7.820000171661377,7.78000020980835,14796114.0,5.889105319976807
2015-03-25,7.889999866485596,7.71999979019165,7.75,7.809999942779541,15724163.0,5.9118146896362305
2015-03-26,7.78000020980835,7.639999866485596,7.78000020980835,7.710000038146973,12954771.0,5.836118698120117
2015-03-27,7.739999771118164,7.650000095367432,7.710000038146973,7.710000038146973,9872951.0,5.836118698120117
2015-03-30,7.880000114440918,7.710000038146973,7.75,7.869999885559082,19520905.0,5.957231521606445
2015-03-31,8.029999732971191,7.730000019073486,7.949999809265137,7.739999771118164,23440600.0,5.858827590942383
2015-04-01,7.829999923706055,7.75,7.769999980926514,7.820000171661377,10295904.0,5.919384002685547
2015-04-02,7.869999885559082,7.760000228881836,7.829999923706055,7.820000171661377,15895905.0,5.919384002685547
2015-04-03,7.989999771118164,7.769999980926514,7.789999961853027,7.96999979019165,21173061.0,6.0329270362854
2015-04-07,8.380000114440918,8.0,8.0,8.260000228881836,26970902.0,6.252444267272949
2015-04-08,8.369999885559082,8.079999923706055,8.300000190734863,8.229999542236328,25728268.0,6.229735374450684
2015-04-09,8.359999656677246,8.050000190734863,8.25,8.140000343322754,19953527.0,6.161609649658203
2015-04-10,8.25,8.09000015258789,8.119999885559082,8.229999542236328,17057977.0,6.229735374450684
2015-04-13,8.920000076293945,8.239999771118164,8.260000228881836,8.6899995803833,31312370.0,6.5779337882995605
2015-04-14,9.100000381469727,8.5,8.739999771118164,8.850000381469727,29197330.0,6.699046611785889
2015-04-15,9.680000305175781,8.6899995803833,8.84000015258789,9.279999732971191,45916863.0,7.024537086486816
2015-04-16,9.170000076293945,8.699999809265137,9.100000381469727,9.079999923706055,29505509.0,6.873146057128906
2015-04-17,9.350000381469727,9.0,9.029999732971191,9.050000190734863,26650564.0,6.850438594818115
2015-04-20,9.020000457763672,8.510000228881836,9.010000228881836,8.600000381469727,31689918.0,6.509808540344238
2015-04-21,8.789999961853027,8.510000228881836,8.619999885559082,8.779999732971191,15070859.0,6.646059513092041
2015-04-22,9.0,8.779999732971191,8.779999732971191,8.970000267028809,19936179.0,6.789881706237793
2015-04-23,9.050000190734863,8.850000381469727,9.029999732971191,8.90999984741211,18166568.0,6.74446439743042
2015-04-24,8.899999618530273,8.699999809265137,8.75,8.859999656677246,18156798.0,6.706616401672363
2015-04-27,9.460000038146973,8.890000343322754,8.890000343322754,9.25,35278406.0,7.001829147338867
2015-04-28,9.329999923706055,8.970000267028809,9.25,9.100000381469727,21946442.0,6.888286590576172
2015-04-29,9.300000190734863,9.09000015258789,9.199999809265137,9.260000228881836,24101278.0,7.009397983551025
2015-04-30,9.329999923706055,9.0,9.260000228881836,9.010000228881836,19925563.0,6.820159912109375
2015-05-04,9.300000190734863,8.829999923706055,9.020000457763672,9.279999732971191,26710266.0,7.024537086486816
2015-05-05,9.449999809265137,8.90999984741211,9.279999732971191,8.960000038146973,25855212.0,6.782312393188477
2015-05-06,9.0600004196167,8.5,8.979999542236328,8.59000015258789,18204774.0,6.502238750457764
2015-05-07,8.579999923706055,8.140000343322754,8.520000457763672,8.1899995803833,12705940.0,6.199456691741943
2015-05-08,8.390000343322754,8.1899995803833,8.270000457763672,8.380000114440918,11462247.0,6.343278408050537
2015-05-11,8.600000381469727,8.399999618530273,8.489999771118164,8.59000015258789,13238267.0,6.502238750457764
2015-05-12,8.619999885559082,8.510000228881836,8.579999923706055,8.609999656677246,16214467.0,6.517376899719238
2015-05-13,8.600000381469727,8.460000038146973,8.600000381469727,8.510000228881836,12781608.0,6.441681861877441
2015-05-14,8.539999961853027,8.430000305175781,8.510000228881836,8.449999809265137,9223880.0,6.396265506744385
2015-05-15,8.449999809265137,8.229999542236328,8.449999809265137,8.279999732971191,9745536.0,6.267582893371582
2015-05-18,8.270000457763672,8.149999618530273,8.239999771118164,8.1899995803833,6874107.0,6.199456691741943
2015-05-19,8.4399995803833,8.170000076293945,8.1899995803833,8.430000305175781,11499888.0,6.381126403808594
2015-05-20,8.600000381469727,8.40999984741211,8.430000305175781,8.479999542236328,14262283.0,6.418973922729492
2015-05-21,8.600000381469727,8.40999984741211,8.449999809265137,8.59000015258789,13475272.0,6.502238750457764
2015-05-22,8.890000343322754,8.630000114440918,8.640000343322754,8.8100004196167,20087052.0,6.668769836425781
2015-05-25,9.260000228881836,8.770000457763672,8.8100004196167,9.199999809265137,31388869.0,6.963980674743652
2015-05-26,9.319999694824219,9.0,9.279999732971191,9.1899995803833,26770419.0,6.956411838531494
2015-05-27,9.260000228881836,9.0600004196167,9.229999542236328,9.149999618530273,23700901.0,6.926133155822754
2015-05-28,9.420000076293945,8.680000305175781,9.149999618530273,8.710000038146973,37599690.0,6.593072891235352
2015-05-29,8.829999923706055,8.399999618530273,8.699999809265137,8.670000076293945,18495950.0,6.562795162200928
2015-06-01,9.350000381469727,8.649999618530273,8.680000305175781,9.210000038146973,29439287.0,6.971550464630127
2015-06-02,9.489999771118164,9.149999618530273,9.220000267028809,9.479999542236328,35361842.0,7.175927639007568
2015-06-03,10.109999656677246,9.210000038146973,9.520000457763672,9.970000267028809,40748554.0,7.546836853027344
2015-06-04,9.920000076293945,9.15999984741211,9.800000190734863,9.739999771118164,30455422.0,7.372736930847168
2015-06-05,9.989999771118164,9.600000381469727,9.859999656677246,9.829999923706055,25979066.0,7.44086217880249
2015-06-08,10.369999885559082,9.760000228881836,9.829999923706055,10.210000038146973,35560658.0,7.7285051345825195
2015-06-09,10.25,9.850000381469727,10.229999542236328,9.970000267028809,27775044.0,7.546836853027344
2015-06-10,10.050000190734863,9.800000190734863,9.899999618530273,9.899999618530273,22270952.0,7.49384880065918
2015-06-11,10.170000076293945,9.850000381469727,9.880000114440918,10.140000343322754,24186143.0,7.67551851272583
2015-06-12,10.449999809265137,9.989999771118164,10.130000114440918,10.430000305175781,32172161.0,7.895035743713379
2015-06-15,11.470000267028809,10.710000038146973,10.869999885559082,11.470000267028809,64229170.0,8.682267189025879
2015-06-16,11.65999984741211,10.84000015258789,11.229999542236328,11.149999618530273,52908499.0,8.440042495727539
2015-06-17,11.229999542236328,10.199999809265137,11.210000038146973,10.949999809265137,44055459.0,8.288650512695312
2015-06-18,11.359999656677246,10.65999984741211,10.9399995803833,10.850000381469727,37566837.0,8.212955474853516
2015-06-19,10.970000267028809,9.8100004196167,10.390000343322754,10.09000015258789,25623668.0,7.637670516967773
2015-06-23,10.329999923706055,9.3100004196167,10.130000114440918,10.300000190734863,25961172.0,7.796630859375
2015-06-24,10.529999732971191,10.09000015258789,10.470000267028809,10.489999771118164,30251225.0,7.9404520988464355
2015-06-25,10.4399995803833,9.819999694824219,10.4399995803833,9.930000305175781,35027796.0,7.516557216644287
2015-06-26,9.800000190734863,8.9399995803833,9.529999732971191,8.960000038146973,29407417.0,6.782312393188477
2015-06-29,9.65999984741211,8.510000228881836,9.430000305175781,9.149999618530273,32462826.0,6.926133155822754
2015-06-30,9.789999961853027,8.510000228881836,9.079999923706055,9.680000305175781,34247745.0,7.327319145202637
2015-07-01,10.170000076293945,9.479999542236328,9.600000381469727,9.670000076293945,40311321.0,7.31974983215332
2015-07-02,9.800000190734863,8.699999809265137,9.710000038146973,8.699999809265137,37557763.0,6.585503578186035
2015-07-03,8.640000343322754,7.829999923706055,8.399999618530273,7.840000152587891,36107041.0,5.934523105621338
2015-07-06,8.579999923706055,7.510000228881836,8.579999923706055,7.960000038146973,31135755.0,6.025357246398926
2015-07-07,8.029999732971191,7.360000133514404,7.860000133514404,7.769999980926514,24799008.0,5.88153600692749
2015-07-08,7.510000228881836,6.989999771118164,7.360000133514404,7.050000190734863,41295095.0,5.33652925491333
2015-07-09,7.760000228881836,6.599999904632568,6.599999904632568,7.760000228881836,29470506.0,5.873966693878174
2015-07-10,8.119999885559082,7.360000133514404,7.480000019073486,8.119999885559082,47185908.0,6.462955951690674
2015-07-13,8.850000381469727,8.0,8.119999885559082,8.760000228881836,54730820.0,6.972351551055908
2015-07-14,8.670000076293945,8.010000228881836,8.399999618530273,8.149999618530273,41737153.0,6.486832141876221
2015-07-15,8.119999885559082,7.519999980926514,7.989999771118164,7.670000076293945,28928479.0,6.1047868728637695
2015-07-16,8.020000457763672,7.449999809265137,7.5,7.760000228881836,18158295.0,6.17642068862915
2015-07-17,8.260000228881836,7.800000190734863,7.849999904632568,8.119999885559082,19854670.0,6.462955951690674
2015-07-20,8.239999771118164,7.929999828338623,8.079999923706055,8.109999656677246,16608541.0,6.454995632171631
2015-07-21,8.920000076293945,7.900000095367432,7.980000019073486,8.920000076293945,32870336.0,7.0996994972229
2015-07-22,9.550000190734863,8.520000457763672,9.25,8.729999542236328,49195412.0,6.948472499847412
2015-07-23,8.84000015258789,8.369999885559082,8.640000343322754,8.8100004196167,35591211.0,7.012148380279541
2015-07-24,8.8100004196167,8.369999885559082,8.699999809265137,8.470000267028809,23214445.0,6.741530895233154
2015-07-27,8.5,7.619999885559082,8.350000381469727,7.619999885559082,22645607.0,6.064990043640137
2015-07-28,7.789999961853027,7.150000095367432,7.230000019073486,7.630000114440918,20710395.0,6.072949409484863
2015-07-29,8.020000457763672,7.519999980926514,7.699999809265137,8.0,11960237.0,6.367443084716797
2015-07-30,8.170000076293945,7.71999979019165,7.929999828338623,7.789999961853027,14433317.0,6.200298309326172
2015-07-31,7.820000171661377,7.590000152587891,7.710000038146973,7.760000228881836,9015605.0,6.17642068862915
2015-08-03,7.949999809265137,7.599999904632568,7.619999885559082,7.940000057220459,13596200.0,6.319688320159912
2015-08-04,8.229999542236328,7.860000133514404,7.860000133514404,8.180000305175781,11328136.0,6.510711193084717
2015-08-05,8.279999732971191,7.920000076293945,8.180000305175781,8.069999694824219,11490840.0,6.423158645629883
2015-08-06,8.039999961853027,7.789999961853027,7.849999904632568,7.849999904632568,9815046.0,6.248054504394531
2015-08-07,8.029999732971191,7.829999923706055,7.869999885559082,7.96999979019165,8571606.0,6.343565464019775
2015-08-10,8.34000015258789,7.949999809265137,8.0,8.279999732971191,17881793.0,6.590303897857666
2015-08-11,8.300000190734863,8.140000343322754,8.25,8.210000038146973,14899886.0,6.5345892906188965
2015-08-12,8.520000457763672,8.09000015258789,8.170000076293945,8.260000228881836,20371880.0,6.574386119842529
2015-08-13,8.40999984741211,8.09000015258789,8.210000038146973,8.399999618530273,21955851.0,6.685816287994385
2015-08-14,8.600000381469727,8.3100004196167,8.399999618530273,8.359999656677246,19420938.0,6.65397834777832
2015-08-17,8.470000267028809,8.239999771118164,8.34000015258789,8.460000038146973,13336810.0,6.7335710525512695
2015-08-18,8.5,7.679999828338623,8.470000267028809,7.809999942779541,19786930.0,6.216217041015625
2015-08-19,8.020000457763672,7.550000190734863,7.760000228881836,8.0,11661828.0,6.367443084716797
2015-08-20,8.529999732971191,7.900000095367432,7.920000076293945,8.4399995803833,34693488.0,6.717652797698975
2015-08-21,8.350000381469727,7.900000095367432,8.210000038146973,7.949999809265137,15203773.0,6.3276472091674805
2015-08-24,7.730000019073486,7.159999847412109,7.690000057220459,7.210000038146973,20427647.0,5.7386579513549805
2015-08-25,7.28000020980835,6.71999979019165,6.980000019073486,6.730000019073486,18707980.0,5.356612205505371
2015-08-26,7.199999809265137,6.800000190734863,6.960000038146973,6.909999847412109,11353466.0,5.499878883361816
2015-08-27,7.329999923706055,6.920000076293945,7.010000228881836,7.320000171661377,8801070.0,5.826211452484131
2015-08-28,8.050000190734863,7.289999961853027,7.420000076293945,8.050000190734863,24452770.0,6.407240390777588
2015-08-31,8.289999961853027,7.960000038146973,8.0,8.079999923706055,12252411.0,6.431118488311768
2015-09-01,8.270000457763672,7.639999866485596,8.069999694824219,7.769999980926514,13475298.0,6.184379577636719
2015-09-02,7.860000133514404,7.360000133514404,7.460000038146973,7.610000133514404,8139209.0,6.05703067779541
2015-09-07,7.909999847412109,7.570000171661377,7.71999979019165,7.610000133514404,6936273.0,6.05703067779541
2015-09-08,8.100000381469727,7.619999885559082,7.619999885559082,8.020000457763672,10173285.0,6.383362293243408
2015-09-09,8.15999984741211,7.909999847412109,8.0,8.119999885559082,11445981.0,6.462955951690674
2015-09-10,8.0600004196167,7.880000114440918,7.96999979019165,7.940000057220459,5918900.0,6.319688320159912
2015-09-11,8.1899995803833,7.889999866485596,8.180000305175781,7.980000019073486,10195181.0,6.351524829864502
2015-09-14,8.029999732971191,7.679999828338623,7.960000038146973,7.760000228881836,9536266.0,6.17642068862915
2015-09-15,7.880000114440918,7.550000190734863,7.679999828338623,7.71999979019165,12673107.0,6.144582748413086
2015-09-16,8.390000343322754,7.610000133514404,7.710000038146973,8.140000343322754,16844401.0,6.4788737297058105
2015-09-17,8.149999618530273,7.71999979019165,7.980000019073486,7.760000228881836,18226210.0,6.17642068862915
2015-09-18,7.869999885559082,7.659999847412109,7.809999942779541,7.760000228881836,6583736.0,6.17642068862915
2015-09-21,7.840000152587891,7.670000076293945,7.699999809265137,7.820000171661377,5920029.0,6.224175930023193
2015-09-22,8.170000076293945,7.78000020980835,7.800000190734863,8.079999923706055,10364210.0,6.431118488311768
2015-09-23,8.1899995803833,7.869999885559082,7.960000038146973,8.15999984741211,13071828.0,6.494791507720947
2015-09-24,8.859999656677246,8.09000015258789,8.09000015258789,8.279999732971191,15514610.0,6.590303897857666
2015-09-25,8.3100004196167,7.989999771118164,8.300000190734863,8.050000190734863,8024061.0,6.407240390777588
2015-09-28,8.199999809265137,7.980000019073486,8.09000015258789,8.15999984741211,4938381.0,6.494791507720947
2015-09-29,8.079999923706055,7.820000171661377,8.029999732971191,7.869999885559082,6412202.0,6.263972282409668
2015-09-30,8.039999961853027,7.849999904632568,7.849999904632568,7.960000038146973,5556340.0,6.335606575012207
2015-10-08,8.220000267028809,8.079999923706055,8.149999618530273,8.09000015258789,7646622.0,6.439077854156494
2015-10-09,8.149999618530273,8.050000190734863,8.079999923706055,8.130000114440918,3932114.0,6.470914840698242
2015-10-12,8.399999618530273,8.100000381469727,8.149999618530273,8.260000228881836,19016735.0,6.574386119842529
2015-10-13,8.449999809265137,8.180000305175781,8.229999542236328,8.399999618530273,13242401.0,6.685816287994385
2015-10-14,8.430000305175781,8.199999809265137,8.350000381469727,8.270000457763672,9161389.0,6.582345485687256
2015-10-15,8.5,8.210000038146973,8.229999542236328,8.430000305175781,12468478.0,6.7096943855285645
2015-10-16,8.5,8.300000190734863,8.430000305175781,8.40999984741211,11400598.0,6.693775177001953
2015-10-19,8.5,8.319999694824219,8.420000076293945,8.329999923706055,7572602.0,6.630100250244141
2015-10-20,8.449999809265137,8.300000190734863,8.390000343322754,8.4399995803833,6666495.0,6.717652797698975
2015-10-21,8.760000228881836,8.3100004196167,8.600000381469727,8.380000114440918,22974797.0,6.669897079467773
2015-10-22,8.699999809265137,8.3100004196167,8.319999694824219,8.619999885559082,11572174.0,6.860920429229736
2015-10-23,8.680000305175781,8.520000457763672,8.619999885559082,8.630000114440918,10391597.0,6.868880271911621
2015-10-26,8.760000228881836,8.520000457763672,8.760000228881836,8.5600004196167,16289740.0,6.813164710998535
2015-10-27,8.640000343322754,8.3100004196167,8.5600004196167,8.550000190734863,9889120.0,6.805205345153809
2015-10-28,8.510000228881836,8.199999809265137,8.5,8.279999732971191,8938241.0,6.590303897857666
2015-10-29,8.40999984741211,8.239999771118164,8.3100004196167,8.300000190734863,6311689.0,6.606222629547119
2015-10-30,8.4399995803833,8.25,8.289999961853027,8.390000343322754,6773953.0,6.677856922149658
2015-11-02,8.520000457763672,8.319999694824219,8.350000381469727,8.350000381469727,9247233.0,6.646019458770752
2015-11-03,8.479999542236328,8.319999694824219,8.390000343322754,8.430000305175781,7390185.0,6.7096943855285645
2015-11-04,8.930000305175781,8.430000305175781,8.449999809265137,8.850000381469727,27045857.0,7.043984413146973
2015-11-05,9.079999923706055,8.699999809265137,8.819999694824219,8.75,23006038.0,6.964391708374023
2015-11-06,8.949999809265137,8.710000038146973,8.760000228881836,8.859999656677246,18308811.0,7.051943778991699
2015-11-09,9.100000381469727,8.829999923706055,9.010000228881836,8.850000381469727,31034878.0,7.043984413146973
2015-11-10,8.979999542236328,8.710000038146973,8.75,8.710000038146973,25073699.0,6.932553768157959
2015-11-11,8.739999771118164,8.619999885559082,8.699999809265137,8.729999542236328,13844670.0,6.948472499847412
2015-11-12,8.739999771118164,8.5600004196167,8.739999771118164,8.609999656677246,15086184.0,6.852960109710693
2015-11-13,8.649999618530273,8.520000457763672,8.569999694824219,8.529999732971191,11352093.0,6.789287090301514
2015-11-16,8.579999923706055,8.399999618530273,8.470000267028809,8.550000190734863,14211698.0,6.805205345153809
2015-11-17,8.770000457763672,8.579999923706055,8.59000015258789,8.65999984741211,18325400.0,6.892757415771484
2015-11-18,8.710000038146973,8.569999694824219,8.640000343322754,8.59000015258789,10122494.0,6.837042808532715
2015-11-19,8.75,8.59000015258789,8.600000381469727,8.729999542236328,11778666.0,6.948472499847412
2015-11-20,8.760000228881836,8.680000305175781,8.729999542236328,8.75,8181174.0,6.964391708374023
2015-11-23,8.789999961853027,8.59000015258789,8.729999542236328,8.630000114440918,9441639.0,6.868880271911621
2015-11-24,8.619999885559082,8.5,8.59000015258789,8.609999656677246,6983621.0,6.852960109710693
2015-11-25,8.609999656677246,8.550000190734863,8.609999656677246,8.600000381469727,7047034.0,6.845002174377441
2015-11-26,8.739999771118164,8.569999694824219,8.600000381469727,8.680000305175781,7081578.0,6.908677101135254
2015-11-27,8.739999771118164,8.300000190734863,8.670000076293945,8.34000015258789,14420776.0,6.638059616088867
2015-11-30,8.399999618530273,8.109999656677246,8.369999885559082,8.25,10699845.0,6.5664262771606445
2015-12-01,8.40999984741211,8.210000038146973,8.239999771118164,8.40999984741211,7934643.0,6.693775177001953
