Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.74167013168335,5.625,5.691669940948486,5.691669940948486,3972437.0,5.379155158996582
2010-01-05,5.787499904632568,5.583330154418945,5.708330154418945,5.779170036315918,5221409.0,5.461850643157959
2010-01-06,5.879169940948486,5.720829963684082,5.75,5.75,5903503.0,5.434282302856445
2010-01-07,6.254169940948486,5.816669940948486,5.829170227050781,6.016670227050781,19375215.0,5.686310291290283
2010-01-08,6.058330059051514,5.75,5.962500095367432,5.99167013168335,10336536.0,5.662683010101318
2010-01-11,6.166669845581055,5.895830154418945,5.99167013168335,6.145830154418945,11442051.0,5.80837869644165
2010-01-12,6.433330059051514,6.087500095367432,6.145830154418945,6.379169940948486,24041322.0,6.028906345367432
2010-01-13,6.3125,5.979169845581055,6.24167013168335,6.108329772949219,13657229.0,5.772936820983887
2010-01-14,6.25,6.045829772949219,6.125,6.216670036315918,9287393.0,5.87532901763916
2010-01-15,6.308330059051514,6.150000095367432,6.216670036315918,6.199999809265137,8436113.0,5.859573841094971
2010-01-18,6.291669845581055,6.099999904632568,6.170829772949219,6.287499904632568,10501764.0,5.942269325256348
2010-01-19,6.329170227050781,6.145830154418945,6.287499904632568,6.162499904632568,8632452.0,5.824132919311523
2010-01-20,6.25,5.912499904632568,6.150000095367432,5.958330154418945,9454875.0,5.631173610687256
2010-01-21,6.050000190734863,5.829170227050781,5.966670036315918,5.887499809265137,7991386.0,5.56423282623291
2010-01-22,5.791669845581055,5.5,5.791669845581055,5.645830154418945,8434553.0,5.335832595825195
2010-01-25,5.537499904632568,5.329170227050781,5.416669845581055,5.412499904632568,9032120.0,5.115313529968262
2010-01-26,5.44582986831665,5.275000095367432,5.379169940948486,5.32082986831665,4671831.0,5.028676986694336
2010-01-27,5.408329963684082,5.283329963684082,5.337500095367432,5.295829772949219,4149468.0,5.005049705505371
2010-01-28,5.370830059051514,5.25832986831665,5.295829772949219,5.370830059051514,3158352.0,5.075932025909424
2010-01-29,5.416669845581055,5.316669940948486,5.316669940948486,5.358329772949219,4996584.0,5.064117431640625
2010-02-01,5.395830154418945,4.995830059051514,5.375,5.037499904632568,5887903.0,4.760903835296631
2010-02-02,5.1875,5.041669845581055,5.112500190734863,5.045829772949219,5149138.0,4.7687764167785645
2010-02-03,5.166669845581055,4.80417013168335,5.041669845581055,5.125,5926203.0,4.843599796295166
2010-02-04,5.199999809265137,5.0,5.095829963684082,5.112500190734863,4488591.0,4.831786155700684
2010-02-05,5.00832986831665,4.845829963684082,5.0,4.916669845581055,5822904.0,4.6467084884643555
2010-02-08,4.954170227050781,4.88332986831665,4.895830154418945,4.891670227050781,2192664.0,4.623081207275391
2010-02-09,4.891670227050781,4.891670227050781,4.891670227050781,4.891670227050781,0.0,4.623081207275391
2010-02-10,5.041669845581055,4.9375,4.9375,5.004169940948486,2957314.0,4.729403972625732
2010-02-11,5.041669845581055,4.966670036315918,4.987500190734863,5.00832986831665,2165316.0,4.733335494995117
2010-02-12,5.137499809265137,5.033329963684082,5.033329963684082,5.087500095367432,2813045.0,4.8081583976745605
2010-02-22,5.166669845581055,5.074999809265137,5.087500095367432,5.087500095367432,2258333.0,4.8081583976745605
2010-02-23,5.32082986831665,4.958330154418945,5.058330059051514,5.19582986831665,3371851.0,4.910540580749512
2010-02-24,5.25,5.091670036315918,5.175000190734863,5.245830059051514,3602081.0,4.957795143127441
2010-02-25,5.316669940948486,5.170829772949219,5.237500190734863,5.3125,4120745.0,5.020804405212402
2010-02-26,5.329170227050781,5.25,5.275000095367432,5.287499904632568,3410539.0,4.9971771240234375
2010-03-01,5.470829963684082,5.316669940948486,5.329170227050781,5.395830154418945,6538709.0,5.0995588302612305
2010-03-02,5.504169940948486,5.38332986831665,5.395830154418945,5.454170227050781,6493263.0,5.154695987701416
2010-03-03,5.654170036315918,5.458330154418945,5.458330154418945,5.620830059051514,8861379.0,5.312204360961914
2010-03-04,5.666669845581055,5.370830059051514,5.645830154418945,5.408329963684082,8790701.0,5.111372470855713
2010-03-05,5.587500095367432,5.391670227050781,5.483329772949219,5.462500095367432,6276720.0,5.162568092346191
2010-03-08,5.44582986831665,5.362500190734863,5.387499809265137,5.441669940948486,4154518.0,5.142882347106934
2010-03-09,5.583330154418945,5.38332986831665,5.42917013168335,5.537499904632568,7347951.0,5.233449935913086
2010-03-10,5.650000095367432,5.441669940948486,5.5,5.620830059051514,10409352.0,5.312204360961914
2010-03-11,5.808330059051514,5.520830154418945,5.541669845581055,5.733329772949219,16561803.0,5.418527603149414
2010-03-12,5.729169845581055,5.479169845581055,5.708330154418945,5.487500190734863,9287782.0,5.1861958503723145