2015-12-02,8.649999618530273,8.350000381469727,8.380000114440918,8.600000381469727,8698390.0,6.845002174377441
2015-12-03,8.760000228881836,8.59000015258789,8.600000381469727,8.75,12019226.0,6.964391708374023
2015-12-04,8.800000190734863,8.59000015258789,8.670000076293945,8.619999885559082,7527859.0,6.860920429229736
2015-12-07,8.75,8.550000190734863,8.649999618530273,8.720000267028809,8818528.0,6.940513610839844
2015-12-08,8.720000267028809,8.5,8.670000076293945,8.520000457763672,7542207.0,6.781327724456787
2015-12-09,8.600000381469727,8.479999542236328,8.5,8.510000228881836,5267841.0,6.773367881774902
2015-12-10,8.680000305175781,8.510000228881836,8.520000457763672,8.630000114440918,6180803.0,6.868880271911621
2015-12-11,8.680000305175781,8.59000015258789,8.609999656677246,8.600000381469727,4700792.0,6.845002174377441
2015-12-14,8.75,8.5,8.5,8.720000267028809,7015071.0,6.940513610839844
2015-12-15,8.720000267028809,8.640000343322754,8.720000267028809,8.710000038146973,4598937.0,6.932553768157959
2015-12-16,8.710000038146973,8.649999618530273,8.6899995803833,8.680000305175781,3513830.0,6.908677101135254
2015-12-17,8.770000457763672,8.670000076293945,8.710000038146973,8.75,13749316.0,6.964391708374023
2015-12-18,8.800000190734863,8.640000343322754,8.729999542236328,8.670000076293945,12813878.0,6.900717258453369
2015-12-21,9.130000114440918,8.609999656677246,8.619999885559082,8.970000267028809,30211187.0,7.139496326446533
2015-12-22,9.119999885559082,8.890000343322754,9.010000228881836,9.020000457763672,14103033.0,7.179293155670166
2015-12-23,9.100000381469727,8.9399995803833,9.010000228881836,8.989999771118164,16214342.0,7.15541410446167
2015-12-24,8.989999771118164,8.699999809265137,8.989999771118164,8.729999542236328,10348549.0,6.948472499847412
2015-12-25,8.9399995803833,8.710000038146973,8.710000038146973,8.850000381469727,7037709.0,7.043984413146973
2015-12-28,9.180000305175781,8.829999923706055,8.890000343322754,8.899999618530273,16648542.0,7.083780288696289
2015-12-29,9.100000381469727,8.8100004196167,8.850000381469727,9.020000457763672,11632361.0,7.179293155670166
2015-12-30,9.039999961853027,8.859999656677246,9.029999732971191,8.930000305175781,9846638.0,7.107659339904785
2015-12-31,8.9399995803833,8.729999542236328,8.9399995803833,8.75,8830440.0,6.964391708374023
2016-01-04,8.890000343322754,8.010000228881836,8.779999732971191,8.260000228881836,13834166.0,6.574386119842529
2016-01-05,8.40999984741211,8.050000190734863,8.140000343322754,8.210000038146973,13997926.0,6.5345892906188965
2016-01-06,8.390000343322754,8.149999618530273,8.25,8.350000381469727,7956347.0,6.646019458770752
2016-01-07,8.25,7.949999809265137,8.220000267028809,7.980000019073486,2486300.0,6.351524829864502
2016-01-08,8.1899995803833,7.900000095367432,8.109999656677246,8.130000114440918,8480846.0,6.470914840698242
2016-01-11,8.079999923706055,7.820000171661377,8.050000190734863,7.860000133514404,10847582.0,6.2560133934021
2016-01-12,7.960000038146973,7.809999942779541,7.860000133514404,7.860000133514404,5429609.0,6.2560133934021
2016-01-13,7.989999771118164,7.840000152587891,7.900000095367432,7.840000152587891,4439300.0,6.2400946617126465
2016-01-14,7.940000057220459,7.699999809265137,7.809999942779541,7.929999828338623,3451799.0,6.311728477478027
2016-01-15,7.900000095367432,7.599999904632568,7.900000095367432,7.690000057220459,4472500.0,6.1207051277160645
2016-01-18,7.710000038146973,7.550000190734863,7.599999904632568,7.619999885559082,3548200.0,6.064990043640137
2016-01-19,7.820000171661377,7.599999904632568,7.599999904632568,7.800000190734863,4013366.0,6.208257675170898
2016-01-20,7.809999942779541,7.659999847412109,7.75,7.699999809265137,5139904.0,6.128664493560791
2016-01-21,7.710000038146973,7.53000020980835,7.690000057220459,7.53000020980835,4769072.0,5.993356704711914
2016-01-22,7.630000114440918,7.5,7.610000133514404,7.559999942779541,3570400.0,6.0172343254089355
2016-01-25,7.639999866485596,7.489999771118164,7.590000152587891,7.53000020980835,4680270.0,5.993356704711914
2016-01-26,7.489999771118164,7.179999828338623,7.489999771118164,7.25,9129542.0,5.770495414733887
2016-01-27,7.420000076293945,7.199999809265137,7.289999961853027,7.409999847412109,9335762.0,5.8978447914123535
2016-01-28,7.449999809265137,7.260000228881836,7.329999923706055,7.420000076293945,5768506.0,5.90580415725708
2016-01-29,7.639999866485596,7.409999847412109,7.429999828338623,7.610000133514404,5483628.0,6.05703067779541
2016-02-01,7.820000171661377,7.550000190734863,7.570000171661377,7.760000228881836,8363607.0,6.17642068862915
2016-02-02,7.929999828338623,7.739999771118164,7.739999771118164,7.889999866485596,4534960.0,6.279891014099121
2016-02-03,7.849999904632568,7.699999809265137,7.800000190734863,7.809999942779541,2547590.0,6.216217041015625
2016-02-04,7.900000095367432,7.789999961853027,7.829999923706055,7.800000190734863,4371174.0,6.208257675170898
2016-02-05,7.929999828338623,7.78000020980835,7.78000020980835,7.849999904632568,3569709.0,6.248054504394531
2016-02-15,7.909999847412109,7.659999847412109,7.71999979019165,7.829999923706055,2345340.0,6.232134819030762
2016-02-16,8.0,7.789999961853027,7.860000133514404,7.840000152587891,14749111.0,6.2400946617126465
2016-02-17,7.849999904632568,7.769999980926514,7.820000171661377,7.829999923706055,5676456.0,6.232134819030762
2016-02-18,7.960000038146973,7.809999942779541,7.849999904632568,7.880000114440918,7120245.0,6.2719316482543945
2016-02-19,7.909999847412109,7.829999923706055,7.860000133514404,7.860000133514404,3743866.0,6.2560133934021
2016-02-22,8.050000190734863,7.880000114440918,7.880000114440918,8.020000457763672,6492485.0,6.383362293243408
2016-02-23,8.020000457763672,7.75,8.020000457763672,7.900000095367432,7296145.0,6.287850856781006
2016-02-24,7.900000095367432,7.789999961853027,7.869999885559082,7.889999866485596,3121428.0,6.279891014099121
2016-02-25,7.880000114440918,7.480000019073486,7.860000133514404,7.599999904632568,8254345.0,6.049071311950684
2016-02-26,7.690000057220459,7.539999961853027,7.619999885559082,7.670000076293945,3825716.0,6.1047868728637695
2016-02-29,7.670000076293945,7.519999980926514,7.670000076293945,7.619999885559082,4450083.0,6.064990043640137
2016-03-01,7.78000020980835,7.599999904632568,7.610000133514404,7.75,3678484.0,6.168460845947266
2016-03-02,8.0,7.760000228881836,7.78000020980835,8.0,8039468.0,6.367443084716797
2016-03-03,8.079999923706055,7.949999809265137,8.0,8.010000228881836,5042813.0,6.375402450561523
2016-03-04,8.039999961853027,7.909999847412109,8.010000228881836,7.96999979019165,3697521.0,6.343565464019775
2016-03-07,8.029999732971191,7.920000076293945,8.010000228881836,8.0,3376485.0,6.367443084716797
2016-03-08,8.0,7.760000228881836,8.0,7.900000095367432,6499291.0,6.287850856781006
2016-03-09,7.889999866485596,7.809999942779541,7.860000133514404,7.860000133514404,2427759.0,6.2560133934021
2016-03-10,7.900000095367432,7.829999923706055,7.840000152587891,7.840000152587891,2043500.0,6.2400946617126465
2016-03-11,7.940000057220459,7.809999942779541,7.809999942779541,7.920000076293945,2994450.0,6.303769111633301
2016-03-14,8.109999656677246,7.920000076293945,7.940000057220459,8.079999923706055,6242310.0,6.431118488311768
2016-03-15,8.109999656677246,8.020000457763672,8.109999656677246,8.09000015258789,3184092.0,6.439077854156494
2016-03-16,8.109999656677246,8.039999961853027,8.069999694824219,8.0600004196167,2451090.0,6.4151997566223145
2016-03-17,8.170000076293945,8.050000190734863,8.050000190734863,8.140000343322754,3827576.0,6.4788737297058105
2016-03-18,8.9399995803833,8.100000381469727,8.140000343322754,8.630000114440918,12159638.0,6.868880271911621
2016-03-21,8.739999771118164,8.5,8.5600004196167,8.710000038146973,13653170.0,6.932553768157959
2016-03-22,8.630000114440918,8.460000038146973,8.630000114440918,8.479999542236328,10095860.0,6.749490261077881
2016-03-23,8.479999542236328,8.279999732971191,8.449999809265137,8.380000114440918,9968632.0,6.669897079467773
2016-03-24,8.449999809265137,8.279999732971191,8.359999656677246,8.359999656677246,7498527.0,6.65397834777832
2016-03-25,8.510000228881836,8.359999656677246,8.359999656677246,8.489999771118164,7319094.0,6.757449150085449
2016-03-28,8.479999542236328,8.199999809265137,8.420000076293945,8.270000457763672,11976275.0,6.582345485687256
2016-03-29,8.350000381469727,8.130000114440918,8.229999542236328,8.170000076293945,7727894.0,6.50275182723999
2016-03-30,8.34000015258789,8.199999809265137,8.229999542236328,8.329999923706055,6945682.0,6.630100250244141
2016-03-31,8.5,8.300000190734863,8.350000381469727,8.359999656677246,14306411.0,6.65397834777832
2016-04-01,8.420000076293945,8.329999923706055,8.329999923706055,8.380000114440918,5224007.0,6.669897079467773
2016-04-05,8.460000038146973,8.3100004196167,8.380000114440918,8.4399995803833,8373695.0,6.717652797698975
2016-04-06,8.430000305175781,8.369999885559082,8.420000076293945,8.390000343322754,6206058.0,6.677856922149658
2016-04-07,8.40999984741211,8.279999732971191,8.40999984741211,8.34000015258789,7616059.0,6.638059616088867
2016-04-08,8.329999923706055,8.220000267028809,8.319999694824219,8.260000228881836,4645371.0,6.574386119842529
2016-04-11,8.319999694824219,8.25,8.260000228881836,8.300000190734863,9621510.0,6.606222629547119
2016-04-12,8.289999961853027,8.140000343322754,8.289999961853027,8.199999809265137,6284531.0,6.526629447937012
2016-04-13,8.3100004196167,8.229999542236328,8.229999542236328,8.279999732971191,7673212.0,6.590303897857666
2016-04-14,8.380000114440918,8.260000228881836,8.34000015258789,8.3100004196167,6146617.0,6.614182472229004
2016-04-15,8.319999694824219,8.25,8.300000190734863,8.279999732971191,4460786.0,6.590303897857666
2016-04-18,8.300000190734863,8.199999809265137,8.25,8.25,4399950.0,6.5664262771606445
2016-04-19,8.300000190734863,8.199999809265137,8.270000457763672,8.260000228881836,3702155.0,6.574386119842529
2016-04-20,8.270000457763672,7.929999828338623,8.260000228881836,8.010000228881836,11310503.0,6.375402450561523
2016-04-21,8.050000190734863,7.960000038146973,8.010000228881836,7.980000019073486,4550413.0,6.351524829864502
2016-04-22,8.039999961853027,7.960000038146973,7.96999979019165,8.039999961853027,4461913.0,6.399281024932861
2016-04-25,8.1899995803833,7.989999771118164,8.029999732971191,8.130000114440918,6963052.0,6.470914840698242
2016-04-26,8.1899995803833,8.109999656677246,8.140000343322754,8.15999984741211,2646200.0,6.494791507720947
2016-04-27,8.1899995803833,8.119999885559082,8.170000076293945,8.130000114440918,1682560.0,6.470914840698242
2016-04-28,8.170000076293945,8.069999694824219,8.140000343322754,8.140000343322754,2230716.0,6.4788737297058105
2016-04-29,8.1899995803833,8.109999656677246,8.140000343322754,8.15999984741211,2206359.0,6.494791507720947
2016-05-03,8.34000015258789,8.15999984741211,8.199999809265137,8.329999923706055,6348868.0,6.630100250244141
2016-05-04,8.430000305175781,8.300000190734863,8.34000015258789,8.40999984741211,5803379.0,6.693775177001953
2016-05-05,8.4399995803833,8.350000381469727,8.380000114440918,8.399999618530273,3250059.0,6.685816287994385
2016-05-06,8.449999809265137,8.25,8.430000305175781,8.270000457763672,5253000.0,6.582345485687256
2016-05-09,8.300000190734863,8.199999809265137,8.25,8.229999542236328,4687464.0,6.550507545471191
2016-05-10,8.350000381469727,8.229999542236328,8.270000457763672,8.350000381469727,3080236.0,6.646019458770752
2016-05-11,8.420000076293945,8.300000190734863,8.359999656677246,8.40999984741211,3892766.0,6.693775177001953
2016-05-12,8.550000190734863,8.350000381469727,8.399999618530273,8.5,7943645.0,6.765408992767334
2016-05-13,8.539999961853027,8.359999656677246,8.470000267028809,8.4399995803833,5363272.0,6.717652797698975
2016-05-16,8.5,8.380000114440918,8.460000038146973,8.489999771118164,4639100.0,6.757449150085449
2016-05-17,8.529999732971191,8.40999984741211,8.510000228881836,8.489999771118164,4103912.0,6.757449150085449
2016-05-18,8.489999771118164,8.3100004196167,8.489999771118164,8.399999618530273,4547582.0,6.685816287994385
2016-05-19,8.539999961853027,8.380000114440918,8.380000114440918,8.449999809265137,4041978.0,6.725612163543701
2016-05-20,8.489999771118164,8.420000076293945,8.420000076293945,8.430000305175781,2029394.0,6.7096943855285645
2016-05-23,8.449999809265137,8.380000114440918,8.4399995803833,8.399999618530273,4245507.0,6.685816287994385
2016-05-24,8.479999542236328,8.329999923706055,8.399999618530273,8.460000038146973,5270050.0,6.7335710525512695
2016-05-25,8.489999771118164,8.430000305175781,8.430000305175781,8.449999809265137,2034400.0,6.725612163543701
2016-05-26,8.449999809265137,8.359999656677246,8.449999809265137,8.399999618530273,1788000.0,6.685816287994385
2016-05-27,8.399999618530273,8.369999885559082,8.399999618530273,8.390000343322754,1500781.0,6.677856922149658
2016-05-30,8.399999618530273,8.3100004196167,8.380000114440918,8.329999923706055,2834689.0,6.630100250244141
2016-05-31,8.489999771118164,8.329999923706055,8.34000015258789,8.489999771118164,7236488.0,6.757449150085449
2016-06-01,8.579999923706055,8.40999984741211,8.470000267028809,8.550000190734863,5624093.0,6.805205345153809
2016-06-02,8.630000114440918,8.539999961853027,8.630000114440918,8.59000015258789,6637741.0,6.837042808532715
2016-06-03,8.609999656677246,8.510000228881836,8.59000015258789,8.600000381469727,4131229.0,6.845002174377441
2016-06-06,8.670000076293945,8.510000228881836,8.569999694824219,8.569999694824219,6545340.0,6.821124076843262
2016-06-07,8.579999923706055,8.510000228881836,8.569999694824219,8.539999961853027,4697674.0,6.797245979309082
2016-06-08,8.609999656677246,8.539999961853027,8.550000190734863,8.59000015258789,2807241.0,6.837042808532715
2016-06-13,8.550000190734863,8.420000076293945,8.529999732971191,8.430000305175781,2616151.0,6.7096943855285645
2016-06-14,8.529999732971191,8.40999984741211,8.4399995803833,8.520000457763672,2173350.0,6.781327724456787
2016-06-15,8.619999885559082,8.449999809265137,8.449999809265137,8.59000015258789,3659533.0,6.837042808532715
2016-06-16,8.59000015258789,8.449999809265137,8.579999923706055,8.5,3577911.0,6.765408992767334
2016-06-17,8.569999694824219,8.489999771118164,8.510000228881836,8.520000457763672,3956495.0,6.781327724456787
2016-06-20,8.819999694824219,8.649999618530273,8.699999809265137,8.75,10429202.0,6.964391708374023
2016-06-21,8.760000228881836,8.680000305175781,8.760000228881836,8.710000038146973,5426902.0,6.932553768157959
2016-06-22,8.729999542236328,8.649999618530273,8.729999542236328,8.720000267028809,4132853.0,6.940513610839844
2016-06-23,8.75,8.609999656677246,8.720000267028809,8.619999885559082,5167150.0,6.860920429229736
2016-06-24,8.369999885559082,8.029999732971191,8.369999885559082,8.109999656677246,5916867.0,6.769106864929199
2016-06-27,8.149999618530273,8.079999923706055,8.079999923706055,8.130000114440918,4576230.0,6.785800933837891
2016-06-28,8.119999885559082,8.0600004196167,8.069999694824219,8.100000381469727,4221989.0,6.760761260986328
2016-06-29,8.180000305175781,8.079999923706055,8.109999656677246,8.15999984741211,5805830.0,6.810840129852295
2016-06-30,8.34000015258789,8.15999984741211,8.1899995803833,8.34000015258789,7111866.0,6.9610795974731445
2016-07-01,8.399999618530273,8.300000190734863,8.34000015258789,8.319999694824219,2787898.0,6.9443864822387695
2016-07-04,8.40999984741211,8.319999694824219,8.359999656677246,8.359999656677246,4012970.0,6.9777727127075195
2016-07-05,8.399999618530273,8.34000015258789,8.359999656677246,8.369999885559082,2745124.0,6.986119747161865
2016-07-06,8.399999618530273,8.34000015258789,8.359999656677246,8.390000343322754,2652323.0,7.002813339233398
2016-07-07,8.449999809265137,8.369999885559082,8.380000114440918,8.420000076293945,3041867.0,7.027853012084961
2016-07-08,8.449999809265137,8.390000343322754,8.420000076293945,8.420000076293945,2436372.0,7.027853012084961
2016-07-11,8.5,8.40999984741211,8.40999984741211,8.460000038146973,3499602.0,7.061239242553711
2016-07-12,8.65999984741211,8.460000038146973,8.479999542236328,8.640000343322754,5494730.0,7.2114787101745605
2016-07-13,8.680000305175781,8.539999961853027,8.630000114440918,8.59000015258789,5387763.0,7.169745445251465
2016-07-14,8.630000114440918,8.550000190734863,8.600000381469727,8.579999923706055,2288278.0,7.161398887634277
2016-07-15,8.729999542236328,8.569999694824219,8.59000015258789,8.699999809265137,5108169.0,7.261557579040527
2016-07-18,9.050000190734863,8.65999984741211,8.680000305175781,8.979999542236328,11411399.0,7.49526309967041
2016-07-19,8.979999542236328,8.779999732971191,8.9399995803833,8.84000015258789,5074131.0,7.378410816192627
2016-07-20,8.880000114440918,8.640000343322754,8.859999656677246,8.84000015258789,5792624.0,7.378410816192627
2016-07-21,8.90999984741211,8.75,8.779999732971191,8.789999961853027,3173085.0,7.336677551269531
2016-07-22,8.819999694824219,8.630000114440918,8.8100004196167,8.65999984741211,4271710.0,7.228171348571777
2016-07-25,8.729999542236328,8.609999656677246,8.65999984741211,8.680000305175781,3814793.0,7.244865417480469
2016-07-26,8.859999656677246,8.65999984741211,8.680000305175781,8.829999923706055,3548197.0,7.3700642585754395
2016-07-27,8.930000305175781,8.680000305175781,8.850000381469727,8.760000228881836,6614150.0,7.311638832092285
2016-07-28,9.0600004196167,8.760000228881836,8.770000457763672,9.0600004196167,10062084.0,7.562036991119385
2016-07-29,9.220000267028809,8.989999771118164,9.039999961853027,9.010000228881836,10120913.0,7.520303726196289
2016-08-01,9.119999885559082,8.8100004196167,9.039999961853027,9.050000190734863,11288679.0,7.553690433502197
2016-08-02,9.020000457763672,8.90999984741211,8.989999771118164,8.930000305175781,4269784.0,7.453530788421631
2016-08-03,8.949999809265137,8.850000381469727,8.920000076293945,8.90999984741211,3310734.0,7.436837196350098
2016-08-04,8.970000267028809,8.829999923706055,8.899999618530273,8.960000038146973,3318879.0,7.478570461273193
2016-08-05,9.010000228881836,8.84000015258789,8.949999809265137,8.850000381469727,2771091.0,7.386757850646973
2016-08-08,9.010000228881836,8.850000381469727,8.869999885559082,9.0,4545938.0,7.511957168579102
2016-08-09,9.020000457763672,8.9399995803833,9.0,8.970000267028809,2632441.0,7.486917018890381
2016-08-10,9.010000228881836,8.920000076293945,8.989999771118164,8.949999809265137,2891389.0,7.4702229499816895
2016-08-11,8.989999771118164,8.9399995803833,8.949999809265137,8.949999809265137,2117790.0,7.4702229499816895