2010-03-15,5.525000095367432,5.30417013168335,5.525000095367432,5.395830154418945,7500221.0,5.0995588302612305
2010-03-16,5.608329772949219,5.404170036315918,5.4375,5.57082986831665,8122995.0,5.264950275421143
2010-03-17,5.74167013168335,5.529170036315918,5.57082986831665,5.654170036315918,10559081.0,5.343713760375977
2010-03-18,5.704170227050781,5.537499904632568,5.625,5.591670036315918,7446415.0,5.2846455574035645
2010-03-19,5.61667013168335,5.458330154418945,5.591670036315918,5.574999809265137,6344345.0,5.268891334533691
2010-03-22,5.716670036315918,5.458330154418945,5.533329963684082,5.712500095367432,9517644.0,5.398841381072998
2010-03-23,5.783329963684082,5.591670036315918,5.733329772949219,5.737500190734863,8216681.0,5.422468662261963
2010-03-24,5.908329963684082,5.720829963684082,5.791669845581055,5.729169845581055,13527205.0,5.414596080780029
2010-03-25,5.895830154418945,5.629169940948486,5.6875,5.800000190734863,10444066.0,5.481537342071533
2010-03-26,5.887499809265137,5.691669940948486,5.791669845581055,5.841670036315918,8866527.0,5.520918846130371
2010-03-29,5.887499809265137,5.75832986831665,5.849999904632568,5.841670036315918,8375571.0,5.520918846130371
2010-03-30,6.020830154418945,5.783329963684082,5.833330154418945,6.0,14014345.0,5.670555591583252
2010-03-31,6.0625,5.941669940948486,6.0,6.025000095367432,9438680.0,5.694182872772217
2010-04-01,6.208330154418945,5.958330154418945,6.012499809265137,6.204170227050781,15327941.0,5.863515377044678
2010-04-02,6.283329963684082,6.108329772949219,6.208330154418945,6.204170227050781,12541618.0,5.863515377044678
2010-04-06,6.270830154418945,5.995830059051514,6.199999809265137,6.037499904632568,12671878.0,5.705996513366699
2010-04-07,6.083330154418945,5.979169845581055,6.020830154418945,6.066669940948486,6177351.0,5.733564853668213
2010-04-08,6.104169845581055,5.833330154418945,6.0625,5.849999904632568,11877017.0,5.528791427612305
2010-04-09,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.528791427612305
2010-04-12,6.11667013168335,5.900000095367432,5.9375,5.987500190734863,12048867.0,5.6587419509887695
2010-04-13,6.104169845581055,5.620830059051514,5.962500095367432,6.087500095367432,11917378.0,5.753251552581787
2010-04-14,6.145830154418945,6.00832986831665,6.05417013168335,6.099999904632568,8174458.0,5.765064239501953
2010-04-15,6.087500095367432,5.833330154418945,6.087500095367432,5.88332986831665,7745427.0,5.560291767120361
2010-04-16,5.92917013168335,5.8125,5.88332986831665,5.858329772949219,3462876.0,5.53666353225708
2010-04-19,5.824999809265137,5.55417013168335,5.791669845581055,5.5625,5486436.0,5.257077693939209
2010-04-20,5.629169940948486,5.408329963684082,5.50832986831665,5.529170036315918,4881351.0,5.2255778312683105
2010-04-21,5.770830154418945,5.5,5.541669845581055,5.74167013168335,5405561.0,5.426409721374512
2010-04-22,6.029170036315918,5.658329963684082,5.783329963684082,5.887499809265137,10622338.0,5.56423282623291
2010-04-23,6.095829963684082,5.858329772949219,5.86667013168335,6.037499904632568,11387096.0,5.705996513366699
2010-04-26,6.079170227050781,5.904170036315918,6.066669940948486,6.016670227050781,8701620.0,5.686310291290283
2010-04-27,6.145830154418945,5.8125,6.029170036315918,5.954170227050781,11895279.0,5.627242565155029
2010-04-28,6.208330154418945,5.8125,5.845829963684082,6.191669940948486,16786047.0,5.851701259613037
2010-04-29,6.291669845581055,5.949999809265137,6.220829963684082,5.962500095367432,22612791.0,5.635115146636963
2010-04-30,5.824999809265137,5.36667013168335,5.8125,5.458330154418945,12269000.0,5.158627986907959
2010-05-04,5.595829963684082,5.166669845581055,5.3125,5.487500190734863,5642847.0,5.1861958503723145
2010-05-05,5.625,5.25,5.333330154418945,5.620830059051514,5763751.0,5.312204360961914
2010-05-06,5.729169845581055,5.5625,5.5625,5.583330154418945,9478364.0,5.276763916015625
2010-05-07,5.545829772949219,5.25,5.458330154418945,5.254169940948486,8556056.0,4.965677261352539
2010-05-10,5.337500095367432,4.895830154418945,5.262499809265137,5.004169940948486,7315054.0,4.729403972625732
2010-05-11,5.162499904632568,4.92917013168335,5.11667013168335,4.974999904632568,4872423.0,4.701835632324219
2010-05-12,5.0,4.733329772949219,4.958330154418945,4.824999809265137,4494017.0,4.5600714683532715
2010-05-13,4.987500190734863,4.762499809265137,4.829170227050781,4.970829963684082,3453891.0,4.69789457321167
2010-05-14,5.158329963684082,4.895830154418945,4.9375,5.0625,4544511.0,4.784531593322754
2010-05-17,5.058330059051514,4.708330154418945,4.958330154418945,4.720829963684082,4441102.0,4.461621284484863
2010-05-18,4.787499904632568,4.470829963684082,4.691669940948486,4.74167013168335,5123249.0,4.481317520141602
2010-05-19,4.912499904632568,4.583330154418945,4.670829772949219,4.704170227050781,4694441.0,4.445876598358154
2010-05-20,4.745830059051514,4.587500095367432,4.625,4.604169845581055,4035706.0,4.351366996765137
2010-05-21,4.57082986831665,4.291669845581055,4.370830059051514,4.55417013168335,5771892.0,4.304111957550049
2010-05-24,4.766670227050781,4.583330154418945,4.587500095367432,4.74167013168335,6116518.0,4.481317520141602
2010-05-25,4.979169845581055,4.670829772949219,4.729169845581055,4.854169845581055,9140753.0,4.587640285491943
2010-05-26,4.983329772949219,4.783329963684082,4.80417013168335,4.854169845581055,5531059.0,4.587640285491943
2010-05-27,5.324999809265137,4.729169845581055,4.837500095367432,5.170829772949219,12746482.0,4.886912822723389
2010-05-28,5.270830154418945,5.074999809265137,5.191669940948486,5.11667013168335,9509211.0,4.835727214813232
2010-05-31,5.208330154418945,4.925000190734863,5.058330059051514,4.966670036315918,6151587.0,4.693963050842285
2010-06-01,5.11667013168335,4.80417013168335,4.916669845581055,5.083330154418945,7814093.0,4.804217338562012
2010-06-02,5.137499809265137,4.895830154418945,5.0,5.13332986831665,6585687.0,4.8514723777771
2010-06-03,5.158329963684082,4.958330154418945,5.158329963684082,4.962500095367432,6321377.0,4.690021991729736
2010-06-04,5.0625,4.900000095367432,4.94582986831665,5.045829772949219,4204301.0,4.7687764167785645
2010-06-07,4.99167013168335,4.783329963684082,4.916669845581055,4.925000190734863,5368114.0,4.654581069946289
2010-06-08,5.0,4.833330154418945,4.925000190734863,4.912499904632568,4129947.0,4.642766952514648
2010-06-09,5.137499809265137,4.916669845581055,4.949999809265137,5.13332986831665,8705748.0,4.8514723777771
2010-06-10,5.170829772949219,5.0625,5.125,5.099999904632568,6530585.0,4.819972515106201
2010-06-11,5.1875,5.074999809265137,5.125,5.141670227050781,6143268.0,4.859354019165039
2010-06-15,5.141670227050781,5.141670227050781,5.141670227050781,5.141670227050781,0.0,4.859354019165039
2010-06-17,5.270830154418945,5.083330154418945,5.158329963684082,5.087500095367432,5581841.0,4.8081583976745605
2010-06-18,5.083330154418945,4.666669845581055,5.0625,4.675000190734863,6917441.0,4.418308258056641
2010-06-21,4.875,4.63332986831665,4.666669845581055,4.849999904632568,3548115.0,4.5836992263793945
2010-06-22,4.908329963684082,4.800000190734863,4.833330154418945,4.88332986831665,2759470.0,4.615198612213135
2010-06-23,4.958330154418945,4.816669940948486,4.912499904632568,4.875,2827666.0,4.607326030731201
2010-06-24,4.966670036315918,4.8125,4.833330154418945,4.941669940948486,4633306.0,4.67033576965332
2010-06-25,5.11667013168335,4.912499904632568,4.941669940948486,5.050000190734863,8609513.0,4.7727179527282715
2010-06-28,5.083330154418945,4.816669940948486,5.05417013168335,4.875,5121540.0,4.607326030731201
2010-06-29,4.891670227050781,4.49167013168335,4.833330154418945,4.620830059051514,5723911.0,4.367112636566162
2010-06-30,4.641670227050781,4.49167013168335,4.541669845581055,4.516670227050781,3099619.0,4.26867151260376
2010-07-01,4.583330154418945,4.333330154418945,4.458330154418945,4.349999904632568,3129574.0,4.1111531257629395
2010-07-02,4.479169845581055,4.208330154418945,4.30417013168335,4.416669845581055,4774157.0,4.174161911010742
2010-07-05,4.458330154418945,4.3125,4.333330154418945,4.400000095367432,3681240.0,4.158407211303711
2010-07-06,4.574999809265137,4.333330154418945,4.391670227050781,4.516670227050781,3794842.0,4.26867151260376
2010-07-07,4.620830059051514,4.458330154418945,4.587500095367432,4.541669845581055,3176587.0,4.292298316955566
2010-07-08,4.583330154418945,4.49167013168335,4.583330154418945,4.50832986831665,2178082.0,4.260788917541504
2010-07-09,4.645830154418945,4.504169940948486,4.520830154418945,4.620830059051514,3825274.0,4.367112636566162
2010-07-12,4.67917013168335,4.595829963684082,4.625,4.620830059051514,3224477.0,4.367112636566162
2010-07-13,4.699999809265137,4.533329963684082,4.587500095367432,4.591670036315918,3911899.0,4.339553356170654
2010-07-14,4.69582986831665,4.583330154418945,4.591670036315918,4.675000190734863,4520736.0,4.418308258056641
2010-07-15,4.675000190734863,4.420829772949219,4.675000190734863,4.441669940948486,4359413.0,4.197789192199707
2010-07-16,4.470829963684082,4.3125,4.391670227050781,4.441669940948486,2653071.0,4.197789192199707
2010-07-19,4.63332986831665,4.358329772949219,4.38332986831665,4.629169940948486,5425488.0,4.374993801116943
2010-07-20,5.091670036315918,4.612500190734863,4.629169940948486,5.058330059051514,14979020.0,4.780590534210205
2010-07-21,5.324999809265137,4.925000190734863,4.92917013168335,5.233329772949219,19156729.0,4.945981025695801
2010-07-22,5.425000190734863,5.058330059051514,5.125,5.1875,18357318.0,4.902667999267578
2010-07-23,5.333330154418945,5.058330059051514,5.129169940948486,5.104169845581055,9885298.0,4.823913097381592