2016-08-12,9.15999984741211,8.970000267028809,8.970000267028809,9.140000343322754,5818474.0,7.628809928894043
2016-08-15,9.380000114440918,9.140000343322754,9.140000343322754,9.329999923706055,10937351.0,7.787395000457764
2016-08-16,9.390000343322754,9.289999961853027,9.329999923706055,9.319999694824219,5258766.0,7.779047966003418
2016-08-17,9.350000381469727,9.199999809265137,9.300000190734863,9.300000190734863,6534627.0,7.762354850769043
2016-08-18,9.34000015258789,9.100000381469727,9.25,9.229999542236328,7685370.0,7.703928470611572
2016-08-19,9.270000457763672,9.180000305175781,9.199999809265137,9.220000267028809,2940972.0,7.695581912994385
2016-08-22,9.25,9.15999984741211,9.229999542236328,9.210000038146973,2459981.0,7.6872358322143555
2016-08-23,9.220000267028809,9.109999656677246,9.199999809265137,9.15999984741211,2807800.0,7.645503044128418
2016-08-24,9.270000457763672,9.079999923706055,9.180000305175781,9.1899995803833,3406007.0,7.670542240142822
2016-08-25,9.1899995803833,9.050000190734863,9.180000305175781,9.119999885559082,4371294.0,7.612115859985352
2016-08-26,9.170000076293945,9.079999923706055,9.100000381469727,9.15999984741211,2470427.0,7.645503044128418
2016-08-29,9.130000114440918,9.010000228881836,9.100000381469727,9.09000015258789,5230026.0,7.587076663970947
2016-08-30,9.130000114440918,9.050000190734863,9.100000381469727,9.079999923706055,3492766.0,7.578729629516602
2016-08-31,9.130000114440918,9.0,9.0600004196167,9.079999923706055,3649021.0,7.578729629516602
2016-09-01,9.09000015258789,8.989999771118164,9.0600004196167,9.020000457763672,3182350.0,7.528650283813477
2016-09-02,9.0600004196167,8.920000076293945,9.029999732971191,8.960000038146973,2634452.0,7.478570461273193
2016-09-05,9.0,8.930000305175781,8.930000305175781,8.979999542236328,1978660.0,7.49526309967041
2016-09-06,9.020000457763672,8.930000305175781,8.960000038146973,9.0,3590961.0,7.511957168579102
2016-09-07,9.039999961853027,8.930000305175781,8.989999771118164,8.9399995803833,2246399.0,7.461876392364502
2016-09-08,8.979999542236328,8.90999984741211,8.970000267028809,8.949999809265137,3350887.0,7.4702229499816895
2016-09-09,8.949999809265137,8.899999618530273,8.920000076293945,8.920000076293945,2663426.0,7.445184230804443
2016-09-12,8.899999618530273,8.75,8.859999656677246,8.770000457763672,4706889.0,7.319984436035156
2016-09-13,8.899999618530273,8.75,8.800000190734863,8.899999618530273,2863131.0,7.428490161895752
2016-09-14,8.880000114440918,8.770000457763672,8.850000381469727,8.829999923706055,3236154.0,7.3700642585754395
2016-09-19,8.949999809265137,8.800000190734863,8.829999923706055,8.859999656677246,3649624.0,7.395103931427002
2016-09-20,8.869999885559082,8.800000190734863,8.84000015258789,8.859999656677246,2894683.0,7.395103931427002
2016-09-21,8.880000114440918,8.829999923706055,8.869999885559082,8.850000381469727,2226108.0,7.386757850646973
2016-09-22,8.920000076293945,8.8100004196167,8.869999885559082,8.880000114440918,3768241.0,7.411797046661377
2016-09-23,8.920000076293945,8.859999656677246,8.890000343322754,8.920000076293945,1966619.0,7.445184230804443
2016-09-26,8.949999809265137,8.850000381469727,8.899999618530273,8.930000305175781,3361893.0,7.453530788421631
2016-09-27,9.020000457763672,8.829999923706055,9.020000457763672,8.880000114440918,3428759.0,7.411797046661377
2016-09-28,8.949999809265137,8.699999809265137,8.949999809265137,8.760000228881836,4419039.0,7.311638832092285
2016-09-29,8.819999694824219,8.729999542236328,8.760000228881836,8.800000190734863,2488187.0,7.345024585723877
2016-09-30,8.8100004196167,8.729999542236328,8.789999961853027,8.8100004196167,2299541.0,7.353371620178223
2016-10-10,8.850000381469727,8.779999732971191,8.8100004196167,8.84000015258789,2177211.0,7.378410816192627
2016-10-11,8.9399995803833,8.819999694824219,8.84000015258789,8.9399995803833,3459690.0,7.461876392364502
2016-10-12,8.960000038146973,8.890000343322754,8.949999809265137,8.9399995803833,1775606.0,7.461876392364502
2016-10-13,8.949999809265137,8.880000114440918,8.949999809265137,8.920000076293945,1313260.0,7.445184230804443
2016-10-14,8.90999984741211,8.859999656677246,8.899999618530273,8.880000114440918,2046316.0,7.411797046661377
2016-10-17,8.989999771118164,8.869999885559082,8.880000114440918,8.890000343322754,3538159.0,7.420144081115723
2016-10-18,8.979999542236328,8.859999656677246,8.869999885559082,8.970000267028809,4648242.0,7.486917018890381
2016-10-19,8.979999542236328,8.930000305175781,8.949999809265137,8.979999542236328,1502922.0,7.49526309967041
2016-10-20,9.050000190734863,8.9399995803833,8.989999771118164,9.010000228881836,2572269.0,7.520303726196289
2016-10-21,9.050000190734863,8.970000267028809,9.0,9.039999961853027,1638298.0,7.545342445373535
2016-10-24,9.180000305175781,9.0,9.0600004196167,9.109999656677246,9808757.0,7.603769302368164
2016-10-25,9.239999771118164,9.050000190734863,9.109999656677246,9.149999618530273,7029507.0,7.637155532836914
2016-10-26,9.140000343322754,9.050000190734863,9.140000343322754,9.069999694824219,1767084.0,7.570382595062256
2016-10-27,9.109999656677246,9.050000190734863,9.050000190734863,9.100000381469727,1235663.0,7.595423698425293
2016-10-28,9.149999618530273,9.0600004196167,9.100000381469727,9.079999923706055,1793376.0,7.578729629516602
2016-10-31,9.170000076293945,9.069999694824219,9.069999694824219,9.130000114440918,2088834.0,7.620462417602539
2016-11-01,9.1899995803833,9.100000381469727,9.149999618530273,9.119999885559082,1783990.0,7.612115859985352
2016-11-02,9.130000114440918,9.039999961853027,9.130000114440918,9.069999694824219,2002497.0,7.570382595062256
2016-11-03,9.119999885559082,9.039999961853027,9.0600004196167,9.079999923706055,1438432.0,7.578729629516602
2016-11-04,9.119999885559082,9.039999961853027,9.09000015258789,9.0600004196167,1315544.0,7.562036991119385
2016-11-07,9.09000015258789,8.949999809265137,9.050000190734863,9.0,2397692.0,7.511957168579102
2016-11-08,9.020000457763672,8.930000305175781,8.979999542236328,9.010000228881836,2929199.0,7.520303726196289
2016-11-09,9.0,8.880000114440918,9.0,8.960000038146973,2616661.0,7.478570461273193
2016-11-10,9.0600004196167,8.979999542236328,8.979999542236328,9.039999961853027,3438846.0,7.545342445373535
2016-11-11,9.050000190734863,8.960000038146973,9.050000190734863,9.0,3481791.0,7.511957168579102
2016-11-14,9.029999732971191,8.960000038146973,9.0,8.979999542236328,3037000.0,7.49526309967041
2016-11-15,9.0,8.880000114440918,8.979999542236328,8.90999984741211,6334131.0,7.436837196350098
2016-11-16,8.949999809265137,8.869999885559082,8.880000114440918,8.9399995803833,2813451.0,7.461876392364502
2016-11-17,9.020000457763672,8.899999618530273,8.930000305175781,9.010000228881836,5128013.0,7.520303726196289
2016-11-18,9.020000457763672,8.979999542236328,9.010000228881836,9.0,1813390.0,7.511957168579102
2016-11-21,9.0600004196167,8.890000343322754,8.970000267028809,8.920000076293945,7951240.0,7.445184230804443
2016-11-22,8.949999809265137,8.90999984741211,8.930000305175781,8.9399995803833,2430065.0,7.461876392364502
2016-11-23,8.960000038146973,8.920000076293945,8.9399995803833,8.930000305175781,3310924.0,7.453530788421631
2016-11-24,8.960000038146973,8.90999984741211,8.920000076293945,8.9399995803833,1587400.0,7.461876392364502
2016-11-25,8.970000267028809,8.829999923706055,8.9399995803833,8.960000038146973,10154488.0,7.478570461273193
2016-11-28,9.15999984741211,8.930000305175781,8.949999809265137,9.149999618530273,9764653.0,7.637155532836914
2016-11-29,9.1899995803833,9.069999694824219,9.140000343322754,9.15999984741211,5622935.0,7.645503044128418
2016-11-30,9.15999984741211,8.90999984741211,9.140000343322754,8.970000267028809,6690298.0,7.486917018890381
2016-12-01,9.050000190734863,8.930000305175781,8.960000038146973,9.010000228881836,3619752.0,7.520303726196289
2016-12-02,9.069999694824219,8.949999809265137,9.010000228881836,8.989999771118164,4046526.0,7.503609657287598
2016-12-05,9.039999961853027,8.930000305175781,8.960000038146973,8.960000038146973,3347771.0,7.478570461273193
2016-12-06,9.050000190734863,8.949999809265137,8.989999771118164,8.989999771118164,3570332.0,7.503609657287598
2016-12-07,9.020000457763672,8.949999809265137,9.0,8.960000038146973,3658765.0,7.478570461273193
2016-12-08,8.979999542236328,8.920000076293945,8.949999809265137,8.949999809265137,3089728.0,7.4702229499816895
2016-12-09,8.979999542236328,8.930000305175781,8.949999809265137,8.960000038146973,2965186.0,7.478570461273193
2016-12-12,8.979999542236328,8.760000228881836,8.949999809265137,8.8100004196167,6841253.0,7.353371620178223
2016-12-13,8.850000381469727,8.789999961853027,8.789999961853027,8.829999923706055,2743918.0,7.3700642585754395
2016-12-14,8.850000381469727,8.75,8.819999694824219,8.770000457763672,4260425.0,7.319984436035156
2016-12-15,8.739999771118164,8.569999694824219,8.739999771118164,8.600000381469727,4495489.0,7.1780924797058105
2016-12-16,8.649999618530273,8.579999923706055,8.600000381469727,8.609999656677246,2362296.0,7.186437606811523
2016-12-19,8.609999656677246,8.539999961853027,8.609999656677246,8.5600004196167,3190893.0,7.144705295562744
2016-12-20,8.630000114440918,8.539999961853027,8.550000190734863,8.600000381469727,2097088.0,7.1780924797058105
2016-12-21,8.65999984741211,8.579999923706055,8.579999923706055,8.630000114440918,2953421.0,7.203132152557373
2016-12-22,8.739999771118164,8.600000381469727,8.630000114440918,8.710000038146973,5422702.0,7.269904613494873
2016-12-23,8.729999542236328,8.59000015258789,8.649999618530273,8.630000114440918,2981058.0,7.203132152557373
2016-12-26,8.640000343322754,8.5600004196167,8.630000114440918,8.579999923706055,3800390.0,7.161398887634277
2016-12-27,8.729999542236328,8.569999694824219,8.579999923706055,8.710000038146973,3957555.0,7.269904613494873
2016-12-28,8.710000038146973,8.600000381469727,8.710000038146973,8.640000343322754,2171956.0,7.2114787101745605
2016-12-29,8.640000343322754,8.569999694824219,8.630000114440918,8.579999923706055,1456462.0,7.161398887634277
2016-12-30,8.619999885559082,8.5,8.609999656677246,8.550000190734863,7539828.0,7.136359214782715
2017-01-03,8.640000343322754,8.539999961853027,8.539999961853027,8.609999656677246,4765771.0,7.186437606811523
2017-01-04,8.619999885559082,8.550000190734863,8.609999656677246,8.579999923706055,6079622.0,7.161398887634277
2017-01-05,8.600000381469727,8.539999961853027,8.579999923706055,8.600000381469727,5524308.0,7.1780924797058105
2017-01-06,8.600000381469727,8.529999732971191,8.600000381469727,8.5600004196167,6753760.0,7.144705295562744
2017-01-09,8.579999923706055,8.550000190734863,8.569999694824219,8.569999694824219,2198249.0,7.153051853179932
2017-01-10,8.670000076293945,8.550000190734863,8.569999694824219,8.630000114440918,4603027.0,7.203132152557373
2017-01-11,8.649999618530273,8.5600004196167,8.649999618530273,8.569999694824219,2866695.0,7.153051853179932
2017-01-12,8.579999923706055,8.510000228881836,8.5600004196167,8.520000457763672,3085095.0,7.111319065093994
2017-01-13,8.859999656677246,8.5,8.529999732971191,8.779999732971191,7843753.0,7.328330993652344
2017-01-16,8.960000038146973,8.579999923706055,8.699999809265137,8.890000343322754,23966614.0,7.420144081115723
2017-01-17,8.859999656677246,8.699999809265137,8.859999656677246,8.760000228881836,3703874.0,7.311638832092285
2017-01-18,8.789999961853027,8.710000038146973,8.739999771118164,8.770000457763672,3421576.0,7.319984436035156
2017-01-19,8.770000457763672,8.699999809265137,8.770000457763672,8.710000038146973,2447769.0,7.269904613494873
2017-01-20,8.779999732971191,8.699999809265137,8.699999809265137,8.770000457763672,2830022.0,7.319984436035156
2017-01-23,8.880000114440918,8.75,8.770000457763672,8.84000015258789,4427265.0,7.378410816192627
2017-01-24,8.850000381469727,8.800000190734863,8.850000381469727,8.8100004196167,2864820.0,7.353371620178223
2017-01-25,8.84000015258789,8.789999961853027,8.800000190734863,8.8100004196167,3093400.0,7.353371620178223
2017-01-26,8.84000015258789,8.779999732971191,8.8100004196167,8.800000190734863,4075255.0,7.345024585723877
2017-02-03,8.8100004196167,8.770000457763672,8.800000190734863,8.779999732971191,2474299.0,7.328330993652344
2017-02-06,8.789999961853027,8.699999809265137,8.779999732971191,8.760000228881836,5046895.0,7.311638832092285
2017-02-07,8.75,8.6899995803833,8.729999542236328,8.710000038146973,3483573.0,7.269904613494873
2017-02-08,8.729999542236328,8.649999618530273,8.710000038146973,8.720000267028809,2452297.0,7.278251647949219
2017-02-09,8.770000457763672,8.699999809265137,8.710000038146973,8.739999771118164,3520600.0,7.2949442863464355
2017-02-10,8.779999732971191,8.710000038146973,8.739999771118164,8.760000228881836,4438034.0,7.311638832092285
2017-02-13,8.880000114440918,8.75,8.75,8.859999656677246,6661807.0,7.395103931427002
2017-02-14,8.899999618530273,8.84000015258789,8.859999656677246,8.869999885559082,3630209.0,7.403450965881348
2017-02-15,8.899999618530273,8.829999923706055,8.890000343322754,8.880000114440918,3200384.0,7.411797046661377
2017-02-16,8.899999618530273,8.859999656677246,8.869999885559082,8.880000114440918,2184854.0,7.411797046661377
2017-02-17,8.920000076293945,8.84000015258789,8.899999618530273,8.890000343322754,2845400.0,7.420144081115723
2017-02-20,8.970000267028809,8.859999656677246,8.859999656677246,8.960000038146973,3135752.0,7.478570461273193
2017-02-21,8.979999542236328,8.920000076293945,8.960000038146973,8.960000038146973,2216206.0,7.478570461273193
2017-02-22,9.0,8.899999618530273,8.930000305175781,8.989999771118164,4860509.0,7.503609657287598
2017-02-23,9.020000457763672,8.930000305175781,8.989999771118164,8.979999542236328,4310848.0,7.49526309967041
2017-02-24,9.050000190734863,8.970000267028809,8.970000267028809,9.0,3148475.0,7.511957168579102
2017-02-27,9.130000114440918,8.960000038146973,9.0,9.100000381469727,5238821.0,7.595423698425293
2017-02-28,9.170000076293945,8.920000076293945,9.109999656677246,9.0600004196167,5621208.0,7.562036991119385
2017-03-01,9.100000381469727,8.979999542236328,9.020000457763672,9.09000015258789,3601946.0,7.587076663970947
2017-03-02,9.100000381469727,9.020000457763672,9.079999923706055,9.069999694824219,1937527.0,7.570382595062256
2017-03-03,9.09000015258789,9.010000228881836,9.050000190734863,9.0600004196167,1803051.0,7.562036991119385
2017-03-06,9.079999923706055,9.020000457763672,9.050000190734863,9.069999694824219,1545400.0,7.570382595062256
2017-03-07,9.109999656677246,9.039999961853027,9.050000190734863,9.100000381469727,1555215.0,7.595423698425293
2017-03-08,9.149999618530273,9.079999923706055,9.079999923706055,9.140000343322754,2131931.0,7.628809928894043
2017-03-09,9.149999618530273,9.100000381469727,9.149999618530273,9.130000114440918,1463632.0,7.620462417602539
2017-03-10,9.140000343322754,9.029999732971191,9.09000015258789,9.079999923706055,1860796.0,7.578729629516602
2017-03-13,9.100000381469727,9.010000228881836,9.050000190734863,9.069999694824219,2107622.0,7.570382595062256
2017-03-14,9.119999885559082,9.050000190734863,9.069999694824219,9.100000381469727,1660103.0,7.595423698425293
2017-03-15,9.180000305175781,9.069999694824219,9.100000381469727,9.149999618530273,1889387.0,7.637155532836914
2017-03-16,9.180000305175781,9.119999885559082,9.140000343322754,9.180000305175781,2329282.0,7.662195682525635
2017-03-17,9.1899995803833,9.119999885559082,9.1899995803833,9.149999618530273,1867560.0,7.637155532836914
2017-03-20,9.350000381469727,9.149999618530273,9.170000076293945,9.289999961853027,5276269.0,7.754008769989014
2017-03-21,9.380000114440918,9.239999771118164,9.279999732971191,9.3100004196167,2890715.0,7.770702362060547
2017-03-22,9.3100004196167,9.199999809265137,9.289999961853027,9.279999732971191,2572386.0,7.745662212371826
2017-03-23,9.300000190734863,9.239999771118164,9.270000457763672,9.289999961853027,1632527.0,7.754008769989014
2017-03-24,9.430000305175781,9.270000457763672,9.289999961853027,9.319999694824219,4616948.0,7.779047966003418
2017-03-27,9.4399995803833,9.329999923706055,9.390000343322754,9.350000381469727,4839003.0,7.804088592529297
2017-03-28,9.470000267028809,9.350000381469727,9.359999656677246,9.460000038146973,4136057.0,7.895901679992676
2017-03-29,9.59000015258789,9.380000114440918,9.460000038146973,9.390000343322754,8837546.0,7.837475299835205
2017-03-30,9.430000305175781,9.220000267028809,9.430000305175781,9.34000015258789,8218025.0,7.795742511749268
2017-03-31,9.420000076293945,9.279999732971191,9.300000190734863,9.350000381469727,6643322.0,7.804088592529297
2017-04-05,9.4399995803833,9.279999732971191,9.34000015258789,9.390000343322754,5519056.0,7.837475299835205
2017-04-06,9.539999961853027,9.350000381469727,9.380000114440918,9.5,5005643.0,7.929287433624268
2017-04-07,9.680000305175781,9.460000038146973,9.5600004196167,9.569999694824219,6356011.0,7.987713813781738
2017-04-10,9.699999809265137,9.520000457763672,9.520000457763672,9.65999984741211,4140198.0,8.062832832336426
2017-04-11,9.970000267028809,9.609999656677246,9.609999656677246,9.930000305175781,7781966.0,8.288191795349121
2017-04-12,9.880000114440918,9.760000228881836,9.880000114440918,9.8100004196167,4391616.0,8.188033103942871
2017-04-13,9.890000343322754,9.670000076293945,9.779999732971191,9.880000114440918,4942769.0,8.246459007263184
2017-04-14,9.9399995803833,9.649999618530273,9.84000015258789,9.65999984741211,3730929.0,8.062832832336426
2017-04-17,9.739999771118164,9.609999656677246,9.65999984741211,9.640000343322754,4401105.0,8.046141624450684
2017-04-18,9.739999771118164,9.5600004196167,9.609999656677246,9.630000114440918,6924947.0,8.03779411315918
2017-04-19,9.649999618530273,9.380000114440918,9.649999618530273,9.470000267028809,5933690.0,7.904248237609863
2017-04-20,9.5600004196167,9.40999984741211,9.460000038146973,9.550000190734863,4636782.0,7.971020221710205
2017-04-21,9.670000076293945,9.520000457763672,9.520000457763672,9.649999618530273,3870618.0,8.054485321044922
2017-04-24,9.65999984741211,9.449999809265137,9.649999618530273,9.470000267028809,3426260.0,7.904248237609863
2017-04-25,9.84000015258789,9.4399995803833,9.489999771118164,9.789999961853027,6132892.0,8.171339988708496
2017-04-26,9.850000381469727,9.710000038146973,9.75,9.800000190734863,4264754.0,8.179686546325684
2017-04-27,9.789999961853027,9.699999809265137,9.770000457763672,9.729999542236328,3962163.0,8.121258735656738