2010-07-26,5.32082986831665,5.175000190734863,5.208330154418945,5.245830059051514,12212300.0,4.957795143127441
2010-07-27,5.333330154418945,5.129169940948486,5.175000190734863,5.24167013168335,9447305.0,4.953863620758057
2010-07-28,5.362500190734863,5.208330154418945,5.208330154418945,5.329170227050781,9770153.0,5.036559104919434
2010-07-29,5.449999809265137,5.25832986831665,5.3125,5.433330059051514,11978300.0,5.134999752044678
2010-07-30,5.529170036315918,5.387499809265137,5.391670227050781,5.412499904632568,11683695.0,5.115313529968262
2010-08-02,5.487500190734863,5.345829963684082,5.404170036315918,5.4375,7391902.0,5.138940811157227
2010-08-03,5.487500190734863,5.220829963684082,5.487500190734863,5.275000095367432,7636942.0,4.985363483428955
2010-08-04,5.4375,5.229169845581055,5.25832986831665,5.433330059051514,6874447.0,5.134999752044678
2010-08-05,5.458330154418945,5.308330059051514,5.42917013168335,5.349999904632568,5289881.0,5.056244850158691
2010-08-06,5.583330154418945,5.291669845581055,5.395830154418945,5.537499904632568,9084752.0,5.233449935913086
2010-08-09,5.591670036315918,5.470829963684082,5.541669845581055,5.574999809265137,7345469.0,5.268891334533691
2010-08-10,5.604169845581055,5.316669940948486,5.541669845581055,5.333330154418945,9688169.0,5.040490627288818
2010-08-11,5.416669845581055,5.19582986831665,5.300000190734863,5.333330154418945,6524619.0,5.040490627288818
2010-08-12,5.441669940948486,5.208330154418945,5.25,5.324999809265137,5596807.0,5.032617568969727
2010-08-13,5.525000095367432,5.308330059051514,5.333330154418945,5.495830059051514,6765043.0,5.194068431854248
2010-08-16,5.650000095367432,5.458330154418945,5.483329772949219,5.574999809265137,11513672.0,5.268891334533691
2010-08-17,5.724999904632568,5.5,5.57082986831665,5.666669845581055,9631385.0,5.355527400970459
2010-08-18,5.6875,5.5625,5.670829772949219,5.641670227050781,8634396.0,5.331900596618652
2010-08-19,5.86667013168335,5.61667013168335,5.645830154418945,5.708330154418945,13400897.0,5.394900321960449
2010-08-20,5.849999904632568,5.55417013168335,5.6875,5.704170227050781,13860819.0,5.3909687995910645
2010-08-23,6.158329963684082,5.650000095367432,5.675000190734863,5.949999809265137,17896172.0,5.623300552368164
2010-08-24,5.979169845581055,5.80417013168335,5.916669845581055,5.958330154418945,10736787.0,5.631173610687256
2010-08-25,6.166669845581055,5.875,5.900000095367432,5.94582986831665,15653789.0,5.619359493255615
2010-08-26,5.987500190734863,5.75,5.9375,5.824999809265137,9943011.0,5.50516414642334
2010-08-27,5.82082986831665,5.658329963684082,5.82082986831665,5.779170036315918,6741418.0,5.461850643157959
2010-08-30,6.358329772949219,5.791669845581055,5.791669845581055,6.358329772949219,17360708.0,6.009210586547852
2010-08-31,6.358329772949219,6.358329772949219,6.358329772949219,6.358329772949219,0.0,6.009210586547852
2010-09-01,6.995830059051514,6.566669940948486,6.995830059051514,6.891670227050781,58011223.0,6.513266563415527
2010-09-02,7.579170227050781,6.708330154418945,6.791669845581055,7.412499904632568,58510073.0,7.005498886108398
2010-09-03,7.38332986831665,6.99167013168335,7.208330154418945,7.141670227050781,35263168.0,6.749539852142334
2010-09-06,7.449999809265137,6.9375,7.166669845581055,7.050000190734863,28785786.0,6.66290283203125
2010-09-07,7.245830059051514,7.012499809265137,7.079170227050781,7.104169845581055,18107151.0,6.7140984535217285
2010-09-08,7.57082986831665,6.958330154418945,7.087500095367432,7.391670227050781,28293860.0,6.985812187194824
2010-09-09,7.870830059051514,7.291669845581055,7.416669845581055,7.604169845581055,32440232.0,7.186644554138184
2010-09-10,7.574999809265137,7.233329772949219,7.520830154418945,7.354169845581055,21134372.0,6.950371265411377
2010-09-13,7.724999904632568,7.349999904632568,7.354169845581055,7.666669845581055,19287214.0,7.245712757110596
2010-09-14,7.791669845581055,7.474999904632568,7.625,7.512499809265137,17038429.0,7.100008010864258
2010-09-15,7.44582986831665,6.791669845581055,7.425000190734863,6.849999904632568,22869421.0,6.473884105682373
2010-09-16,7.033329963684082,6.650000095367432,6.829170227050781,6.779170036315918,12609848.0,6.406943321228027
2010-09-17,6.912499904632568,6.650000095367432,6.75,6.662499904632568,9902984.0,6.296679496765137
2010-09-20,6.75,6.404170036315918,6.666669845581055,6.612500190734863,7289280.0,6.249424457550049
2010-09-21,6.729169845581055,6.533329963684082,6.63332986831665,6.63332986831665,4937062.0,6.269110679626465
2010-09-27,7.025000095367432,6.712500095367432,6.729169845581055,6.854169845581055,13509905.0,6.477825164794922
2010-09-28,7.158329963684082,6.800000190734863,7.004169940948486,6.979169845581055,16059133.0,6.595962047576904
2010-09-29,7.145830154418945,6.795829772949219,7.037499904632568,6.841670036315918,12904635.0,6.4660115242004395
2010-09-30,7.074999809265137,6.791669845581055,6.829170227050781,7.020830154418945,11746443.0,6.635334491729736
2010-10-08,7.416669845581055,7.087500095367432,7.166669845581055,7.208330154418945,17081741.0,6.812539100646973
2010-10-11,7.583330154418945,7.137499809265137,7.166669845581055,7.275000095367432,21255577.0,6.875548362731934
2010-10-12,7.487500190734863,7.19582986831665,7.270830154418945,7.425000190734863,17021633.0,7.017313003540039
2010-10-13,7.683330059051514,7.291669845581055,7.441669940948486,7.345829963684082,19089289.0,6.9424896240234375
2010-10-14,7.650000095367432,7.3125,7.641670227050781,7.583330154418945,22244970.0,7.166949272155762
2010-10-15,8.033329963684082,7.208330154418945,7.5,7.879169940948486,33594661.0,7.446545124053955
2010-10-18,8.666669845581055,7.770830154418945,7.88332986831665,8.612500190734863,38069646.0,8.139609336853027
2010-10-19,8.541669845581055,8.166669845581055,8.412500381469727,8.445830345153809,33923795.0,7.982092380523682
2010-10-20,8.283329963684082,7.75,8.125,7.912499904632568,24515706.0,7.478044509887695
2010-10-21,8.162500381469727,7.816669940948486,7.875,8.091670036315918,13882385.0,7.6473774909973145
2010-10-22,8.516670227050781,7.916669845581055,8.054169654846191,8.337499618530273,18967638.0,7.879708290100098
2010-10-25,8.608329772949219,8.274999618530273,8.274999618530273,8.408329963684082,21083826.0,7.946650981903076
2010-10-26,8.695830345153809,8.170829772949219,8.408329963684082,8.6875,22860980.0,8.210492134094238
2010-10-27,9.375,8.466670036315918,8.658329963684082,8.612500190734863,20542102.0,8.139609336853027
2010-10-28,9.229169845581055,8.375,8.375,8.804169654846191,24121597.0,8.320755958557129
2010-10-29,9.683329582214355,8.375,8.375,9.683329582214355,36455704.0,9.151642799377441
2010-11-01,10.649999618530273,9.583330154418945,9.833330154418945,10.600000381469727,58922945.0,10.017982482910156
2010-11-02,10.83329963684082,9.800000190734863,10.29170036315918,9.875,54805229.0,9.332789421081543
2010-11-03,10.07919979095459,9.079170227050781,9.708330154418945,9.175000190734863,26666346.0,8.671225547790527
2010-11-04,9.774999618530273,9.125,9.387499809265137,9.587499618530273,21219843.0,9.061075210571289
2010-11-05,10.508299827575684,9.795829772949219,9.987500190734863,10.070799827575684,24365658.0,9.517838478088379
2010-11-08,10.149999618530273,9.733329772949219,10.100000381469727,9.9375,14278193.0,9.391857147216797
2010-11-09,10.304200172424316,9.800000190734863,9.800000190734863,9.987500190734863,13095769.0,9.439112663269043
2010-11-10,10.262499809265137,9.583330154418945,9.958330154418945,10.133299827575684,17296525.0,9.576906204223633
2010-11-11,10.75,9.920829772949219,9.991669654846191,10.087499618530273,27878816.0,9.533621788024902
2010-11-12,10.720800399780273,9.662500381469727,9.904170036315918,10.10830020904541,35945617.0,9.553278923034668
2010-11-15,10.616700172424316,9.699999809265137,10.16670036315918,10.245800018310547,23034279.0,9.683229446411133
2010-11-16,10.25,9.220829963684082,10.25,9.220829963684082,19895818.0,8.71453857421875
2010-11-17,8.820830345153809,8.300000190734863,8.662500381469727,8.375,21375114.0,7.915150165557861
2010-11-18,8.654170036315918,8.074999809265137,8.458330154418945,8.529170036315918,11277869.0,8.0608549118042
2010-11-19,8.654170036315918,8.204170227050781,8.654170036315918,8.633330345153809,11468780.0,8.159296035766602
2010-11-22,8.949999809265137,8.337499618530273,8.458330154418945,8.791669845581055,13120537.0,8.308941841125488
2010-11-23,8.708330154418945,8.091670036315918,8.708330154418945,8.199999809265137,12772438.0,7.749758720397949
2010-11-24,8.554169654846191,8.087499618530273,8.166669845581055,8.454170227050781,7427362.0,7.989973068237305
2010-11-25,8.733329772949219,8.333330154418945,8.487500190734863,8.6875,10413788.0,8.210492134094238
2010-11-26,8.729169845581055,8.375,8.708330154418945,8.491669654846191,7572101.0,8.025413513183594
2010-11-29,8.454170227050781,8.145830154418945,8.408329963684082,8.220829963684082,10865523.0,7.769444942474365
2010-11-30,8.370829582214355,7.5,8.25,7.94582986831665,12855502.0,7.509544849395752
2010-12-01,8.037500381469727,7.716670036315918,7.86667013168335,7.904170036315918,6138190.0,7.470171928405762
2010-12-02,8.25,8.0,8.0,8.020830154418945,8913089.0,7.580427169799805
2010-12-03,8.183329582214355,8.0,8.029170036315918,8.104169845581055,6837279.0,7.659190654754639
2010-12-06,8.216670036315918,7.754169940948486,8.125,7.879169940948486,5050409.0,7.446545124053955
2010-12-07,8.0,7.57082986831665,7.762499809265137,7.925000190734863,5006707.0,7.489859104156494
2010-12-08,8.079170227050781,7.800000190734863,7.88332986831665,7.879169940948486,3857775.0,7.446545124053955