2017-04-28,9.739999771118164,9.619999885559082,9.720000267028809,9.699999809265137,3781377.0,8.096219062805176
2017-05-02,9.729999542236328,9.579999923706055,9.680000305175781,9.710000038146973,5514979.0,8.10456657409668
2017-05-03,9.670000076293945,9.369999885559082,9.670000076293945,9.430000305175781,8356760.0,7.870861530303955
2017-05-04,9.470000267028809,9.34000015258789,9.399999618530273,9.380000114440918,5570666.0,7.829128742218018
2017-05-05,9.420000076293945,9.319999694824219,9.390000343322754,9.329999923706055,4607099.0,7.787395000457764
2017-05-08,9.329999923706055,9.100000381469727,9.329999923706055,9.140000343322754,5811667.0,7.628809928894043
2017-05-09,9.25,9.109999656677246,9.1899995803833,9.15999984741211,5189170.0,7.645503044128418
2017-05-10,9.25,9.149999618530273,9.170000076293945,9.199999809265137,5074562.0,7.678889274597168
2017-05-11,9.229999542236328,9.100000381469727,9.170000076293945,9.1899995803833,4853139.0,7.670542240142822
2017-05-12,9.229999542236328,9.130000114440918,9.180000305175781,9.140000343322754,6585397.0,7.628809928894043
2017-05-15,9.210000038146973,9.140000343322754,9.170000076293945,9.199999809265137,5056195.0,7.678889274597168
2017-05-16,9.369999885559082,9.180000305175781,9.180000305175781,9.359999656677246,8729782.0,7.812435150146484
2017-05-17,9.359999656677246,9.25,9.350000381469727,9.270000457763672,4343575.0,7.737315654754639
2017-05-18,9.300000190734863,9.229999542236328,9.25,9.25,2870637.0,7.7206220626831055
2017-05-19,9.329999923706055,9.229999542236328,9.25,9.3100004196167,3150887.0,7.770702362060547
2017-05-22,9.369999885559082,9.270000457763672,9.300000190734863,9.300000190734863,2769718.0,7.762354850769043
2017-05-23,9.34000015258789,9.260000228881836,9.279999732971191,9.300000190734863,3838587.0,7.762354850769043
2017-05-24,9.359999656677246,9.270000457763672,9.319999694824219,9.34000015258789,4079275.0,7.795742511749268
2017-05-25,9.420000076293945,9.300000190734863,9.3100004196167,9.399999618530273,4497250.0,7.845820903778076
2017-05-26,9.420000076293945,9.359999656677246,9.399999618530273,9.390000343322754,3970065.0,7.837475299835205
2017-05-31,9.420000076293945,9.359999656677246,9.40999984741211,9.369999885559082,3724405.0,7.8207807540893555
2017-06-01,9.420000076293945,9.359999656677246,9.380000114440918,9.369999885559082,4555693.0,7.8207807540893555
2017-06-02,9.539999961853027,9.380000114440918,9.399999618530273,9.539999961853027,10709485.0,7.962673664093018
2017-06-05,9.569999694824219,9.470000267028809,9.529999732971191,9.539999961853027,5704527.0,7.962673664093018
2017-06-06,9.649999618530273,9.479999542236328,9.529999732971191,9.569999694824219,6992708.0,7.987713813781738
2017-06-07,9.630000114440918,9.579999923706055,9.600000381469727,9.609999656677246,4610755.0,8.021100044250488
2017-06-08,9.609999656677246,9.520000457763672,9.600000381469727,9.550000190734863,5596014.0,7.971020221710205
2017-06-09,9.59000015258789,9.539999961853027,9.5600004196167,9.569999694824219,4007252.0,7.987713813781738
2017-06-12,9.670000076293945,9.5600004196167,9.569999694824219,9.619999885559082,6530209.0,8.029446601867676
2017-06-13,9.649999618530273,9.550000190734863,9.630000114440918,9.550000190734863,6151497.0,7.971020221710205
2017-06-14,9.569999694824219,9.5,9.550000190734863,9.520000457763672,4470409.0,7.945981979370117
2017-06-15,9.579999923706055,9.479999542236328,9.520000457763672,9.510000228881836,5398478.0,7.937634468078613
2017-06-16,9.529999732971191,9.430000305175781,9.510000228881836,9.460000038146973,5314607.0,7.895901679992676
2017-06-19,9.489999771118164,9.430000305175781,9.430000305175781,9.489999771118164,2353860.0,7.92094087600708
2017-06-20,9.520000457763672,9.390000343322754,9.479999542236328,9.399999618530273,6040155.0,7.845820903778076
2017-06-21,9.529999732971191,9.420000076293945,9.420000076293945,9.520000457763672,5233649.0,7.945981979370117
2017-06-22,9.609999656677246,9.5,9.520000457763672,9.5600004196167,5365079.0,7.979368209838867
2017-06-23,9.65999984741211,9.5,9.579999923706055,9.649999618530273,5170396.0,8.054485321044922
2017-06-26,9.800000190734863,9.609999656677246,9.630000114440918,9.770000457763672,8227839.0,8.154646873474121
2017-06-27,9.800000190734863,9.710000038146973,9.729999542236328,9.760000228881836,4518360.0,8.146299362182617
2017-06-28,9.8100004196167,9.710000038146973,9.770000457763672,9.720000267028809,4003200.0,8.112913131713867
2017-06-29,9.779999732971191,9.720000267028809,9.720000267028809,9.760000228881836,3188763.0,8.146299362182617
2017-06-30,9.819999694824219,9.75,9.760000228881836,9.800000190734863,3481958.0,8.179686546325684
2017-07-03,9.829999923706055,9.729999542236328,9.800000190734863,9.779999732971191,3445985.0,8.162992477416992
2017-07-04,9.819999694824219,9.75,9.75,9.8100004196167,5365965.0,8.188033103942871
2017-07-05,9.890000343322754,9.800000190734863,9.819999694824219,9.880000114440918,4764017.0,8.246459007263184
2017-07-06,9.9399995803833,9.869999885559082,9.880000114440918,9.90999984741211,6384211.0,8.271498680114746
2017-07-07,9.949999809265137,9.899999618530273,9.920000076293945,9.949999809265137,4202090.0,8.304886817932129
2017-07-10,10.0,9.920000076293945,9.920000076293945,10.0,4212564.0,8.346619606018066
2017-07-11,10.229999542236328,10.0,10.029999732971191,10.100000381469727,6729382.0,8.430086135864258
2017-07-12,10.15999984741211,9.75,10.149999618530273,9.890000343322754,10705494.0,8.254806518554688
2017-07-13,9.510000228881836,9.369999885559082,9.420000076293945,9.489999771118164,5423810.0,8.272239685058594
2017-07-14,9.539999961853027,9.40999984741211,9.479999542236328,9.470000267028809,7673520.0,8.254806518554688
2017-07-17,9.460000038146973,9.34000015258789,9.430000305175781,9.369999885559082,4468751.0,8.16763687133789
2017-07-18,9.380000114440918,9.149999618530273,9.329999923706055,9.220000267028809,11706946.0,8.036885261535645
2017-07-19,9.34000015258789,9.170000076293945,9.210000038146973,9.300000190734863,6825068.0,8.106619834899902
2017-07-20,9.380000114440918,9.300000190734863,9.3100004196167,9.359999656677246,4129086.0,8.158920288085938
2017-07-21,9.430000305175781,9.359999656677246,9.380000114440918,9.420000076293945,4305284.0,8.211221694946289
2017-07-24,9.720000267028809,9.390000343322754,9.430000305175781,9.649999618530273,9620731.0,8.411707878112793
2017-07-25,9.649999618530273,9.470000267028809,9.600000381469727,9.539999961853027,6473370.0,8.315823554992676
2017-07-26,9.619999885559082,9.520000457763672,9.539999961853027,9.579999923706055,5313473.0,8.350690841674805
2017-07-27,9.640000343322754,9.569999694824219,9.59000015258789,9.640000343322754,6556440.0,8.40299129486084
2017-07-28,9.619999885559082,9.520000457763672,9.600000381469727,9.579999923706055,4814449.0,8.350690841674805
2017-07-31,9.630000114440918,9.550000190734863,9.59000015258789,9.630000114440918,5319854.0,8.394274711608887
2017-08-01,9.720000267028809,9.600000381469727,9.630000114440918,9.699999809265137,5607449.0,8.455291748046875
2017-08-02,9.729999542236328,9.649999618530273,9.699999809265137,9.699999809265137,4874933.0,8.455291748046875
2017-08-03,9.710000038146973,9.640000343322754,9.699999809265137,9.670000076293945,3905342.0,8.429141998291016
2017-08-04,9.699999809265137,9.529999732971191,9.649999618530273,9.699999809265137,6353031.0,8.455291748046875
2017-08-07,9.670000076293945,9.5600004196167,9.649999618530273,9.569999694824219,2901084.0,8.341973304748535
2017-08-08,9.789999961853027,9.579999923706055,9.579999923706055,9.760000228881836,7357399.0,8.507593154907227
2017-08-09,9.760000228881836,9.59000015258789,9.760000228881836,9.600000381469727,4854100.0,8.368124008178711
2017-08-10,9.640000343322754,9.5,9.609999656677246,9.529999732971191,4718378.0,8.30710506439209
2017-08-11,9.550000190734863,9.40999984741211,9.5,9.449999809265137,5974941.0,8.237371444702148
2017-08-14,9.510000228881836,9.40999984741211,9.430000305175781,9.460000038146973,5265205.0,8.246088981628418
2017-08-15,9.5,9.430000305175781,9.470000267028809,9.460000038146973,2354655.0,8.246088981628418
2017-08-16,9.460000038146973,9.399999618530273,9.430000305175781,9.420000076293945,2748804.0,8.211221694946289
2017-08-17,9.510000228881836,9.420000076293945,9.420000076293945,9.510000228881836,3327546.0,8.289673805236816
2017-08-18,9.529999732971191,9.449999809265137,9.470000267028809,9.510000228881836,3580000.0,8.289673805236816
2017-08-21,9.579999923706055,9.529999732971191,9.529999732971191,9.569999694824219,3161400.0,8.341973304748535
2017-08-22,9.579999923706055,9.529999732971191,9.569999694824219,9.550000190734863,1930520.0,8.324539184570312
2017-08-23,9.579999923706055,9.510000228881836,9.5600004196167,9.529999732971191,2092530.0,8.30710506439209
2017-08-24,9.5600004196167,9.529999732971191,9.550000190734863,9.550000190734863,2217522.0,8.324539184570312
2017-08-25,9.609999656677246,9.550000190734863,9.550000190734863,9.579999923706055,3462539.0,8.350690841674805
2017-08-28,9.739999771118164,9.609999656677246,9.619999885559082,9.6899995803833,6273012.0,8.446574211120605
2017-08-29,9.789999961853027,9.699999809265137,9.699999809265137,9.760000228881836,7154237.0,8.507593154907227
2017-08-30,9.869999885559082,9.739999771118164,9.760000228881836,9.75,5897789.0,8.498875617980957
2017-08-31,10.0,9.779999732971191,9.779999732971191,9.989999771118164,6995629.0,8.70807933807373
2017-09-01,10.020000457763672,9.84000015258789,9.949999809265137,9.90999984741211,6863981.0,8.638343811035156
2017-09-04,10.0,9.859999656677246,9.859999656677246,9.979999542236328,4756515.0,8.699360847473145
2017-09-05,10.0,9.850000381469727,9.979999542236328,9.899999618530273,4161880.0,8.62962818145752
2017-09-06,9.920000076293945,9.829999923706055,9.869999885559082,9.880000114440918,2917338.0,8.612194061279297
2017-09-07,9.90999984741211,9.84000015258789,9.859999656677246,9.890000343322754,2993900.0,8.620911598205566
2017-09-08,9.920000076293945,9.760000228881836,9.869999885559082,9.819999694824219,3868061.0,8.559893608093262
2017-09-11,9.899999618530273,9.800000190734863,9.800000190734863,9.84000015258789,3424500.0,8.577326774597168
2017-09-12,9.899999618530273,9.819999694824219,9.829999923706055,9.84000015258789,3680200.0,8.577326774597168
2017-09-13,9.989999771118164,9.8100004196167,9.850000381469727,9.979999542236328,3863984.0,8.699360847473145
2017-09-14,9.979999542236328,9.859999656677246,9.979999542236328,9.90999984741211,2602645.0,8.638343811035156
2017-09-15,9.979999542236328,9.84000015258789,9.90999984741211,9.949999809265137,2727161.0,8.673212051391602
2017-09-18,9.949999809265137,9.829999923706055,9.9399995803833,9.84000015258789,2828100.0,8.577326774597168
2017-09-19,9.890000343322754,9.800000190734863,9.819999694824219,9.819999694824219,2273421.0,8.559893608093262
2017-09-20,9.84000015258789,9.729999542236328,9.800000190734863,9.760000228881836,3195302.0,8.507593154907227
2017-09-21,9.859999656677246,9.739999771118164,9.760000228881836,9.819999694824219,3322149.0,8.559893608093262
2017-09-22,9.979999542236328,9.770000457763672,9.8100004196167,9.84000015258789,4255457.0,8.577326774597168
2017-09-25,9.859999656677246,9.699999809265137,9.829999923706055,9.819999694824219,5759328.0,8.559893608093262
2017-09-26,9.819999694824219,9.760000228881836,9.779999732971191,9.8100004196167,3307122.0,8.551177024841309
2017-09-27,9.859999656677246,9.770000457763672,9.829999923706055,9.819999694824219,3665748.0,8.559893608093262
2017-09-28,9.850000381469727,9.779999732971191,9.829999923706055,9.8100004196167,3540491.0,8.551177024841309
2017-09-29,9.869999885559082,9.789999961853027,9.819999694824219,9.8100004196167,4302900.0,8.551177024841309
2017-10-09,9.9399995803833,9.850000381469727,9.899999618530273,9.859999656677246,4619629.0,8.594759941101074
2017-10-10,9.989999771118164,9.819999694824219,9.869999885559082,9.989999771118164,6430991.0,8.70807933807373
2017-10-11,9.979999542236328,9.90999984741211,9.979999542236328,9.930000305175781,3175236.0,8.655777931213379
2017-10-12,10.029999732971191,9.930000305175781,9.949999809265137,10.020000457763672,2718911.0,8.734230041503906
2017-10-13,10.149999618530273,9.979999542236328,10.010000228881836,10.109999656677246,4216164.0,8.8126802444458
2017-10-16,10.15999984741211,9.949999809265137,10.100000381469727,9.960000038146973,4158805.0,8.681927680969238
2017-10-17,10.069999694824219,9.9399995803833,10.020000457763672,9.960000038146973,2533100.0,8.681927680969238
2017-10-18,10.149999618530273,9.960000038146973,9.960000038146973,10.109999656677246,3558585.0,8.8126802444458
2017-10-19,10.140000343322754,10.09000015258789,10.119999885559082,10.119999885559082,1893430.0,8.821396827697754
2017-10-20,10.149999618530273,10.010000228881836,10.09000015258789,10.100000381469727,2408165.0,8.803963661193848
2017-10-23,10.3100004196167,10.180000305175781,10.180000305175781,10.279999732971191,5133647.0,8.96086597442627
2017-10-24,10.3100004196167,10.199999809265137,10.279999732971191,10.300000190734863,4359619.0,8.978300094604492
2017-10-25,10.40999984741211,10.220000267028809,10.279999732971191,10.289999961853027,5291141.0,8.969582557678223
2017-10-26,10.359999656677246,10.109999656677246,10.319999694824219,10.1899995803833,5980273.0,8.882413864135742
2017-10-27,10.1899995803833,10.069999694824219,10.180000305175781,10.140000343322754,3277438.0,8.838830947875977
2017-10-30,10.15999984741211,9.979999542236328,10.149999618530273,10.039999961853027,4493821.0,8.751663208007812
2017-10-31,10.069999694824219,9.970000267028809,10.029999732971191,10.069999694824219,3232770.0,8.777812957763672
2017-11-01,10.069999694824219,9.899999618530273,10.069999694824219,9.920000076293945,7679101.0,8.647062301635742
2017-11-02,10.0600004196167,9.899999618530273,9.90999984741211,9.989999771118164,4759327.0,8.70807933807373
2017-11-03,10.029999732971191,9.869999885559082,10.0,9.930000305175781,4633581.0,8.655777931213379
2017-11-06,9.970000267028809,9.880000114440918,9.9399995803833,9.90999984741211,4737855.0,8.638343811035156
2017-11-07,9.989999771118164,9.869999885559082,9.920000076293945,9.890000343322754,8267465.0,8.620911598205566
2017-11-08,9.970000267028809,9.829999923706055,9.880000114440918,9.970000267028809,10126777.0,8.690646171569824
2017-11-09,9.960000038146973,9.890000343322754,9.960000038146973,9.90999984741211,6049000.0,8.638343811035156
2017-11-10,9.930000305175781,9.829999923706055,9.920000076293945,9.850000381469727,6732815.0,8.586044311523438
2017-11-13,9.880000114440918,9.729999542236328,9.859999656677246,9.75,9709238.0,8.498875617980957
2017-11-14,9.760000228881836,9.680000305175781,9.729999542236328,9.729999542236328,4950459.0,8.481441497802734
2017-11-15,9.729999542236328,9.569999694824219,9.720000267028809,9.619999885559082,7209201.0,8.385557174682617
2017-11-16,9.65999984741211,9.600000381469727,9.600000381469727,9.649999618530273,5596079.0,8.411707878112793
2017-11-17,9.710000038146973,9.579999923706055,9.619999885559082,9.699999809265137,6391704.0,8.455291748046875
2017-11-20,9.859999656677246,9.600000381469727,9.699999809265137,9.829999923706055,14153351.0,8.568610191345215
2017-11-21,9.880000114440918,9.75,9.800000190734863,9.84000015258789,7602821.0,8.577326774597168
2017-11-22,9.899999618530273,9.800000190734863,9.859999656677246,9.8100004196167,6330172.0,8.551177024841309
2017-11-23,9.84000015258789,9.630000114440918,9.8100004196167,9.670000076293945,6497900.0,8.429141998291016
2017-11-24,9.670000076293945,9.579999923706055,9.670000076293945,9.619999885559082,5598537.0,8.385557174682617
2017-11-27,9.630000114440918,9.579999923706055,9.59000015258789,9.609999656677246,3888227.0,8.376840591430664
2017-11-28,9.630000114440918,9.579999923706055,9.59000015258789,9.619999885559082,2462591.0,8.385557174682617
2017-11-29,9.640000343322754,9.460000038146973,9.630000114440918,9.510000228881836,9036536.0,8.289673805236816
2017-11-30,9.600000381469727,9.470000267028809,9.479999542236328,9.569999694824219,2545960.0,8.341973304748535
2017-12-01,9.619999885559082,9.550000190734863,9.5600004196167,9.619999885559082,2655862.0,8.385557174682617
2017-12-04,9.619999885559082,9.5600004196167,9.609999656677246,9.600000381469727,2441949.0,8.368124008178711
2017-12-05,9.640000343322754,9.59000015258789,9.600000381469727,9.640000343322754,1510361.0,8.40299129486084
2017-12-06,9.720000267028809,9.649999618530273,9.65999984741211,9.710000038146973,5047252.0,8.464008331298828
2017-12-07,9.729999542236328,9.609999656677246,9.720000267028809,9.630000114440918,3780917.0,8.394274711608887
2017-12-08,9.75,9.619999885559082,9.630000114440918,9.729999542236328,5801097.0,8.481441497802734
2017-12-11,9.770000457763672,9.699999809265137,9.720000267028809,9.75,3746564.0,8.498875617980957
2017-12-12,9.770000457763672,9.720000267028809,9.760000228881836,9.75,3893773.0,8.498875617980957
2017-12-13,9.8100004196167,9.75,9.760000228881836,9.800000190734863,4463908.0,8.542460441589355
2017-12-14,9.819999694824219,9.770000457763672,9.779999732971191,9.819999694824219,2736114.0,8.559893608093262
2017-12-15,9.850000381469727,9.729999542236328,9.8100004196167,9.789999961853027,2365471.0,8.533742904663086
2017-12-18,9.819999694824219,9.6899995803833,9.760000228881836,9.760000228881836,2559138.0,8.507593154907227
2017-12-19,9.850000381469727,9.75,9.760000228881836,9.829999923706055,2867760.0,8.568610191345215
2017-12-20,9.890000343322754,9.819999694824219,9.829999923706055,9.859999656677246,3058373.0,8.594759941101074
2017-12-21,9.890000343322754,9.760000228881836,9.869999885559082,9.84000015258789,2513273.0,8.577326774597168
2017-12-22,9.890000343322754,9.819999694824219,9.850000381469727,9.859999656677246,2286554.0,8.594759941101074
2017-12-25,9.890000343322754,9.800000190734863,9.859999656677246,9.84000015258789,1957622.0,8.577326774597168
2017-12-26,9.90999984741211,9.84000015258789,9.84000015258789,9.90999984741211,2803451.0,8.638343811035156
2017-12-27,9.9399995803833,9.84000015258789,9.90999984741211,9.880000114440918,2621700.0,8.612194061279297
2017-12-28,9.899999618530273,9.84000015258789,9.859999656677246,9.869999885559082,1986510.0,8.603477478027344
2017-12-29,9.949999809265137,9.819999694824219,9.920000076293945,9.850000381469727,2593765.0,8.586044311523438
2018-01-02,9.899999618530273,9.75,9.850000381469727,9.800000190734863,6808616.0,8.542460441589355
2018-01-03,9.84000015258789,9.779999732971191,9.829999923706055,9.800000190734863,3971111.0,8.542460441589355
2018-01-04,9.880000114440918,9.770000457763672,9.800000190734863,9.84000015258789,4904903.0,8.577326774597168