2010-12-09,7.879169940948486,7.658329963684082,7.849999904632568,7.775000095367432,4361739.0,7.348094940185547
2010-12-10,8.087499618530273,7.658329963684082,7.74167013168335,8.020830154418945,7414899.0,7.580427169799805
2010-12-13,8.6875,8.024999618530273,8.024999618530273,8.658329963684082,16266745.0,8.182923316955566
2010-12-14,9.104169845581055,8.625,8.666669845581055,8.945830345153809,16000789.0,8.454638481140137
2010-12-15,9.158329963684082,8.770830154418945,8.958330154418945,8.895830154418945,11508687.0,8.40738296508789
2010-12-16,9.75,8.941670417785645,9.004170417785645,9.541669845581055,21369097.0,9.01776123046875
2010-12-17,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-20,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-21,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-22,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-23,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-24,9.541669845581055,9.541669845581055,9.541669845581055,9.541669845581055,0.0,9.01776123046875
2010-12-27,10.41670036315918,8.787500381469727,9.600000381469727,8.979169845581055,34080765.0,8.486146926879883
2010-12-28,8.791669845581055,8.125,8.566670417785645,8.208330154418945,16712792.0,7.757631778717041
2010-12-29,8.604169845581055,8.258330345153809,8.304169654846191,8.462499618530273,10674941.0,7.997844696044922
2010-12-30,8.4375,8.041669845581055,8.416669845581055,8.199999809265137,11290347.0,7.749758720397949
2010-12-31,8.666669845581055,8.204170227050781,8.208330154418945,8.616669654846191,15288197.0,8.143550872802734
2011-01-04,9.412500381469727,8.637499809265137,8.762499809265137,9.258330345153809,22428678.0,8.749979019165039
2011-01-05,9.5,8.908329963684082,9.0,9.383330345153809,13080068.0,8.868115425109863
2011-01-06,9.625,9.083330154418945,9.270830154418945,9.458330154418945,12952299.0,8.938998222351074
2011-01-07,10.033300399780273,9.333330154418945,9.416669845581055,9.800000190734863,20406562.0,9.261907577514648
2011-01-11,9.554169654846191,8.958330154418945,9.408329963684082,9.216670036315918,10598343.0,8.710606575012207
2011-01-12,9.370829582214355,8.958330154418945,9.295829772949219,9.1875,5796293.0,8.683038711547852
2011-01-13,9.5625,9.079170227050781,9.287500381469727,9.537500381469727,8569647.0,9.01382064819336
2011-01-14,9.529170036315918,9.0,9.454170227050781,9.024999618530273,8540405.0,8.529459953308105
2011-01-17,8.9375,8.291669845581055,8.75,8.433329582214355,7984704.0,7.970277786254883
2011-01-18,8.416669845581055,8.104169845581055,8.320830345153809,8.370829582214355,4198584.0,7.9112091064453125
2011-01-19,8.75,8.354169845581055,8.454170227050781,8.683329582214355,4675555.0,8.206550598144531
2011-01-20,8.675000190734863,8.108329772949219,8.675000190734863,8.116669654846191,6340781.0,7.671004295349121
2011-01-21,8.229169845581055,7.920829772949219,8.0,8.050000190734863,4614826.0,7.607995510101318
2011-01-24,8.229169845581055,7.854169845581055,8.229169845581055,7.86667013168335,4566459.0,7.434731483459473
2011-01-25,7.983329772949219,7.658329963684082,7.895830154418945,7.779170036315918,2936782.0,7.352035999298096
2011-01-26,8.070830345153809,7.733329772949219,7.8125,7.974999904632568,2475031.0,7.537113189697266
2011-01-27,8.25,7.916669845581055,7.974999904632568,8.108329772949219,3910750.0,7.663122177124023
2011-01-28,8.537500381469727,8.024999618530273,8.045829772949219,8.416669845581055,6231979.0,7.954532623291016
2011-01-31,8.654170036315918,8.270830154418945,8.375,8.558329582214355,4539163.0,8.08841323852539
2011-02-01,8.854169845581055,8.541669845581055,8.554169654846191,8.670829772949219,4810584.0,8.194737434387207
2011-02-09,8.666669845581055,8.216670036315918,8.554169654846191,8.287500381469727,4930930.0,7.832455635070801
2011-02-10,8.845829963684082,8.199999809265137,8.287500381469727,8.729169845581055,6546310.0,8.249874114990234
2011-02-11,9.016670227050781,8.637499809265137,8.745829582214355,8.75,10760345.0,8.269559860229492
2011-02-14,9.083330154418945,8.6875,8.6875,8.970829963684082,9030814.0,8.478265762329102
2011-02-15,9.220829963684082,8.883330345153809,9.0,9.045829772949219,11967552.0,8.54914665222168
2011-02-16,9.204170227050781,8.929169654846191,9.0,9.195830345153809,9063692.0,8.690911293029785
2011-02-17,9.441670417785645,8.958330154418945,9.366669654846191,9.0,13339208.0,8.505833625793457
2011-02-18,9.162500381469727,8.833330154418945,9.012499809265137,8.912500381469727,7403919.0,8.423137664794922
2011-02-21,9.070830345153809,8.754170417785645,8.875,9.058329582214355,8787562.0,8.560959815979004
2011-02-22,9.291669845581055,8.670829772949219,9.070830345153809,8.695830345153809,9642111.0,8.218364715576172
2011-02-23,8.808329582214355,8.608329772949219,8.6875,8.699999809265137,5456993.0,8.222306251525879