2018-01-05,9.920000076293945,9.819999694824219,9.850000381469727,9.90999984741211,4157001.0,8.638343811035156
2018-01-08,9.989999771118164,9.890000343322754,9.890000343322754,9.989999771118164,5654933.0,8.70807933807373
2018-01-09,10.020000457763672,9.899999618530273,9.970000267028809,9.9399995803833,3405985.0,8.664494514465332
2018-01-10,10.010000228881836,9.890000343322754,9.949999809265137,10.010000228881836,4878445.0,8.725512504577637
2018-01-11,10.010000228881836,9.90999984741211,9.979999542236328,9.949999809265137,3595839.0,8.673212051391602
2018-01-12,9.989999771118164,9.920000076293945,9.970000267028809,9.960000038146973,2313210.0,8.681927680969238
2018-01-15,10.020000457763672,9.899999618530273,9.979999542236328,10.0,6747642.0,8.716795921325684
2018-01-16,10.119999885559082,9.949999809265137,9.989999771118164,10.119999885559082,8341865.0,8.821396827697754
2018-01-17,10.100000381469727,9.880000114440918,10.100000381469727,9.979999542236328,8601832.0,8.699360847473145
2018-01-18,10.0,9.9399995803833,9.949999809265137,9.979999542236328,6005341.0,8.699360847473145
2018-01-19,10.109999656677246,9.970000267028809,9.970000267028809,10.09000015258789,7600749.0,8.795247077941895
2018-01-22,10.289999961853027,10.100000381469727,10.119999885559082,10.1899995803833,6062061.0,8.882413864135742
2018-01-23,10.25,10.109999656677246,10.170000076293945,10.229999542236328,5442392.0,8.917282104492188
2018-01-24,10.489999771118164,10.199999809265137,10.210000038146973,10.479999542236328,11098915.0,9.135201454162598
2018-01-25,10.5600004196167,10.359999656677246,10.479999542236328,10.390000343322754,7903655.0,9.056751251220703
2018-01-26,10.380000114440918,10.25,10.369999885559082,10.34000015258789,5985765.0,9.013166427612305
2018-01-29,10.369999885559082,10.149999618530273,10.34000015258789,10.15999984741211,4214983.0,8.856264114379883
2018-01-30,10.180000305175781,10.050000190734863,10.119999885559082,10.069999694824219,4053011.0,8.777812957763672
2018-01-31,10.09000015258789,9.920000076293945,10.050000190734863,9.960000038146973,5641600.0,8.681927680969238
2018-02-01,9.989999771118164,9.8100004196167,9.949999809265137,9.90999984741211,5630109.0,8.638343811035156
2018-02-02,9.979999542236328,9.8100004196167,9.859999656677246,9.970000267028809,5860771.0,8.690646171569824
2018-02-05,10.010000228881836,9.880000114440918,9.90999984741211,9.979999542236328,5877785.0,8.699360847473145
2018-02-06,9.90999984741211,9.800000190734863,9.90999984741211,9.800000190734863,9390224.0,8.542460441589355
2018-02-07,9.930000305175781,9.720000267028809,9.859999656677246,9.739999771118164,6899401.0,8.490159034729004
2018-02-08,9.800000190734863,9.65999984741211,9.739999771118164,9.739999771118164,4452542.0,8.490159034729004
2018-02-09,9.6899995803833,9.279999732971191,9.609999656677246,9.369999885559082,9496638.0,8.16763687133789
2018-02-12,9.729999542236328,9.369999885559082,9.40999984741211,9.630000114440918,8172176.0,8.394274711608887
2018-02-13,9.9399995803833,9.640000343322754,9.640000343322754,9.819999694824219,4404562.0,8.559893608093262
2018-02-14,9.880000114440918,9.8100004196167,9.859999656677246,9.829999923706055,2699081.0,8.568610191345215
2018-02-22,9.90999984741211,9.800000190734863,9.880000114440918,9.829999923706055,4508630.0,8.568610191345215
2018-02-23,9.859999656677246,9.789999961853027,9.829999923706055,9.819999694824219,4082942.0,8.559893608093262
2018-02-26,9.930000305175781,9.720000267028809,9.84000015258789,9.890000343322754,3699985.0,8.620911598205566
2018-02-27,10.079999923706055,9.920000076293945,9.979999542236328,9.949999809265137,5337032.0,8.673212051391602
2018-02-28,9.920000076293945,9.800000190734863,9.899999618530273,9.859999656677246,3227337.0,8.594759941101074
2018-03-01,9.890000343322754,9.779999732971191,9.819999694824219,9.8100004196167,2501400.0,8.551177024841309
2018-03-02,9.779999732971191,9.649999618530273,9.770000457763672,9.720000267028809,2095026.0,8.472725868225098
2018-03-05,9.75,9.630000114440918,9.720000267028809,9.739999771118164,2307782.0,8.490159034729004
2018-03-06,9.779999732971191,9.699999809265137,9.739999771118164,9.770000457763672,2092100.0,8.51630973815918
2018-03-07,9.859999656677246,9.739999771118164,9.779999732971191,9.779999732971191,3748401.0,8.525025367736816
2018-03-08,9.880000114440918,9.770000457763672,9.789999961853027,9.829999923706055,2393135.0,8.568610191345215
2018-03-09,9.869999885559082,9.800000190734863,9.859999656677246,9.8100004196167,3968249.0,8.551177024841309
2018-03-12,9.90999984741211,9.789999961853027,9.789999961853027,9.880000114440918,3866996.0,8.612194061279297
2018-03-13,9.930000305175781,9.84000015258789,9.880000114440918,9.850000381469727,2314273.0,8.586044311523438
2018-03-14,9.859999656677246,9.739999771118164,9.859999656677246,9.789999961853027,2859104.0,8.533742904663086
2018-03-15,9.789999961853027,9.710000038146973,9.779999732971191,9.75,1852583.0,8.498875617980957
2018-03-16,9.789999961853027,9.699999809265137,9.75,9.710000038146973,2591173.0,8.464008331298828
2018-03-19,9.779999732971191,9.65999984741211,9.770000457763672,9.680000305175781,2270233.0,8.437858581542969
2018-03-20,9.699999809265137,9.649999618530273,9.649999618530273,9.680000305175781,1763771.0,8.437858581542969
2018-03-21,9.75,9.579999923706055,9.6899995803833,9.670000076293945,5581649.0,8.429141998291016
2018-03-22,9.829999923706055,9.600000381469727,9.649999618530273,9.729999542236328,7094736.0,8.481441497802734
2018-03-23,9.670000076293945,9.479999542236328,9.670000076293945,9.550000190734863,3525247.0,8.324539184570312
2018-03-26,9.579999923706055,9.390000343322754,9.510000228881836,9.5,6077058.0,8.28095531463623
2018-03-27,9.579999923706055,9.510000228881836,9.529999732971191,9.539999961853027,2718038.0,8.315823554992676
2018-03-28,9.539999961853027,9.460000038146973,9.529999732971191,9.479999542236328,1921076.0,8.263521194458008
2018-03-29,9.550000190734863,9.34000015258789,9.470000267028809,9.550000190734863,3901826.0,8.324539184570312
2018-03-30,9.739999771118164,9.399999618530273,9.5,9.65999984741211,4113110.0,8.420424461364746
2018-04-02,9.65999984741211,9.529999732971191,9.600000381469727,9.619999885559082,3517851.0,8.385557174682617
2018-04-03,9.5600004196167,9.470000267028809,9.5600004196167,9.470000267028809,2210556.0,8.254806518554688
2018-04-04,9.5,9.399999618530273,9.460000038146973,9.420000076293945,2825471.0,8.211221694946289
2018-04-09,9.420000076293945,9.289999961853027,9.40999984741211,9.300000190734863,3513522.0,8.106619834899902
2018-04-10,9.34000015258789,9.25,9.319999694824219,9.34000015258789,3126566.0,8.141487121582031
2018-04-11,9.399999618530273,9.300000190734863,9.34000015258789,9.369999885559082,3203203.0,8.16763687133789
2018-04-12,9.380000114440918,9.350000381469727,9.369999885559082,9.350000381469727,2259504.0,8.1502046585083
2018-04-13,9.390000343322754,9.350000381469727,9.369999885559082,9.350000381469727,1695007.0,8.1502046585083
2018-04-16,9.369999885559082,9.300000190734863,9.319999694824219,9.359999656677246,2968928.0,8.158920288085938
2018-04-17,9.380000114440918,9.3100004196167,9.380000114440918,9.350000381469727,3050922.0,8.1502046585083
2018-04-18,9.380000114440918,9.199999809265137,9.369999885559082,9.260000228881836,2792907.0,8.07175350189209
2018-04-19,9.300000190734863,9.229999542236328,9.270000457763672,9.279999732971191,2045266.0,8.089186668395996
2018-04-20,9.289999961853027,9.15999984741211,9.289999961853027,9.170000076293945,1571867.0,7.993300914764404
2018-04-23,9.170000076293945,9.09000015258789,9.15999984741211,9.109999656677246,2746418.0,7.941000938415527
2018-04-24,9.25,9.109999656677246,9.109999656677246,9.229999542236328,2521721.0,8.045601844787598
2018-04-25,9.239999771118164,9.170000076293945,9.239999771118164,9.199999809265137,1255300.0,8.019452095031738
2018-04-26,9.229999542236328,9.180000305175781,9.229999542236328,9.180000305175781,1228200.0,8.002018928527832
2018-04-27,9.229999542236328,9.130000114440918,9.210000038146973,9.180000305175781,2221481.0,8.002018928527832
2018-05-02,9.609999656677246,9.199999809265137,9.199999809265137,9.489999771118164,6444639.0,8.272239685058594
2018-05-03,9.5600004196167,9.430000305175781,9.470000267028809,9.449999809265137,2278934.0,8.237371444702148
2018-05-04,9.489999771118164,9.430000305175781,9.460000038146973,9.489999771118164,2218090.0,8.272239685058594
2018-05-07,9.489999771118164,9.460000038146973,9.479999542236328,9.479999542236328,1106448.0,8.263521194458008
2018-05-08,9.529999732971191,9.380000114440918,9.479999542236328,9.529999732971191,2685410.0,8.30710506439209
2018-05-09,9.5600004196167,9.460000038146973,9.520000457763672,9.539999961853027,1954530.0,8.315823554992676
2018-05-10,9.619999885559082,9.510000228881836,9.529999732971191,9.539999961853027,2486483.0,8.315823554992676
2018-05-11,9.569999694824219,9.5,9.550000190734863,9.539999961853027,1669440.0,8.315823554992676
2018-05-14,9.579999923706055,9.510000228881836,9.529999732971191,9.569999694824219,1926360.0,8.341973304748535
2018-05-15,9.59000015258789,9.479999542236328,9.569999694824219,9.479999542236328,2264724.0,8.263521194458008
2018-05-16,9.59000015258789,9.479999542236328,9.479999542236328,9.569999694824219,3675445.0,8.341973304748535
2018-05-17,9.5600004196167,9.489999771118164,9.529999732971191,9.529999732971191,1517199.0,8.30710506439209
2018-05-18,9.59000015258789,9.489999771118164,9.529999732971191,9.539999961853027,2078533.0,8.315823554992676
2018-05-21,9.680000305175781,9.539999961853027,9.5600004196167,9.680000305175781,2711422.0,8.437858581542969
2018-05-22,9.699999809265137,9.630000114440918,9.680000305175781,9.6899995803833,1842600.0,8.446574211120605
2018-05-23,9.6899995803833,9.59000015258789,9.649999618530273,9.609999656677246,1585588.0,8.376840591430664
2018-05-24,9.75,9.569999694824219,9.600000381469727,9.720000267028809,4222324.0,8.472725868225098
2018-05-25,9.779999732971191,9.600000381469727,9.699999809265137,9.710000038146973,2559291.0,8.464008331298828
2018-05-28,9.710000038146973,9.630000114440918,9.6899995803833,9.649999618530273,1420053.0,8.411707878112793
2018-05-29,9.680000305175781,9.420000076293945,9.649999618530273,9.489999771118164,3318907.0,8.272239685058594
2018-05-30,9.550000190734863,9.420000076293945,9.460000038146973,9.5,2210656.0,8.28095531463623
2018-05-31,9.710000038146973,9.5,9.510000228881836,9.670000076293945,2957600.0,8.429141998291016
2018-06-01,9.699999809265137,9.579999923706055,9.670000076293945,9.630000114440918,3341508.0,8.394274711608887
2018-06-04,9.75,9.619999885559082,9.619999885559082,9.739999771118164,3083284.0,8.490159034729004
2018-06-05,9.760000228881836,9.699999809265137,9.720000267028809,9.729999542236328,3092811.0,8.481441497802734
2018-06-06,9.720000267028809,9.619999885559082,9.6899995803833,9.640000343322754,3595300.0,8.40299129486084
2018-06-07,9.65999984741211,9.539999961853027,9.640000343322754,9.600000381469727,4660700.0,8.368124008178711
2018-06-08,9.609999656677246,9.449999809265137,9.600000381469727,9.529999732971191,3561000.0,8.30710506439209
2018-06-11,9.529999732971191,9.4399995803833,9.5,9.470000267028809,2243300.0,8.254806518554688
2018-06-12,9.520000457763672,9.430000305175781,9.470000267028809,9.5,2182000.0,8.28095531463623
2018-06-13,9.5600004196167,9.489999771118164,9.489999771118164,9.520000457763672,2500733.0,8.29839038848877
2018-06-14,9.5600004196167,9.489999771118164,9.539999961853027,9.529999732971191,3603390.0,8.30710506439209
2018-06-15,9.529999732971191,9.4399995803833,9.529999732971191,9.510000228881836,3253202.0,8.289673805236816
2018-06-19,9.510000228881836,9.199999809265137,9.510000228881836,9.229999542236328,3520600.0,8.045601844787598
2018-06-20,9.300000190734863,9.15999984741211,9.25,9.199999809265137,3642500.0,8.019452095031738
2018-06-21,9.300000190734863,9.170000076293945,9.199999809265137,9.210000038146973,3189700.0,8.028168678283691
2018-06-22,9.229999542236328,9.130000114440918,9.210000038146973,9.199999809265137,2493100.0,8.019452095031738
2018-06-25,9.239999771118164,9.149999618530273,9.220000267028809,9.210000038146973,3330518.0,8.028168678283691
2018-06-26,9.239999771118164,9.020000457763672,9.180000305175781,9.119999885559082,3560200.0,7.949717044830322
2018-06-27,9.140000343322754,9.050000190734863,9.130000114440918,9.0600004196167,2441061.0,7.897418022155762
2018-06-28,9.029999732971191,8.880000114440918,8.880000114440918,9.010000228881836,2567485.0,7.8538336753845215
2018-06-29,9.109999656677246,9.050000190734863,9.050000190734863,9.079999923706055,1384866.0,7.91485071182251
2018-07-02,9.140000343322754,9.050000190734863,9.079999923706055,9.09000015258789,4589640.0,7.923567771911621
2018-07-03,9.109999656677246,8.770000457763672,9.079999923706055,8.970000267028809,7347107.0,7.818965911865234
2018-07-04,8.989999771118164,8.829999923706055,8.9399995803833,8.920000076293945,3309350.0,7.775381565093994
2018-07-05,8.979999542236328,8.869999885559082,8.979999542236328,8.920000076293945,2791688.0,7.775381565093994
2018-07-06,9.109999656677246,8.880000114440918,8.930000305175781,9.09000015258789,3444205.0,7.923567771911621
2018-07-09,9.300000190734863,9.079999923706055,9.09000015258789,9.260000228881836,2448166.0,8.07175350189209
2018-07-10,9.3100004196167,9.210000038146973,9.270000457763672,9.289999961853027,1217572.0,8.09790325164795
2018-07-11,9.380000114440918,9.199999809265137,9.25,9.350000381469727,4170709.0,8.1502046585083
2018-07-12,9.380000114440918,9.3100004196167,9.350000381469727,9.369999885559082,3351901.0,8.16763687133789
2018-07-13,8.960000038146973,8.65999984741211,8.960000038146973,8.859999656677246,3177218.0,8.10361385345459
2018-07-16,8.899999618530273,8.800000190734863,8.850000381469727,8.829999923706055,1335701.0,8.07617473602295
2018-07-17,8.829999923706055,8.65999984741211,8.800000190734863,8.710000038146973,2715836.0,7.966418743133545
2018-07-18,8.8100004196167,8.710000038146973,8.75,8.800000190734863,1492996.0,8.048736572265625
2018-07-19,8.84000015258789,8.739999771118164,8.789999961853027,8.800000190734863,1279186.0,8.048736572265625
2018-07-20,8.899999618530273,8.779999732971191,8.819999694824219,8.880000114440918,1867928.0,8.121906280517578
2018-07-23,9.020000457763672,8.850000381469727,8.859999656677246,8.989999771118164,2415622.0,8.222515106201172
2018-07-24,9.0600004196167,8.979999542236328,8.989999771118164,9.020000457763672,2027930.0,8.249955177307129
2018-07-25,9.039999961853027,8.930000305175781,9.020000457763672,8.9399995803833,1552527.0,8.176783561706543
2018-07-26,9.020000457763672,8.930000305175781,8.979999542236328,8.960000038146973,1473420.0,8.195076942443848
2018-07-27,8.989999771118164,8.90999984741211,8.9399995803833,8.920000076293945,1061497.0,8.158491134643555
2018-07-30,8.949999809265137,8.8100004196167,8.9399995803833,8.880000114440918,3579417.0,8.121906280517578
2018-07-31,8.869999885559082,8.789999961853027,8.869999885559082,8.819999694824219,4510720.0,8.067028045654297
2018-08-01,8.850000381469727,8.539999961853027,8.84000015258789,8.619999885559082,6447601.0,7.8841023445129395
2018-08-02,8.640000343322754,8.449999809265137,8.609999656677246,8.529999732971191,3144670.0,7.801785945892334
2018-08-03,8.5600004196167,8.449999809265137,8.5600004196167,8.510000228881836,2507776.0,7.7834930419921875
2018-08-06,8.529999732971191,8.369999885559082,8.470000267028809,8.489999771118164,5136472.0,7.765200614929199
2018-08-07,8.600000381469727,8.4399995803833,8.489999771118164,8.59000015258789,2656652.0,7.856663703918457
2018-08-08,8.710000038146973,8.539999961853027,8.59000015258789,8.65999984741211,4284388.0,7.920687675476074
2018-08-09,8.710000038146973,8.600000381469727,8.649999618530273,8.680000305175781,3050003.0,7.938980579376221
2018-08-10,8.789999961853027,8.649999618530273,8.670000076293945,8.670000076293945,2085482.0,7.929834365844727
2018-08-13,8.680000305175781,8.619999885559082,8.670000076293945,8.65999984741211,831600.0,7.920687675476074
2018-08-14,8.65999984741211,8.5,8.65999984741211,8.5600004196167,4483200.0,7.829225540161133
2018-08-15,8.5600004196167,8.430000305175781,8.5600004196167,8.479999542236328,2588682.0,7.756053924560547
2018-08-16,8.5600004196167,8.399999618530273,8.460000038146973,8.520000457763672,2202399.0,7.792640209197998
2018-08-17,8.579999923706055,8.5,8.520000457763672,8.520000457763672,1731312.0,7.792640209197998
2018-08-20,8.539999961853027,8.399999618530273,8.5,8.489999771118164,1534309.0,7.765200614929199
2018-08-21,8.600000381469727,8.460000038146973,8.5,8.569999694824219,1359484.0,7.838371276855469
2018-08-22,8.569999694824219,8.489999771118164,8.550000190734863,8.539999961853027,913126.0,7.810932636260986
2018-08-23,8.609999656677246,8.510000228881836,8.510000228881836,8.59000015258789,2374889.0,7.856663703918457
2018-08-24,8.680000305175781,8.579999923706055,8.59000015258789,8.649999618530273,2009929.0,7.911540985107422
2018-08-27,8.829999923706055,8.680000305175781,8.680000305175781,8.819999694824219,4680071.0,8.067028045654297
2018-08-28,8.890000343322754,8.800000190734863,8.819999694824219,8.880000114440918,3186913.0,8.121906280517578
2018-08-29,8.899999618530273,8.819999694824219,8.859999656677246,8.869999885559082,2205254.0,8.112760543823242
2018-08-30,8.949999809265137,8.829999923706055,8.869999885559082,8.890000343322754,3808136.0,8.13105297088623
2018-08-31,8.899999618530273,8.779999732971191,8.890000343322754,8.869999885559082,2469083.0,8.112760543823242
2018-09-03,8.960000038146973,8.84000015258789,8.869999885559082,8.930000305175781,3093139.0,8.167637825012207
2018-09-04,9.010000228881836,8.890000343322754,8.920000076293945,9.0,2997280.0,8.231661796569824
2018-09-05,9.050000190734863,8.960000038146973,9.0,8.960000038146973,2427509.0,8.195076942443848
2018-09-06,9.0600004196167,8.890000343322754,8.949999809265137,8.979999542236328,3357300.0,8.21336841583252
2018-09-07,9.180000305175781,8.90999984741211,8.949999809265137,9.140000343322754,4220992.0,8.359709739685059
2018-09-10,9.069999694824219,8.779999732971191,9.069999694824219,8.800000190734863,4454803.0,8.048736572265625
2018-09-11,8.890000343322754,8.75,8.800000190734863,8.859999656677246,2039671.0,8.10361385345459
2018-09-12,8.869999885559082,8.670000076293945,8.850000381469727,8.670000076293945,2284545.0,7.929834365844727
2018-09-13,8.850000381469727,8.65999984741211,8.699999809265137,8.8100004196167,2053574.0,8.057882308959961
2018-09-14,8.869999885559082,8.75,8.819999694824219,8.850000381469727,2306431.0,8.094467163085938
2018-09-17,8.869999885559082,8.729999542236328,8.869999885559082,8.819999694824219,1400700.0,8.067028045654297
2018-09-18,8.890000343322754,8.75,8.789999961853027,8.869999885559082,1390603.0,8.112760543823242
2018-09-19,8.989999771118164,8.850000381469727,8.850000381469727,8.960000038146973,2278508.0,8.195076942443848
2018-09-20,8.960000038146973,8.880000114440918,8.960000038146973,8.949999809265137,1489324.0,8.185930252075195
2018-09-21,9.020000457763672,8.920000076293945,8.949999809265137,8.989999771118164,2175851.0,8.222515106201172
2018-09-25,9.079999923706055,8.960000038146973,8.970000267028809,9.079999923706055,1918900.0,8.304831504821777
2018-09-26,9.09000015258789,9.029999732971191,9.079999923706055,9.069999694824219,2131012.0,8.295685768127441
2018-09-27,9.079999923706055,8.949999809265137,9.050000190734863,9.020000457763672,1808588.0,8.249955177307129
2018-09-28,9.100000381469727,9.0,9.010000228881836,9.079999923706055,2257675.0,8.304831504821777
2018-10-08,9.09000015258789,8.979999542236328,9.0,8.989999771118164,2989065.0,8.222515106201172
2018-10-09,9.0600004196167,8.949999809265137,8.989999771118164,8.970000267028809,1517359.0,8.2042236328125
2018-10-10,9.079999923706055,8.9399995803833,9.0,9.050000190734863,1689545.0,8.277393341064453
2018-10-11,8.960000038146973,8.699999809265137,8.800000190734863,8.710000038146973,2266185.0,7.966418743133545
2018-10-12,8.979999542236328,8.65999984741211,8.710000038146973,8.920000076293945,3525277.0,8.158491134643555
2018-10-15,8.949999809265137,8.729999542236328,8.90999984741211,8.800000190734863,2915150.0,8.048736572265625
2018-10-16,8.84000015258789,8.640000343322754,8.800000190734863,8.670000076293945,2750544.0,7.929834365844727
2018-10-17,8.739999771118164,8.649999618530273,8.699999809265137,8.699999809265137,1553737.0,7.957273006439209
2018-10-18,8.699999809265137,8.539999961853027,8.699999809265137,8.579999923706055,2134275.0,7.847517013549805
2018-10-19,8.880000114440918,8.510000228881836,8.550000190734863,8.859999656677246,5551801.0,8.10361385345459
2018-10-22,9.050000190734863,8.760000228881836,8.800000190734863,9.029999732971191,4139000.0,8.259100914001465
2018-10-23,9.069999694824219,8.850000381469727,9.020000457763672,8.880000114440918,3436588.0,8.121906280517578
2018-10-24,9.069999694824219,8.869999885559082,8.869999885559082,9.020000457763672,4544916.0,8.249955177307129
2018-10-25,9.119999885559082,8.899999618530273,8.930000305175781,9.09000015258789,5111449.0,8.31397819519043
2018-10-26,9.170000076293945,9.0600004196167,9.100000381469727,9.149999618530273,3984308.0,8.368855476379395
2018-10-29,9.220000267028809,9.010000228881836,9.149999618530273,9.170000076293945,5760691.0,8.387147903442383
2018-10-30,9.170000076293945,9.09000015258789,9.140000343322754,9.149999618530273,3460484.0,8.368855476379395
2018-10-31,9.260000228881836,9.109999656677246,9.119999885559082,9.260000228881836,4503644.0,8.469466209411621
2018-11-01,9.329999923706055,9.119999885559082,9.279999732971191,9.199999809265137,3803540.0,8.41458797454834
2018-11-02,9.350000381469727,9.140000343322754,9.199999809265137,9.3100004196167,3859817.0,8.515196800231934
2018-11-05,9.34000015258789,9.079999923706055,9.279999732971191,9.15999984741211,3723142.0,8.378002166748047
2018-11-06,9.430000305175781,9.15999984741211,9.170000076293945,9.40999984741211,8402240.0,8.606658935546875
2018-11-07,9.4399995803833,9.289999961853027,9.40999984741211,9.3100004196167,3673991.0,8.515196800231934
2018-11-08,9.489999771118164,9.359999656677246,9.369999885559082,9.449999809265137,4139300.0,8.643244743347168
2018-11-09,9.489999771118164,9.3100004196167,9.4399995803833,9.4399995803833,3261487.0,8.634098052978516
2018-11-12,9.5,9.369999885559082,9.380000114440918,9.4399995803833,3773287.0,8.634098052978516
2018-11-13,9.510000228881836,9.380000114440918,9.399999618530273,9.5,3415609.0,8.688976287841797
2018-11-14,9.59000015258789,9.460000038146973,9.460000038146973,9.5,3472999.0,8.688976287841797
2018-11-15,9.59000015258789,9.460000038146973,9.470000267028809,9.569999694824219,1952019.0,8.752999305725098
2018-11-16,9.609999656677246,9.510000228881836,9.579999923706055,9.579999923706055,2555901.0,8.762146949768066
2018-11-19,9.800000190734863,9.539999961853027,9.579999923706055,9.75,4828867.0,8.917634010314941
2018-11-20,9.699999809265137,9.539999961853027,9.649999618530273,9.539999961853027,3046582.0,8.725561141967773
2018-11-21,9.5600004196167,9.449999809265137,9.510000228881836,9.550000190734863,2030600.0,8.734707832336426
2018-11-22,9.539999961853027,9.380000114440918,9.539999961853027,9.420000076293945,3505990.0,8.615806579589844
2018-11-23,9.449999809265137,9.319999694824219,9.390000343322754,9.369999885559082,2490950.0,8.570074081420898
2018-11-26,9.4399995803833,9.350000381469727,9.399999618530273,9.399999618530273,2287932.0,8.597512245178223
2018-11-27,9.4399995803833,9.34000015258789,9.40999984741211,9.369999885559082,1347756.0,8.570074081420898
2018-11-28,9.470000267028809,9.380000114440918,9.390000343322754,9.470000267028809,1617631.0,8.661537170410156
2018-11-29,9.520000457763672,9.4399995803833,9.470000267028809,9.449999809265137,1680774.0,8.643244743347168
2018-11-30,9.569999694824219,9.350000381469727,9.460000038146973,9.550000190734863,4412007.0,8.734707832336426
2018-12-03,9.630000114440918,9.319999694824219,9.579999923706055,9.430000305175781,7559514.0,8.624953269958496
2018-12-04,9.420000076293945,9.329999923706055,9.399999618530273,9.399999618530273,4381599.0,8.597512245178223
2018-12-05,9.449999809265137,9.34000015258789,9.369999885559082,9.40999984741211,2152393.0,8.606658935546875
2018-12-06,9.430000305175781,9.289999961853027,9.390000343322754,9.390000343322754,2648442.0,8.588367462158203
2018-12-07,9.489999771118164,9.329999923706055,9.380000114440918,9.479999542236328,2672020.0,8.670682907104492
2018-12-10,9.5,9.399999618530273,9.489999771118164,9.460000038146973,2457730.0,8.65239143371582
2018-12-11,9.539999961853027,9.430000305175781,9.5,9.510000228881836,1766562.0,8.69812297821045
2018-12-12,9.550000190734863,9.479999542236328,9.550000190734863,9.5,2929135.0,8.688976287841797
2018-12-13,9.649999618530273,9.510000228881836,9.520000457763672,9.569999694824219,6863765.0,8.752999305725098
2018-12-14,9.680000305175781,9.5,9.65999984741211,9.5,5101808.0,8.688976287841797
2018-12-17,9.619999885559082,9.4399995803833,9.510000228881836,9.579999923706055,5247400.0,8.762146949768066
2018-12-18,9.770000457763672,9.569999694824219,9.579999923706055,9.699999809265137,6950241.0,8.871901512145996
2018-12-19,9.979999542236328,9.710000038146973,9.710000038146973,9.869999885559082,6500359.0,9.027388572692871
2018-12-20,9.960000038146973,9.710000038146973,9.819999694824219,9.800000190734863,8649834.0,8.963364601135254
2018-12-21,9.829999923706055,9.510000228881836,9.789999961853027,9.6899995803833,8208771.0,8.86275577545166
2018-12-24,9.75,9.649999618530273,9.710000038146973,9.680000305175781,3107650.0,8.853610038757324
2018-12-25,9.729999542236328,9.600000381469727,9.720000267028809,9.6899995803833,2893298.0,8.86275577545166
2018-12-26,9.720000267028809,9.630000114440918,9.680000305175781,9.699999809265137,3565173.0,8.871901512145996
2018-12-27,9.770000457763672,9.640000343322754,9.699999809265137,9.670000076293945,4619600.0,8.844463348388672
2018-12-28,9.829999923706055,9.579999923706055,9.640000343322754,9.800000190734863,5932617.0,8.963364601135254
2019-01-02,9.739999771118164,9.539999961853027,9.739999771118164,9.5600004196167,3713681.0,8.743854522705078
2019-01-03,9.630000114440918,9.470000267028809,9.5600004196167,9.5,4921582.0,8.688976287841797
2019-01-04,9.739999771118164,9.449999809265137,9.5,9.670000076293945,5200885.0,8.844463348388672
2019-01-07,9.8100004196167,9.619999885559082,9.5,9.800000190734863,4073364.0,8.963364601135254
2019-01-08,9.920000076293945,9.729999542236328,9.760000228881836,9.869999885559082,3699444.0,9.027388572692871
2019-01-09,10.050000190734863,9.890000343322754,9.890000343322754,9.890000343322754,3683014.0,9.045681953430176
2019-01-10,10.0,9.760000228881836,10.0,9.800000190734863,3950600.0,8.963364601135254
2019-01-11,9.90999984741211,9.640000343322754,9.880000114440918,9.8100004196167,5358195.0,8.972511291503906
2019-01-14,9.859999656677246,9.739999771118164,9.75,9.75,2973231.0,8.917634010314941
2019-01-15,10.029999732971191,9.75,9.760000228881836,9.9399995803833,5181109.0,9.091412544250488
2019-01-16,9.989999771118164,9.800000190734863,9.979999542236328,9.90999984741211,3779446.0,9.063974380493164
2019-01-17,10.039999961853027,9.859999656677246,9.920000076293945,9.989999771118164,5682791.0,9.137145042419434
2019-01-18,10.0,9.899999618530273,9.970000267028809,9.970000267028809,3806239.0,9.118851661682129
2019-01-21,10.020000457763672,9.800000190734863,10.020000457763672,9.859999656677246,4864774.0,9.018242835998535
2019-01-22,9.989999771118164,9.819999694824219,9.869999885559082,9.979999542236328,4297546.0,9.127998352050781
2019-01-23,10.140000343322754,9.949999809265137,9.979999542236328,10.079999923706055,5556537.0,9.219461441040039
2019-01-24,10.109999656677246,10.0,10.079999923706055,10.050000190734863,5134268.0,9.192022323608398
2019-01-25,10.100000381469727,9.960000038146973,10.0600004196167,9.979999542236328,2900989.0,9.127998352050781
2019-01-28,10.0600004196167,9.729999542236328,10.010000228881836,9.800000190734863,7432862.0,8.963364601135254
2019-01-29,9.989999771118164,9.779999732971191,9.800000190734863,9.979999542236328,3801397.0,9.127998352050781
2019-01-30,9.979999542236328,9.850000381469727,9.979999542236328,9.859999656677246,2581875.0,9.018242835998535
2019-01-31,9.930000305175781,9.84000015258789,9.890000343322754,9.850000381469727,2394566.0,9.0090970993042
2019-02-01,9.90999984741211,9.850000381469727,9.869999885559082,9.890000343322754,2231818.0,9.045681953430176
2019-02-11,10.0,9.869999885559082,9.869999885559082,10.0,4044517.0,9.14629077911377
2019-02-12,10.0,9.920000076293945,9.979999542236328,10.0,4445500.0,9.14629077911377
2019-02-13,9.979999542236328,9.90999984741211,9.979999542236328,9.979999542236328,5530555.0,9.127998352050781
2019-02-14,9.979999542236328,9.829999923706055,9.979999542236328,9.890000343322754,7407386.0,9.045681953430176
2019-02-15,9.880000114440918,9.739999771118164,9.880000114440918,9.760000228881836,6776298.0,8.926780700683594
2019-02-18,9.8100004196167,9.640000343322754,9.800000190734863,9.770000457763672,11551004.0,8.93592643737793
2019-02-19,9.829999923706055,9.729999542236328,9.779999732971191,9.779999732971191,8034588.0,8.945072174072266
2019-02-20,9.789999961853027,9.710000038146973,9.75,9.760000228881836,4358854.0,8.926780700683594
2019-02-21,9.770000457763672,9.670000076293945,9.760000228881836,9.6899995803833,6316523.0,8.86275577545166
2019-02-22,9.6899995803833,9.59000015258789,9.670000076293945,9.65999984741211,9861738.0,8.835317611694336
2019-02-25,9.899999618530273,9.640000343322754,9.640000343322754,9.899999618530273,13280691.0,9.054827690124512
2019-02-26,9.869999885559082,9.75,9.859999656677246,9.75,9502137.0,8.917634010314941
2019-02-27,9.789999961853027,9.680000305175781,9.739999771118164,9.699999809265137,5132510.0,8.871901512145996
2019-02-28,9.729999542236328,9.680000305175781,9.6899995803833,9.710000038146973,2596753.0,8.881048202514648
2019-03-01,9.75,9.680000305175781,9.729999542236328,9.739999771118164,5162725.0,8.908487319946289
2019-03-04,9.899999618530273,9.75,9.75,9.859999656677246,11169160.0,9.018242835998535
2019-03-05,9.859999656677246,9.710000038146973,9.829999923706055,9.779999732971191,7912165.0,8.945072174072266
2019-03-06,9.800000190734863,9.6899995803833,9.760000228881836,9.800000190734863,7737236.0,8.963364601135254
2019-03-07,9.869999885559082,9.739999771118164,9.760000228881836,9.829999923706055,9060028.0,8.990803718566895
2019-03-08,9.8100004196167,9.720000267028809,9.800000190734863,9.75,10131449.0,8.917634010314941
2019-03-11,9.779999732971191,9.699999809265137,9.739999771118164,9.770000457763672,4796648.0,8.93592643737793
2019-03-12,9.84000015258789,9.75,9.75,9.8100004196167,7305796.0,8.972511291503906
2019-03-13,9.800000190734863,9.6899995803833,9.800000190734863,9.710000038146973,7547141.0,8.881048202514648
2019-03-14,9.770000457763672,9.65999984741211,9.699999809265137,9.729999542236328,5945851.0,8.89933967590332
2019-03-15,9.84000015258789,9.710000038146973,9.710000038146973,9.800000190734863,5570788.0,8.963364601135254
2019-03-18,9.949999809265137,9.800000190734863,9.800000190734863,9.9399995803833,7870642.0,9.091412544250488
2019-03-19,10.050000190734863,9.90999984741211,9.930000305175781,9.960000038146973,7574199.0,9.109704971313477
2019-03-20,10.0,9.829999923706055,9.970000267028809,9.899999618530273,4987988.0,9.054827690124512
2019-03-21,9.979999542236328,9.850000381469727,9.899999618530273,9.920000076293945,7919644.0,9.073121070861816
2019-03-22,10.0,9.899999618530273,9.899999618530273,10.0,6753527.0,9.14629077911377
2019-03-25,10.289999961853027,9.949999809265137,9.979999542236328,10.149999618530273,17183707.0,9.283485412597656
2019-03-26,10.149999618530273,9.899999618530273,10.149999618530273,9.930000305175781,6973012.0,9.082266807556152
2019-03-27,9.949999809265137,9.729999542236328,9.9399995803833,9.800000190734863,9552566.0,8.963364601135254
2019-03-28,9.84000015258789,9.729999542236328,9.800000190734863,9.8100004196167,4549763.0,8.972511291503906
2019-03-29,9.920000076293945,9.75,9.789999961853027,9.899999618530273,8043914.0,9.054827690124512
2019-04-01,10.020000457763672,9.899999618530273,9.899999618530273,10.010000228881836,10262421.0,9.155437469482422
2019-04-02,10.050000190734863,9.9399995803833,10.029999732971191,9.970000267028809,6679648.0,9.118851661682129
2019-04-03,10.0,9.930000305175781,9.9399995803833,9.989999771118164,5043977.0,9.137145042419434
2019-04-04,10.039999961853027,9.949999809265137,10.010000228881836,9.970000267028809,7546589.0,9.118851661682129
2019-04-08,10.029999732971191,9.930000305175781,9.989999771118164,10.0,10190537.0,9.14629077911377
2019-04-09,9.989999771118164,9.920000076293945,9.989999771118164,9.949999809265137,6468719.0,9.10055923461914
2019-04-10,10.149999618530273,9.920000076293945,9.949999809265137,10.079999923706055,10835080.0,9.219461441040039
2019-04-11,10.199999809265137,10.0600004196167,10.15999984741211,10.119999885559082,11036883.0,9.256046295166016
2019-04-12,10.149999618530273,9.960000038146973,10.119999885559082,10.020000457763672,7474575.0,9.164584159851074
2019-04-15,10.130000114440918,10.039999961853027,10.050000190734863,10.069999694824219,5053634.0,9.210314750671387
2019-04-16,10.079999923706055,9.979999542236328,10.079999923706055,10.069999694824219,4522240.0,9.210314750671387
2019-04-17,10.079999923706055,10.010000228881836,10.0600004196167,10.050000190734863,4871596.0,9.192022323608398
2019-04-18,10.0600004196167,10.010000228881836,10.0600004196167,10.029999732971191,2602717.0,9.173728942871094
2019-04-19,10.220000267028809,10.010000228881836,10.029999732971191,10.220000267028809,7809268.0,9.347509384155273
2019-04-22,10.319999694824219,10.149999618530273,10.220000267028809,10.210000038146973,9893844.0,9.338362693786621
2019-04-23,10.199999809265137,10.100000381469727,10.15999984741211,10.15999984741211,4703677.0,9.292631149291992
2019-04-24,10.15999984741211,10.029999732971191,10.15999984741211,10.079999923706055,4290616.0,9.219461441040039
2019-04-25,10.079999923706055,9.9399995803833,10.069999694824219,9.960000038146973,6416067.0,9.109704971313477
2019-04-26,10.0,9.899999618530273,9.970000267028809,9.920000076293945,3503107.0,9.073121070861816
2019-05-06,9.979999542236328,9.850000381469727,9.979999542236328,9.920000076293945,7818466.0,9.073121070861816
2019-05-07,9.970000267028809,9.869999885559082,9.90999984741211,9.930000305175781,4963141.0,9.082266807556152
2019-05-08,9.899999618530273,9.779999732971191,9.8100004196167,9.789999961853027,6134600.0,8.954218864440918
2019-05-09,9.800000190734863,9.699999809265137,9.789999961853027,9.739999771118164,2921324.0,8.908487319946289
2019-05-10,9.890000343322754,9.729999542236328,9.739999771118164,9.890000343322754,5193385.0,9.045681953430176
2019-05-13,9.979999542236328,9.789999961853027,9.829999923706055,9.970000267028809,4093587.0,9.118851661682129
2019-05-14,9.979999542236328,9.899999618530273,9.949999809265137,9.930000305175781,4303536.0,9.082266807556152
2019-05-15,10.09000015258789,9.90999984741211,9.949999809265137,10.0600004196167,4928697.0,9.20116901397705
2019-05-16,10.109999656677246,10.020000457763672,10.0600004196167,10.109999656677246,2693419.0,9.246899604797363
2019-05-17,10.149999618530273,10.09000015258789,10.109999656677246,10.100000381469727,3920373.0,9.237753868103027
2019-05-20,10.130000114440918,9.949999809265137,10.069999694824219,10.0,3488009.0,9.14629077911377
2019-05-21,10.289999961853027,10.079999923706055,10.079999923706055,10.180000305175781,6441718.0,9.310924530029297
2019-05-22,10.319999694824219,10.140000343322754,10.149999618530273,10.210000038146973,5528894.0,9.338362693786621
2019-05-23,10.270000457763672,10.15999984741211,10.1899995803833,10.1899995803833,5599374.0,9.320069313049316
2019-05-24,10.220000267028809,10.109999656677246,10.149999618530273,10.15999984741211,5828440.0,9.292631149291992
2019-05-27,10.210000038146973,10.010000228881836,10.170000076293945,10.15999984741211,6249898.0,9.292631149291992
2019-05-28,10.270000457763672,10.130000114440918,10.130000114440918,10.199999809265137,6268979.0,9.329216003417969
2019-05-29,10.600000381469727,10.199999809265137,10.199999809265137,10.600000381469727,6980112.0,9.695068359375
2019-05-30,10.800000190734863,10.460000038146973,10.59000015258789,10.529999732971191,7555537.0,9.631043434143066
2019-05-31,10.75,10.430000305175781,10.529999732971191,10.6899995803833,6078446.0,9.777383804321289
2019-06-03,10.859999656677246,10.5,10.75,10.59000015258789,6189006.0,9.685921669006348
2019-06-04,10.6899995803833,10.380000114440918,10.6899995803833,10.479999542236328,5576847.0,9.585312843322754
2019-06-05,10.649999618530273,10.449999809265137,10.550000190734863,10.470000267028809,3542447.0,9.576167106628418
2019-06-06,10.579999923706055,10.369999885559082,10.539999961853027,10.470000267028809,4114095.0,9.576167106628418
2019-06-10,10.630000114440918,10.420000076293945,10.5,10.59000015258789,4395207.0,9.685921669006348
2019-06-11,10.699999809265137,10.510000228881836,10.619999885559082,10.649999618530273,7072032.0,9.740799903869629