2011-02-24,8.954170227050781,8.670829772949219,8.708330154418945,8.883330345153809,6163596.0,8.39556884765625
2011-02-25,9.229169845581055,8.845829963684082,8.875,9.112500190734863,11564559.0,8.61215591430664
2011-02-28,9.158329963684082,8.916669845581055,9.137499809265137,9.141670227050781,7228968.0,8.639724731445312
2011-03-01,9.287500381469727,8.991669654846191,9.199999809265137,9.191670417785645,11265778.0,8.686979293823242
2011-03-02,9.100000381469727,8.625,9.008330345153809,8.933329582214355,13030037.0,8.442824363708496
2011-03-03,8.9375,8.616669654846191,8.875,8.75,13003090.0,8.269559860229492
2011-03-04,9.166669845581055,8.675000190734863,8.783329963684082,9.166669845581055,11670576.0,8.663352012634277
2011-03-07,9.787500381469727,9.183329582214355,9.191670417785645,9.487500190734863,21119605.0,8.966565132141113
2011-03-08,9.824999809265137,9.366669654846191,9.479169845581055,9.591670036315918,14955521.0,9.065016746520996
2011-03-09,9.699999809265137,9.354169845581055,9.541669845581055,9.429169654846191,11140510.0,8.911438941955566
2011-03-10,9.779170036315918,9.229169845581055,9.379170417785645,9.470829963684082,16500550.0,8.950811386108398
2011-03-11,10.112500190734863,9.291669845581055,9.366669654846191,9.891670227050781,25960083.0,9.348543167114258
2011-03-14,10.41670036315918,9.791669845581055,9.870829582214355,10.14579963684082,22986203.0,9.588719367980957
2011-03-15,10.237500190734863,9.583330154418945,10.029199600219727,10.004199981689453,16092620.0,9.45489501953125
2011-03-16,10.804200172424316,9.875,9.983329772949219,10.537500381469727,26615754.0,9.958913803100586
2011-03-17,10.76669979095459,10.17080020904541,10.366700172424316,10.383299827575684,17605601.0,9.813179969787598
2011-03-18,10.64169979095459,10.0,10.466699600219727,10.008299827575684,14395645.0,9.458769798278809
2011-03-21,10.04170036315918,9.604169845581055,9.925000190734863,9.925000190734863,9774094.0,9.380043983459473
2011-03-22,10.14579963684082,9.625,9.858329772949219,10.070799827575684,9032969.0,9.517838478088379
2011-03-23,10.08329963684082,9.791669845581055,10.04170036315918,10.058300018310547,7158348.0,9.506025314331055
2011-03-24,10.279199600219727,9.770830154418945,10.0625,9.804169654846191,10823674.0,9.265848159790039
2011-03-25,10.087499618530273,9.708330154418945,9.75,9.945830345153809,9646764.0,9.39972972869873
2011-03-28,10.404199600219727,9.787500381469727,9.916669845581055,10.27079963684082,18235950.0,9.706856727600098
2011-03-29,10.487500190734863,10.012499809265137,10.199999809265137,10.054200172424316,16556305.0,9.50214958190918
2011-03-30,11.058300018310547,9.879170417785645,10.058300018310547,10.804200172424316,39610492.0,10.210969924926758
2011-03-31,10.8125,10.337499618530273,10.60830020904541,10.42080020904541,20800402.0,9.848621368408203
2011-04-01,10.554200172424316,10.133299827575684,10.399999618530273,10.429200172424316,11819561.0,9.856559753417969
2011-04-06,10.995800018310547,10.337499618530273,10.387499809265137,10.92080020904541,19978273.0,10.3211669921875
2011-04-07,11.04170036315918,10.679200172424316,10.875,10.879199981689453,11879038.0,10.281850814819336
2011-04-08,11.191699981689453,10.633299827575684,10.85830020904541,10.679200172424316,16532621.0,10.092833518981934
2011-04-11,10.824999809265137,10.45829963684082,10.66670036315918,10.60830020904541,13923392.0,10.025825500488281
2011-04-12,10.912500381469727,10.33329963684082,10.54170036315918,10.433300018310547,15511873.0,9.860434532165527
2011-04-13,10.320799827575684,9.708330154418945,10.320799827575684,9.891670227050781,18496357.0,9.348543167114258
2011-04-14,9.995829582214355,9.758330345153809,9.833330154418945,9.837499618530273,8658012.0,9.297348022460938
2011-04-15,9.908329963684082,9.504170417785645,9.879170417785645,9.691670417785645,9764300.0,9.159525871276855
2011-04-18,9.824999809265137,9.558329582214355,9.666669845581055,9.704170227050781,8135492.0,9.17133903503418
2011-04-19,9.683329582214355,9.3125,9.683329582214355,9.362500190734863,8191935.0,8.848429679870605
2011-04-20,9.666669845581055,9.375,9.375,9.5625,7118715.0,9.037447929382324
2011-04-21,9.729169845581055,9.520830154418945,9.570830345153809,9.679169654846191,7133189.0,9.147711753845215
2011-04-22,9.695830345153809,9.324999809265137,9.679169654846191,9.333330154418945,7469069.0,8.82086181640625
2011-04-25,9.3125,8.895830154418945,9.3125,8.933329582214355,5182299.0,8.442824363708496
2011-04-26,9.137499809265137,8.941670417785645,9.041669845581055,9.050000190734863,3135425.0,8.553088188171387
2011-04-27,9.229169845581055,8.629170417785645,9.133330345153809,8.716670036315918,4642438.0,8.238059043884277
2011-04-29,8.729169845581055,8.324999809265137,8.366669654846191,8.704170227050781,6290050.0,8.226245880126953