2019-06-12,10.6899995803833,10.539999961853027,10.65999984741211,10.65999984741211,4252986.0,9.749945640563965
2019-06-13,10.729999542236328,10.5,10.630000114440918,10.600000381469727,4421645.0,9.695068359375
2019-06-14,10.6899995803833,10.550000190734863,10.579999923706055,10.5600004196167,3445205.0,9.658483505249023
2019-06-17,10.579999923706055,10.470000267028809,10.479999542236328,10.539999961853027,2260522.0,9.640191078186035
2019-06-18,10.899999618530273,10.539999961853027,10.569999694824219,10.899999618530273,5609783.0,9.969456672668457
2019-06-19,10.979999542236328,10.720000267028809,10.899999618530273,10.869999885559082,7347668.0,9.942018508911133
2019-06-20,11.0600004196167,10.6899995803833,10.779999732971191,10.899999618530273,7826940.0,9.969456672668457
2019-06-21,10.890000343322754,10.59000015258789,10.890000343322754,10.729999542236328,13218393.0,9.813969612121582
2019-06-24,10.710000038146973,10.59000015258789,10.6899995803833,10.680000305175781,6015888.0,9.76823902130127
2019-06-25,10.800000190734863,10.609999656677246,10.680000305175781,10.770000457763672,6055809.0,9.850555419921875
2019-06-26,10.770000457763672,10.65999984741211,10.710000038146973,10.710000038146973,4745600.0,9.79567813873291
2019-06-27,10.819999694824219,10.670000076293945,10.770000457763672,10.710000038146973,4832246.0,9.79567813873291
2019-06-28,10.770000457763672,10.609999656677246,10.75,10.739999771118164,5346194.0,9.823116302490234
2019-07-01,10.930000305175781,10.609999656677246,10.729999542236328,10.869999885559082,10044274.0,9.942018508911133
2019-07-02,10.850000381469727,10.720000267028809,10.819999694824219,10.779999732971191,5590476.0,9.859702110290527
2019-07-03,11.079999923706055,10.75,10.789999961853027,11.050000190734863,12086444.0,10.106651306152344
2019-07-04,11.09000015258789,10.920000076293945,11.09000015258789,11.029999732971191,7022047.0,10.088358879089355
2019-07-05,11.079999923706055,10.9399995803833,10.970000267028809,11.039999961853027,4129924.0,10.097505569458008
2019-07-08,11.149999618530273,10.899999618530273,11.039999961853027,11.130000114440918,6833760.0,10.179821968078613
2019-07-09,11.100000381469727,10.880000114440918,11.039999961853027,10.920000076293945,6987980.0,9.987749099731445
2019-07-10,11.029999732971191,10.84000015258789,10.960000038146973,11.010000228881836,4727481.0,10.070066452026367
2019-07-11,11.050000190734863,10.880000114440918,11.020000457763672,10.930000305175781,7221818.0,9.996895790100098
2019-07-12,10.470000267028809,10.3100004196167,10.470000267028809,10.350000381469727,6062509.0,9.882318496704102
2019-07-15,10.420000076293945,10.220000267028809,10.369999885559082,10.329999923706055,7073507.0,9.863222122192383
2019-07-16,10.359999656677246,10.149999618530273,10.350000381469727,10.1899995803833,9594408.0,9.729547500610352
2019-07-17,10.239999771118164,10.050000190734863,10.239999771118164,10.09000015258789,7184517.0,9.634066581726074
2019-07-18,10.149999618530273,9.989999771118164,10.079999923706055,10.039999961853027,9392676.0,9.586325645446777
2019-07-19,10.119999885559082,10.020000457763672,10.0600004196167,10.050000190734863,7714688.0,9.595874786376953
2019-07-22,10.289999961853027,10.0600004196167,10.079999923706055,10.239999771118164,6621620.0,9.777288436889648
2019-07-23,10.270000457763672,10.140000343322754,10.229999542236328,10.239999771118164,4794802.0,9.777288436889648
2019-07-24,10.34000015258789,10.180000305175781,10.229999542236328,10.199999809265137,7897151.0,9.739095687866211
2019-07-25,10.229999542236328,10.130000114440918,10.199999809265137,10.170000076293945,3144601.0,9.71045207977295
2019-07-26,10.319999694824219,10.140000343322754,10.170000076293945,10.279999732971191,4368101.0,9.815481185913086
2019-07-29,10.5,10.25,10.279999732971191,10.460000038146973,5602500.0,9.987347602844238
2019-07-30,10.550000190734863,10.380000114440918,10.479999542236328,10.430000305175781,3003000.0,9.958703994750977
2019-07-31,10.449999809265137,10.369999885559082,10.430000305175781,10.399999618530273,4212500.0,9.930058479309082
2019-08-01,10.399999618530273,10.229999542236328,10.399999618530273,10.270000457763672,6306295.0,9.805933952331543
2019-08-02,10.380000114440918,10.15999984741211,10.220000267028809,10.319999694824219,4685500.0,9.853673934936523
2019-08-05,10.390000343322754,10.239999771118164,10.329999923706055,10.239999771118164,4527497.0,9.777288436889648
2019-08-06,10.289999961853027,10.039999961853027,10.1899995803833,10.260000228881836,4964854.0,9.796385765075684
2019-08-07,10.300000190734863,10.170000076293945,10.210000038146973,10.270000457763672,4709385.0,9.805933952331543
2019-08-08,10.5,10.239999771118164,10.260000228881836,10.430000305175781,6651538.0,9.958703994750977
2019-08-09,10.489999771118164,10.34000015258789,10.40999984741211,10.350000381469727,4311964.0,9.882318496704102
2019-08-12,10.4399995803833,10.350000381469727,10.350000381469727,10.390000343322754,3740785.0,9.920511245727539
2019-08-13,10.390000343322754,10.270000457763672,10.390000343322754,10.300000190734863,4269677.0,9.834577560424805
2019-08-14,10.369999885559082,10.15999984741211,10.350000381469727,10.180000305175781,5654667.0,9.720000267028809
2019-08-15,10.180000305175781,9.859999656677246,10.149999618530273,9.960000038146973,14556768.0,9.509941101074219
2019-08-16,10.100000381469727,9.930000305175781,9.930000305175781,10.069999694824219,4824523.0,9.614970207214355
2019-08-19,10.100000381469727,10.0,10.09000015258789,10.050000190734863,7962517.0,9.595874786376953
2019-08-20,10.079999923706055,10.010000228881836,10.050000190734863,10.010000228881836,6363096.0,9.557682037353516
2019-08-21,10.039999961853027,9.979999542236328,10.010000228881836,10.039999961853027,5274675.0,9.586325645446777
2019-08-22,10.0600004196167,9.930000305175781,10.039999961853027,9.970000267028809,6057886.0,9.519489288330078
2019-08-23,10.050000190734863,9.920000076293945,9.979999542236328,10.0,5017180.0,9.548133850097656
2019-08-26,10.0600004196167,9.90999984741211,10.0,10.039999961853027,6414951.0,9.586325645446777
2019-08-27,10.149999618530273,10.010000228881836,10.050000190734863,10.09000015258789,9597622.0,9.634066581726074
2019-08-28,10.170000076293945,10.079999923706055,10.079999923706055,10.149999618530273,3862684.0,9.69135570526123
2019-08-29,10.1899995803833,10.119999885559082,10.15999984741211,10.149999618530273,4667244.0,9.69135570526123
2019-08-30,10.1899995803833,10.039999961853027,10.15999984741211,10.069999694824219,4042622.0,9.614970207214355
2019-09-02,10.119999885559082,10.0,10.079999923706055,10.029999732971191,4105390.0,9.576777458190918
2019-09-03,10.050000190734863,9.970000267028809,10.029999732971191,10.010000228881836,5069397.0,9.557682037353516
2019-09-04,10.020000457763672,9.970000267028809,10.010000228881836,10.020000457763672,4028356.0,9.567230224609375
2019-09-05,10.09000015258789,9.989999771118164,10.029999732971191,10.039999961853027,6890658.0,9.586325645446777
2019-09-06,10.149999618530273,10.020000457763672,10.0600004196167,10.140000343322754,4715616.0,9.681807518005371
2019-09-09,10.1899995803833,10.100000381469727,10.15999984741211,10.170000076293945,4262557.0,9.71045207977295
2019-09-10,10.15999984741211,10.0600004196167,10.15999984741211,10.130000114440918,4047000.0,9.672259330749512
2019-09-11,10.180000305175781,10.079999923706055,10.140000343322754,10.149999618530273,4887673.0,9.69135570526123
2019-09-12,10.300000190734863,10.100000381469727,10.15999984741211,10.279999732971191,6353263.0,9.815481185913086
2019-09-16,10.369999885559082,10.260000228881836,10.279999732971191,10.329999923706055,4073069.0,9.863222122192383
2019-09-17,10.420000076293945,10.239999771118164,10.34000015258789,10.279999732971191,6430596.0,9.815481185913086
2019-09-18,10.350000381469727,10.260000228881836,10.289999961853027,10.3100004196167,3100796.0,9.844125747680664
2019-09-19,10.399999618530273,10.3100004196167,10.34000015258789,10.369999885559082,3956010.0,9.90141487121582
2019-09-20,10.550000190734863,10.369999885559082,10.369999885559082,10.460000038146973,6117350.0,9.987347602844238
2019-09-23,10.550000190734863,10.329999923706055,10.449999809265137,10.399999618530273,6106994.0,9.930058479309082
2019-09-24,10.420000076293945,10.289999961853027,10.399999618530273,10.369999885559082,5446789.0,9.90141487121582
2019-09-25,10.460000038146973,10.300000190734863,10.34000015258789,10.420000076293945,4870111.0,9.9491548538208
2019-09-26,10.569999694824219,10.369999885559082,10.4399995803833,10.529999732971191,7367916.0,10.054184913635254
2019-09-27,10.550000190734863,10.270000457763672,10.5,10.329999923706055,5883952.0,9.863222122192383
2019-09-30,10.449999809265137,10.170000076293945,10.279999732971191,10.390000343322754,4497136.0,9.920511245727539
2019-10-08,10.430000305175781,10.319999694824219,10.369999885559082,10.380000114440918,2453708.0,9.91096305847168
2019-10-09,10.399999618530273,10.289999961853027,10.350000381469727,10.350000381469727,2444375.0,9.882318496704102
2019-10-10,10.510000228881836,10.3100004196167,10.319999694824219,10.5,3703555.0,10.025540351867676
2019-10-11,10.579999923706055,10.449999809265137,10.5,10.5600004196167,2993051.0,10.082829475402832
2019-10-14,10.59000015258789,10.470000267028809,10.59000015258789,10.5,2987799.0,10.025540351867676
2019-10-15,10.569999694824219,10.350000381469727,10.489999771118164,10.399999618530273,3524500.0,9.930058479309082
2019-10-16,10.449999809265137,10.350000381469727,10.399999618530273,10.380000114440918,2536008.0,9.91096305847168
2019-10-17,10.5,10.369999885559082,10.399999618530273,10.449999809265137,4245049.0,9.977799415588379
2019-10-18,10.460000038146973,10.25,10.449999809265137,10.260000228881836,4573345.0,9.796385765075684
2019-10-21,10.430000305175781,10.25,10.25,10.359999656677246,3052925.0,9.891865730285645
2019-10-22,10.489999771118164,10.34000015258789,10.359999656677246,10.479999542236328,2559601.0,10.006443977355957
2019-10-23,10.520000457763672,10.390000343322754,10.4399995803833,10.40999984741211,1556467.0,9.939606666564941
2019-10-24,10.420000076293945,10.270000457763672,10.40999984741211,10.300000190734863,3113742.0,9.834577560424805
2019-10-25,10.329999923706055,10.25,10.3100004196167,10.300000190734863,2330807.0,9.834577560424805
2019-10-28,10.359999656677246,10.260000228881836,10.260000228881836,10.359999656677246,4687070.0,9.891865730285645
2019-10-29,10.470000267028809,10.350000381469727,10.380000114440918,10.399999618530273,4388864.0,9.930058479309082
2019-10-30,10.460000038146973,10.300000190734863,10.359999656677246,10.449999809265137,3067452.0,9.977799415588379
2019-10-31,10.449999809265137,10.399999618530273,10.449999809265137,10.4399995803833,1566023.0,9.96825122833252
2019-11-01,10.479999542236328,10.380000114440918,10.4399995803833,10.449999809265137,2395086.0,9.977799415588379
2019-11-04,10.520000457763672,10.40999984741211,10.4399995803833,10.479999542236328,3216065.0,10.006443977355957
2019-11-05,10.579999923706055,10.390000343322754,10.5,10.529999732971191,4562830.0,10.054184913635254
2019-11-06,10.569999694824219,10.489999771118164,10.529999732971191,10.569999694824219,4068267.0,10.092376708984375
2019-11-07,10.619999885559082,10.520000457763672,10.579999923706055,10.59000015258789,3124541.0,10.11147403717041
2019-11-08,10.619999885559082,10.4399995803833,10.600000381469727,10.460000038146973,5023498.0,9.987347602844238
2019-11-11,10.5,10.100000381469727,10.460000038146973,10.239999771118164,5638234.0,9.777288436889648
2019-11-12,10.329999923706055,10.210000038146973,10.210000038146973,10.300000190734863,4118059.0,9.834577560424805
2019-11-13,10.319999694824219,10.229999542236328,10.289999961853027,10.300000190734863,3105324.0,9.834577560424805
2019-11-14,10.319999694824219,10.199999809265137,10.289999961853027,10.220000267028809,4390544.0,9.758193016052246
2019-11-15,10.399999618530273,10.15999984741211,10.239999771118164,10.3100004196167,5875042.0,9.844125747680664
2019-11-18,10.390000343322754,10.100000381469727,10.329999923706055,10.329999923706055,12590053.0,9.863222122192383
2019-11-19,10.520000457763672,10.279999732971191,10.3100004196167,10.510000228881836,7267692.0,10.035088539123535
2019-11-20,10.680000305175781,10.470000267028809,10.510000228881836,10.619999885559082,11366470.0,10.140117645263672
2019-11-21,10.760000228881836,10.569999694824219,10.619999885559082,10.739999771118164,8702198.0,10.254694938659668
2019-11-22,10.920000076293945,10.65999984741211,10.75,10.729999542236328,7545458.0,10.245146751403809
2019-11-25,10.819999694824219,10.640000343322754,10.739999771118164,10.729999542236328,5014412.0,10.245146751403809
2019-11-26,10.8100004196167,10.649999618530273,10.729999542236328,10.729999542236328,4418271.0,10.245146751403809
2019-11-27,10.800000190734863,10.65999984741211,10.720000267028809,10.760000228881836,4737603.0,10.273792266845703
2019-11-28,10.850000381469727,10.699999809265137,10.779999732971191,10.779999732971191,4702493.0,10.292887687683105
2019-11-29,10.869999885559082,10.680000305175781,10.789999961853027,10.75,7773209.0,10.264244079589844
2019-12-02,10.770000457763672,10.600000381469727,10.760000228881836,10.640000343322754,7233163.0,10.15921401977539
2019-12-03,10.869999885559082,10.550000190734863,10.670000076293945,10.850000381469727,6366993.0,10.359724998474121
2019-12-04,11.130000114440918,10.800000190734863,10.8100004196167,11.050000190734863,11960059.0,10.550687789916992
2019-12-05,11.130000114440918,10.930000305175781,11.079999923706055,10.960000038146973,6307800.0,10.464754104614258
2019-12-06,10.989999771118164,10.850000381469727,10.970000267028809,10.90999984741211,3739126.0,10.417013168334961
2019-12-09,10.90999984741211,10.720000267028809,10.850000381469727,10.819999694824219,6246748.0,10.331080436706543
2019-12-10,11.020000457763672,10.760000228881836,10.819999694824219,10.979999542236328,5630702.0,10.483850479125977
2019-12-11,11.149999618530273,10.90999984741211,10.920000076293945,11.039999961853027,3985781.0,10.541139602661133
2019-12-12,11.100000381469727,10.930000305175781,11.100000381469727,10.970000267028809,7873990.0,10.474303245544434
2019-12-13,11.229999542236328,10.960000038146973,10.970000267028809,11.199999809265137,5578477.0,10.693909645080566
2019-12-16,11.25,11.029999732971191,11.239999771118164,11.1899995803833,5357673.0,10.684361457824707
2019-12-17,11.15999984741211,10.920000076293945,11.15999984741211,10.949999809265137,9635793.0,10.455205917358398
2019-12-18,11.010000228881836,10.899999618530273,10.960000038146973,10.979999542236328,4786339.0,10.483850479125977
2019-12-19,11.010000228881836,10.899999618530273,10.949999809265137,10.930000305175781,3830990.0,10.436110496520996
2019-12-20,10.930000305175781,10.819999694824219,10.920000076293945,10.859999656677246,3476398.0,10.36927318572998
2019-12-23,10.899999618530273,10.819999694824219,10.859999656677246,10.880000114440918,3779211.0,10.3883695602417
2019-12-24,10.869999885559082,10.779999732971191,10.859999656677246,10.829999923706055,2887405.0,10.340628623962402
2019-12-25,10.90999984741211,10.760000228881836,10.819999694824219,10.90999984741211,2881844.0,10.417013168334961
2019-12-26,10.960000038146973,10.890000343322754,10.899999618530273,10.949999809265137,2979278.0,10.455205917358398
2019-12-27,10.949999809265137,10.850000381469727,10.949999809265137,10.90999984741211,5744619.0,10.417013168334961
2019-12-30,11.069999694824219,10.859999656677246,10.899999618530273,11.039999961853027,7111260.0,10.541139602661133
2019-12-31,11.300000190734863,10.949999809265137,11.0,11.220000267028809,7898884.0,10.713006019592285
2020-01-02,11.359999656677246,11.220000267028809,11.25,11.34000015258789,4081656.0,10.827583312988281
2020-01-03,11.390000343322754,11.1899995803833,11.34000015258789,11.279999732971191,5699176.0,10.770294189453125
2020-01-06,11.65999984741211,11.220000267028809,11.220000267028809,11.479999542236328,9990354.0,10.961256980895996
2020-01-07,11.5,11.239999771118164,11.479999542236328,11.300000190734863,5222526.0,10.78939151763916
2020-01-08,11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,3863863.0,10.79893970489502
2020-01-09,11.329999923706055,11.25,11.3100004196167,11.289999961853027,4157019.0,10.779842376708984
2020-01-10,11.489999771118164,11.220000267028809,11.3100004196167,11.380000114440918,4422923.0,10.865776062011719
2020-01-13,11.5,11.5,11.5,11.5,4661517.0,10.980353355407715
2020-01-14,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,4096772.0,11.037642478942871
2020-01-15,11.600000381469727,11.25,11.550000190734863,11.59000015258789,6272498.0,11.06628704071045
2020-01-16,11.529999732971191,11.289999961853027,11.5,11.359999656677246,6143888.0,10.8466796875
2020-01-17,11.449999809265137,11.25,11.369999885559082,11.270000457763672,6548431.0,10.760746955871582
2020-01-20,11.369999885559082,11.210000038146973,11.300000190734863,11.350000381469727,3026535.0,10.837132453918457
2020-01-21,11.449999809265137,11.260000228881836,11.359999656677246,11.350000381469727,5992459.0,10.837132453918457
2020-01-22,11.479999542236328,11.130000114440918,11.25,11.460000038146973,5635315.0,10.942161560058594
2020-01-23,11.529999732971191,11.210000038146973,11.359999656677246,11.430000305175781,10051179.0,10.913516998291016
2020-02-03,10.899999618530273,10.289999961853027,10.289999961853027,10.619999885559082,13373017.0,10.140117645263672
2020-02-04,11.25,10.640000343322754,10.640000343322754,11.239999771118164,8447247.0,10.732102394104004
2020-02-05,11.319999694824219,10.930000305175781,11.220000267028809,10.970000267028809,8035470.0,10.474303245544434
2020-02-06,11.220000267028809,10.770000457763672,11.020000457763672,10.960000038146973,9207315.0,10.464754104614258
2020-02-07,10.90999984741211,10.729999542236328,10.859999656677246,10.789999961853027,5111402.0,10.302435874938965
2020-02-10,10.899999618530273,10.649999618530273,10.819999694824219,10.850000381469727,6375484.0,10.359724998474121
2020-02-11,10.930000305175781,10.739999771118164,10.819999694824219,10.880000114440918,4369148.0,10.3883695602417
2020-02-12,10.869999885559082,10.779999732971191,10.84000015258789,10.829999923706055,3144895.0,10.340628623962402
2020-02-13,10.869999885559082,10.779999732971191,10.800000190734863,10.8100004196167,3068991.0,10.321533203125
2020-02-14,10.829999923706055,10.75,10.789999961853027,10.75,2084554.0,10.264244079589844
2020-02-17,10.680000305175781,10.119999885559082,10.4399995803833,10.680000305175781,33083291.0,10.197406768798828
2020-02-18,10.479999542236328,10.359999656677246,10.470000267028809,10.4399995803833,15307531.0,9.96825122833252
2020-02-19,10.420000076293945,10.319999694824219,10.380000114440918,10.350000381469727,8356497.0,9.882318496704102
2020-02-20,10.520000457763672,10.369999885559082,10.380000114440918,10.479999542236328,11686528.0,10.006443977355957
2020-02-21,10.520000457763672,10.359999656677246,10.479999542236328,10.489999771118164,10108612.0,10.015992164611816
2020-02-24,10.420000076293945,10.34000015258789,10.399999618530273,10.350000381469727,7397564.0,9.882318496704102
2020-02-25,10.329999923706055,10.199999809265137,10.270000457763672,10.260000228881836,7857852.0,9.796385765075684
2020-02-26,10.25,10.15999984741211,10.15999984741211,10.199999809265137,8474981.0,9.739095687866211
2020-02-27,10.289999961853027,10.199999809265137,10.220000267028809,10.260000228881836,6344549.0,9.796385765075684
2020-02-28,10.229999542236328,10.0,10.15999984741211,10.079999923706055,12895308.0,9.624518394470215
2020-03-02,10.25,10.029999732971191,10.079999923706055,10.199999809265137,7379200.0,9.739095687866211
2020-03-03,10.5,10.210000038146973,10.289999961853027,10.420000076293945,14335097.0,9.9491548538208
2020-03-04,10.600000381469727,10.279999732971191,10.380000114440918,10.529999732971191,9701932.0,10.054184913635254
2020-03-05,10.569999694824219,10.4399995803833,10.529999732971191,10.470000267028809,8571700.0,9.996895790100098
2020-03-06,10.40999984741211,10.300000190734863,10.350000381469727,10.399999618530273,6867829.0,9.930058479309082
2020-03-09,10.520000457763672,10.149999618530273,10.289999961853027,10.399999618530273,10447626.0,9.930058479309082
2020-03-10,10.479999542236328,10.279999732971191,10.3100004196167,10.359999656677246,9516362.0,9.891865730285645
2020-03-11,10.529999732971191,10.300000190734863,10.399999618530273,10.350000381469727,7196954.0,9.882318496704102
2020-03-12,10.380000114440918,10.220000267028809,10.3100004196167,10.350000381469727,5654893.0,9.882318496704102
2020-03-13,10.319999694824219,10.050000190734863,10.119999885559082,10.140000343322754,8023314.0,9.681807518005371
2020-03-16,10.229999542236328,10.050000190734863,10.149999618530273,10.050000190734863,7386361.0,9.595874786376953
2020-03-17,10.109999656677246,9.6899995803833,10.039999961853027,9.899999618530273,7242863.0,9.452651977539062
2020-03-18,9.970000267028809,9.640000343322754,9.890000343322754,9.649999618530273,8406901.0,9.213948249816895
2020-03-19,9.640000343322754,8.90999984741211,9.640000343322754,9.449999809265137,10313793.0,9.02298641204834
2020-03-20,9.489999771118164,9.079999923706055,9.399999618530273,9.350000381469727,9985335.0,8.927505493164062
2020-03-23,9.470000267028809,9.0,9.100000381469727,9.300000190734863,10290725.0,8.879764556884766
2020-03-24,9.859999656677246,9.4399995803833,9.4399995803833,9.800000190734863,11552095.0,9.357171058654785
2020-03-25,10.109999656677246,9.84000015258789,9.90999984741211,10.050000190734863,9051398.0,9.595874786376953
2020-03-26,10.069999694824219,9.770000457763672,9.989999771118164,9.829999923706055,9196980.0,9.385815620422363
2020-03-27,10.0,9.829999923706055,9.90999984741211,9.90999984741211,3497149.0,9.462200164794922
2020-03-30,9.899999618530273,9.699999809265137,9.800000190734863,9.770000457763672,2187018.0,9.328527450561523
2020-03-31,9.899999618530273,9.6899995803833,9.859999656677246,9.819999694824219,3317723.0,9.376266479492188
2020-04-01,9.899999618530273,9.550000190734863,9.8100004196167,9.5600004196167,4548105.0,9.128016471862793
2020-04-02,9.5,9.239999771118164,9.5,9.399999618530273,8258045.0,8.975245475769043
2020-04-03,9.760000228881836,9.359999656677246,9.380000114440918,9.649999618530273,5603150.0,9.213948249816895
2020-04-07,9.84000015258789,9.640000343322754,9.789999961853027,9.770000457763672,4096766.0,9.328527450561523
2020-04-08,9.75,9.5600004196167,9.720000267028809,9.640000343322754,3938619.0,9.204401016235352
2020-04-09,9.75,9.600000381469727,9.670000076293945,9.75,3887600.0,9.309430122375488
2020-04-10,10.029999732971191,9.699999809265137,9.760000228881836,9.949999809265137,6891057.0,9.50039291381836
2020-04-13,10.300000190734863,9.880000114440918,9.930000305175781,10.239999771118164,7313729.0,9.777288436889648
2020-04-14,10.270000457763672,10.0600004196167,10.210000038146973,10.1899995803833,5238737.0,9.729547500610352
2020-04-15,10.170000076293945,9.859999656677246,10.15999984741211,9.880000114440918,7234183.0,9.43355655670166
2020-04-16,10.140000343322754,9.850000381469727,9.859999656677246,10.069999694824219,6381241.0,9.614970207214355
2020-04-17,10.15999984741211,9.989999771118164,10.09000015258789,10.109999656677246,3718623.0,9.653162956237793
2020-04-20,10.229999542236328,10.039999961853027,10.149999618530273,10.140000343322754,4222243.0,9.681807518005371
2020-04-21,10.140000343322754,10.0,10.050000190734863,10.09000015258789,3035927.0,9.634066581726074
2020-04-22,10.140000343322754,9.949999809265137,10.09000015258789,10.0,5474776.0,9.548133850097656
2020-04-23,10.079999923706055,9.869999885559082,10.050000190734863,9.90999984741211,5202737.0,9.462200164794922
2020-04-24,10.130000114440918,9.789999961853027,9.949999809265137,9.90999984741211,11057351.0,9.462200164794922
2020-04-27,10.270000457763672,9.9399995803833,9.949999809265137,10.170000076293945,12200572.0,9.71045207977295
2020-04-28,10.279999732971191,9.960000038146973,10.260000228881836,10.15999984741211,7434569.0,9.70090389251709
2020-04-29,10.760000228881836,10.289999961853027,10.289999961853027,10.4399995803833,14456213.0,9.96825122833252
2020-04-30,10.710000038146973,10.489999771118164,10.579999923706055,10.520000457763672,8635499.0,10.044636726379395
2020-05-06,10.520000457763672,10.220000267028809,10.470000267028809,10.34000015258789,11666720.0,9.872770309448242
2020-05-07,10.649999618530273,10.220000267028809,10.350000381469727,10.59000015258789,8502951.0,10.11147403717041
2020-05-08,10.630000114440918,10.449999809265137,10.59000015258789,10.550000190734863,4461425.0,10.073281288146973
2020-05-11,10.539999961853027,10.380000114440918,10.489999771118164,10.489999771118164,4854637.0,10.015992164611816
2020-05-12,10.489999771118164,10.369999885559082,10.489999771118164,10.380000114440918,2583734.0,9.91096305847168
2020-05-13,10.449999809265137,10.3100004196167,10.369999885559082,10.420000076293945,1926161.0,9.9491548538208
2020-05-14,10.399999618530273,10.300000190734863,10.359999656677246,10.329999923706055,2011710.0,9.863222122192383
2020-05-15,10.380000114440918,10.199999809265137,10.329999923706055,10.220000267028809,3338163.0,9.758193016052246
2020-05-18,10.329999923706055,10.149999618530273,10.220000267028809,10.319999694824219,2295500.0,9.853673934936523
2020-05-19,10.460000038146973,10.289999961853027,10.319999694824219,10.449999809265137,3580118.0,9.977799415588379
2020-05-20,10.4399995803833,10.260000228881836,10.4399995803833,10.300000190734863,1956232.0,9.834577560424805
2020-05-21,10.34000015258789,10.15999984741211,10.319999694824219,10.15999984741211,2226300.0,9.70090389251709
2020-05-22,10.239999771118164,9.960000038146973,10.1899995803833,9.989999771118164,4023811.0,9.538585662841797
2020-05-25,10.0600004196167,9.930000305175781,10.020000457763672,9.989999771118164,1615972.0,9.538585662841797
2020-05-26,10.039999961853027,9.899999618530273,10.0,9.979999542236328,3763792.0,9.529036521911621
2020-05-27,10.069999694824219,9.829999923706055,9.960000038146973,9.890000343322754,4517975.0,9.44310474395752
2020-05-28,10.149999618530273,9.869999885559082,9.899999618530273,10.09000015258789,3572567.0,9.634066581726074
2020-05-29,10.130000114440918,10.029999732971191,10.100000381469727,10.0600004196167,3105515.0,9.605422973632812
2020-06-01,10.229999542236328,10.0600004196167,10.0600004196167,10.170000076293945,2631673.0,9.71045207977295
2020-06-02,10.220000267028809,10.0600004196167,10.1899995803833,10.109999656677246,2390090.0,9.653162956237793
2020-06-03,10.140000343322754,10.069999694824219,10.100000381469727,10.079999923706055,1969515.0,9.624518394470215
2020-06-04,10.109999656677246,9.960000038146973,10.0600004196167,9.989999771118164,2863165.0,9.538585662841797
2020-06-05,10.010000228881836,9.859999656677246,10.0,9.920000076293945,4722361.0,9.471748352050781
2020-06-08,9.960000038146973,9.859999656677246,9.920000076293945,9.899999618530273,3290080.0,9.452651977539062
2020-06-09,10.100000381469727,9.899999618530273,9.920000076293945,10.100000381469727,4237915.0,9.64361572265625
2020-06-10,10.119999885559082,9.979999542236328,10.119999885559082,10.039999961853027,4161314.0,9.586325645446777
2020-06-11,10.079999923706055,9.949999809265137,10.079999923706055,9.989999771118164,2673951.0,9.538585662841797
2020-06-12,10.149999618530273,9.880000114440918,9.920000076293945,10.0600004196167,7251743.0,9.605422973632812
2020-06-15,10.119999885559082,9.9399995803833,10.050000190734863,10.069999694824219,4620164.0,9.614970207214355
2020-06-16,10.119999885559082,9.920000076293945,10.119999885559082,9.960000038146973,5118893.0,9.509941101074219
2020-06-17,10.220000267028809,9.930000305175781,9.930000305175781,10.09000015258789,4250782.0,9.634066581726074
2020-06-18,10.0600004196167,9.960000038146973,10.0600004196167,10.010000228881836,3339592.0,9.557682037353516
2020-06-19,10.050000190734863,9.949999809265137,9.979999542236328,9.979999542236328,3421455.0,9.529036521911621
2020-06-22,10.029999732971191,9.800000190734863,9.970000267028809,9.819999694824219,8037424.0,9.376266479492188
2020-06-23,9.84000015258789,9.630000114440918,9.829999923706055,9.739999771118164,8196752.0,9.299881935119629
2020-06-24,9.90999984741211,9.699999809265137,9.699999809265137,9.880000114440918,5500706.0,9.43355655670166
2020-06-29,9.890000343322754,9.760000228881836,9.880000114440918,9.789999961853027,2564225.0,9.347622871398926
2020-06-30,9.819999694824219,9.75,9.8100004196167,9.8100004196167,4785628.0,9.366719245910645
2020-07-01,9.880000114440918,9.770000457763672,9.8100004196167,9.869999885559082,4428087.0,9.424007415771484
2020-07-02,9.949999809265137,9.800000190734863,9.84000015258789,9.949999809265137,4780120.0,9.50039291381836
2020-07-03,10.100000381469727,9.949999809265137,9.970000267028809,10.09000015258789,8165189.0,9.634066581726074
2020-07-06,10.369999885559082,10.100000381469727,10.109999656677246,10.369999885559082,11089129.0,9.90141487121582
2020-07-07,10.5600004196167,10.010000228881836,10.460000038146973,10.180000305175781,14516982.0,9.720000267028809
2020-07-08,10.289999961853027,10.130000114440918,10.149999618530273,10.260000228881836,9040073.0,9.796385765075684
2020-07-09,10.40999984741211,10.100000381469727,10.279999732971191,10.229999542236328,15417914.0,9.767740249633789
2020-07-10,10.270000457763672,10.119999885559082,10.239999771118164,10.220000267028809,8893367.0,9.758193016052246
2020-07-13,10.289999961853027,10.130000114440918,10.15999984741211,10.260000228881836,6956248.0,9.796385765075684
2020-07-14,10.25,10.020000457763672,10.210000038146973,10.140000343322754,11704149.0,9.681807518005371
2020-07-15,10.210000038146973,10.079999923706055,10.130000114440918,10.149999618530273,6893426.0,9.69135570526123
2020-07-16,10.199999809265137,10.029999732971191,10.140000343322754,10.039999961853027,7961695.0,9.586325645446777
2020-07-17,10.390000343322754,10.0,10.029999732971191,10.100000381469727,11044751.0,9.64361572265625
2020-07-20,10.170000076293945,9.850000381469727,10.020000457763672,10.140000343322754,9419057.0,9.681807518005371
2020-07-21,10.350000381469727,10.100000381469727,10.170000076293945,10.289999961853027,9605142.0,9.825029373168945
2020-07-22,10.34000015258789,10.199999809265137,10.279999732971191,10.25,5996021.0,9.786836624145508
2020-07-23,10.260000228881836,10.0600004196167,10.220000267028809,10.109999656677246,6570872.0,9.653162956237793
2020-07-24,10.149999618530273,9.970000267028809,10.109999656677246,9.979999542236328,9162336.0,9.529036521911621
2020-07-27,10.029999732971191,9.920000076293945,10.029999732971191,9.949999809265137,3191749.0,9.50039291381836
2020-07-28,10.0,9.859999656677246,9.9399995803833,9.899999618530273,5580499.0,9.452651977539062
2020-07-29,9.920000076293945,9.819999694824219,9.880000114440918,9.880000114440918,7093204.0,9.43355655670166
2020-07-30,9.920000076293945,9.800000190734863,9.880000114440918,9.829999923706055,6641603.0,9.385815620422363
2020-07-31,9.880000114440918,9.770000457763672,9.819999694824219,9.8100004196167,6005221.0,9.366719245910645
2020-08-03,9.930000305175781,9.819999694824219,9.819999694824219,9.880000114440918,6323505.0,9.43355655670166
2020-08-04,10.0,9.850000381469727,9.880000114440918,9.989999771118164,6522204.0,9.538585662841797
2020-08-05,9.989999771118164,9.859999656677246,9.989999771118164,9.890000343322754,4515693.0,9.44310474395752
2020-08-06,9.979999542236328,9.869999885559082,9.890000343322754,9.960000038146973,6209100.0,9.509941101074219
2020-08-07,10.010000228881836,9.890000343322754,9.930000305175781,9.970000267028809,4083825.0,9.519489288330078
2020-08-10,10.039999961853027,9.90999984741211,9.979999542236328,10.029999732971191,4397958.0,9.576777458190918
2020-08-11,10.079999923706055,9.949999809265137,10.039999961853027,9.960000038146973,5403184.0,9.509941101074219
2020-08-12,10.119999885559082,9.920000076293945,9.9399995803833,10.09000015258789,5168837.0,9.634066581726074
2020-08-13,10.260000228881836,10.100000381469727,10.199999809265137,10.15999984741211,6388319.0,9.70090389251709
2020-08-14,10.350000381469727,10.170000076293945,10.239999771118164,10.319999694824219,7059630.0,9.853673934936523
2020-08-17,10.369999885559082,10.170000076293945,10.34000015258789,10.220000267028809,8532533.0,9.758193016052246
2020-08-18,10.25,10.149999618530273,10.229999542236328,10.170000076293945,4054551.0,9.71045207977295
2020-08-19,10.220000267028809,10.149999618530273,10.170000076293945,10.210000038146973,5000852.0,9.748644828796387
2020-08-20,10.279999732971191,10.119999885559082,10.170000076293945,10.180000305175781,8037538.0,9.720000267028809
2020-08-21,9.84000015258789,9.479999542236328,9.649999618530273,9.65999984741211,9168179.0,9.65999984741211
2020-08-24,9.680000305175781,9.5600004196167,9.609999656677246,9.579999923706055,3795621.0,9.579999923706055
2020-08-25,9.65999984741211,9.5600004196167,9.59000015258789,9.649999618530273,4660662.0,9.649999618530273
2020-08-26,9.670000076293945,9.550000190734863,9.649999618530273,9.569999694824219,5140075.0,9.569999694824219
2020-08-27,9.630000114440918,9.539999961853027,9.579999923706055,9.579999923706055,4396480.0,9.579999923706055
2020-08-28,9.619999885559082,9.5,9.600000381469727,9.5600004196167,4826665.0,9.5600004196167
2020-08-31,9.630000114440918,9.550000190734863,9.579999923706055,9.609999656677246,4024065.0,9.609999656677246
2020-09-01,9.609999656677246,9.520000457763672,9.609999656677246,9.550000190734863,3312600.0,9.550000190734863
2020-09-02,9.609999656677246,9.449999809265137,9.579999923706055,9.460000038146973,5434217.0,9.460000038146973
2020-09-03,9.489999771118164,9.369999885559082,9.489999771118164,9.390000343322754,4856551.0,9.390000343322754
2020-09-04,9.470000267028809,9.3100004196167,9.350000381469727,9.40999984741211,4123922.0,9.40999984741211
2020-09-07,9.5,9.40999984741211,9.40999984741211,9.449999809265137,2658725.0,9.449999809265137
2020-09-08,9.630000114440918,9.449999809265137,9.449999809265137,9.619999885559082,4654443.0,9.619999885559082
2020-09-09,9.619999885559082,9.449999809265137,9.600000381469727,9.5,4373161.0,9.5
2020-09-10,9.569999694824219,9.399999618530273,9.529999732971191,9.430000305175781,5207481.0,9.430000305175781
2020-09-11,9.449999809265137,9.329999923706055,9.430000305175781,9.399999618530273,3468752.0,9.399999618530273
2020-09-14,9.609999656677246,9.369999885559082,9.40999984741211,9.609999656677246,5587530.0,9.609999656677246
2020-09-15,9.600000381469727,9.460000038146973,9.539999961853027,9.5,3515166.0,9.5
2020-09-16,9.579999923706055,9.460000038146973,9.460000038146973,9.510000228881836,2809061.0,9.510000228881836
2020-09-17,9.539999961853027,9.420000076293945,9.489999771118164,9.430000305175781,2728023.0,9.430000305175781
2020-09-18,9.510000228881836,9.399999618530273,9.420000076293945,9.479999542236328,4040869.0,9.479999542236328
2020-09-21,9.529999732971191,9.420000076293945,9.489999771118164,9.510000228881836,3175965.0,9.510000228881836
2020-09-22,9.489999771118164,9.430000305175781,9.460000038146973,9.449999809265137,1577600.0,9.449999809265137
2020-09-23,9.5,9.420000076293945,9.460000038146973,9.449999809265137,1854062.0,9.449999809265137
2020-09-24,9.489999771118164,9.399999618530273,9.449999809265137,9.470000267028809,2736351.0,9.470000267028809
2020-09-25,9.510000228881836,9.399999618530273,9.5,9.479999542236328,4553929.0,9.479999542236328
2020-09-28,9.520000457763672,9.399999618530273,9.470000267028809,9.5,3392230.0,9.5
2020-09-29,9.569999694824219,9.449999809265137,9.489999771118164,9.510000228881836,2458000.0,9.510000228881836
2020-09-30,9.550000190734863,9.479999542236328,9.539999961853027,9.489999771118164,1508549.0,9.489999771118164
2020-10-09,9.529999732971191,9.4399995803833,9.529999732971191,9.489999771118164,1653748.0,9.489999771118164
2020-10-12,9.510000228881836,9.449999809265137,9.489999771118164,9.5,3939311.0,9.5
2020-10-13,9.489999771118164,9.420000076293945,9.489999771118164,9.460000038146973,2662822.0,9.460000038146973
2020-10-14,9.470000267028809,9.420000076293945,9.449999809265137,9.430000305175781,1408964.0,9.430000305175781
2020-10-15,9.460000038146973,9.390000343322754,9.430000305175781,9.40999984741211,2637497.0,9.40999984741211
2020-10-16,9.460000038146973,9.369999885559082,9.420000076293945,9.399999618530273,2402337.0,9.399999618530273
2020-10-19,9.4399995803833,9.369999885559082,9.420000076293945,9.380000114440918,2254661.0,9.380000114440918
2020-10-20,9.390000343322754,9.350000381469727,9.369999885559082,9.380000114440918,2162956.0,9.380000114440918
2020-10-21,9.430000305175781,9.369999885559082,9.390000343322754,9.399999618530273,3077328.0,9.399999618530273
2020-10-22,9.399999618530273,9.350000381469727,9.390000343322754,9.380000114440918,1876088.0,9.380000114440918
2020-10-23,9.380000114440918,9.34000015258789,9.380000114440918,9.350000381469727,2539548.0,9.350000381469727
2020-10-26,9.369999885559082,9.279999732971191,9.350000381469727,9.300000190734863,2766500.0,9.300000190734863
2020-10-27,9.300000190734863,9.239999771118164,9.279999732971191,9.239999771118164,1827160.0,9.239999771118164