2011-05-03,8.725000381469727,8.354169845581055,8.708330154418945,8.529170036315918,6968124.0,8.0608549118042
2011-05-04,8.641670227050781,8.283329963684082,8.4375,8.295829772949219,6280635.0,7.840327739715576
2011-05-05,8.291669845581055,7.958330154418945,8.199999809265137,8.145830154418945,5016015.0,7.698563575744629
2011-05-06,8.25,7.879169940948486,7.958330154418945,8.149999618530273,3811680.0,7.7025041580200195
2011-05-09,8.370829582214355,8.149999618530273,8.149999618530273,8.233329772949219,3058656.0,7.781258583068848
2011-05-10,8.587499618530273,8.229169845581055,8.283329963684082,8.545829772949219,4966150.0,8.076600074768066
2011-05-11,8.625,8.4375,8.558329582214355,8.479169845581055,4747956.0,8.01360034942627
2011-05-12,8.416669845581055,8.125,8.416669845581055,8.129170417785645,3857520.0,7.68281888961792
2011-05-13,8.620829582214355,8.041669845581055,8.079170227050781,8.537500381469727,4217340.0,8.06872844696045
2011-05-16,8.583330154418945,8.300000190734863,8.520830154418945,8.329170227050781,3815011.0,7.8718366622924805
2011-05-17,8.645830154418945,8.162500381469727,8.354169845581055,8.475000381469727,4946064.0,8.009658813476562
2011-05-18,8.616669654846191,8.337499618530273,8.395830154418945,8.520830154418945,3594756.0,8.052972793579102
2011-05-19,8.595829963684082,8.383330345153809,8.595829963684082,8.391670227050781,3353583.0,7.930905818939209
2011-05-20,8.699999809265137,8.333330154418945,8.412500381469727,8.566670417785645,4178799.0,8.096297264099121
2011-05-23,8.620829582214355,8.045829772949219,8.491669654846191,8.083330154418945,4760239.0,7.639495372772217
2011-05-24,8.291669845581055,7.916669845581055,8.024999618530273,8.191670417785645,3279552.0,7.741886615753174
2011-05-25,9.0,8.133330345153809,8.166669845581055,8.487500190734863,10437161.0,8.02147388458252
2011-05-26,8.708330154418945,8.429169654846191,8.491669654846191,8.524999618530273,6489363.0,8.056914329528809
2011-05-27,8.579170227050781,8.0625,8.524999618530273,8.070830345153809,4630080.0,7.627681732177734
2011-05-30,8.112500190734863,7.5,8.0625,7.504169940948486,8189765.0,7.092135429382324
2011-05-31,7.662499904632568,7.291669845581055,7.525000095367432,7.625,3800165.0,7.206331253051758
2011-06-01,7.766670227050781,7.458330154418945,7.629169940948486,7.645830154418945,3218007.0,7.226017475128174
2011-06-02,7.612500190734863,7.395830154418945,7.612500190734863,7.495830059051514,2882988.0,7.084253311157227
2011-06-03,7.791669845581055,7.5,7.583330154418945,7.729169845581055,3891922.0,7.304780960083008
2011-06-07,7.912499904632568,7.604169845581055,7.604169845581055,7.858329772949219,3349747.0,7.426849365234375
2011-06-08,8.125,7.795829772949219,7.795829772949219,8.087499618530273,5418569.0,7.643435955047607
2011-06-09,8.199999809265137,7.791669845581055,8.087499618530273,7.795829772949219,5082394.0,7.367780685424805
2011-06-10,7.979169845581055,7.645830154418945,7.724999904632568,7.833330154418945,3289745.0,7.40322208404541
2011-06-13,8.120829582214355,7.708330154418945,7.791669845581055,7.974999904632568,6362088.0,7.537113189697266
2011-06-14,8.066670417785645,7.870830059051514,7.916669845581055,7.908329963684082,6347499.0,7.474103927612305
2011-06-15,8.020830154418945,7.733329772949219,7.8125,7.75,3869484.0,7.324467182159424
2011-06-16,7.745830059051514,7.5,7.745830059051514,7.529170036315918,3703471.0,7.115762710571289
2011-06-17,7.620830059051514,7.30417013168335,7.466670036315918,7.341670036315918,2612969.0,6.938558101654053
2011-06-20,7.358329772949219,7.083330154418945,7.358329772949219,7.095829963684082,2717011.0,6.706216335296631
2011-06-21,7.212500095367432,7.020830154418945,7.212500095367432,7.158329963684082,2533680.0,6.765284061431885
2011-06-22,7.262499809265137,7.104169845581055,7.104169845581055,7.162499904632568,1954726.0,6.769225597381592
2011-06-23,7.36667013168335,7.087500095367432,7.154170036315918,7.329170227050781,2626140.0,6.92674446105957
2011-06-24,7.608329772949219,7.333330154418945,7.337500095367432,7.516670227050781,4178489.0,7.103949069976807
2011-06-27,7.645830154418945,7.5,7.550000190734863,7.558330059051514,3860976.0,7.143321514129639
2011-06-28,7.6875,7.504169940948486,7.520830154418945,7.608329772949219,3477528.0,7.190576076507568
2011-06-29,7.708330154418945,7.462500095367432,7.583330154418945,7.483329772949219,3112147.0,7.072439193725586
2011-06-30,7.63332986831665,7.462500095367432,7.483329772949219,7.579170227050781,3032319.0,7.163017749786377
2011-07-01,7.69582986831665,7.533329963684082,7.637499809265137,7.599999904632568,3455362.0,7.182703495025635
2011-07-04,8.100000381469727,7.645830154418945,7.662499904632568,8.012499809265137,12644991.0,7.572554588317871
2011-07-05,8.158329963684082,7.92917013168335,8.020830154418945,8.079170227050781,6971736.0,7.635563850402832
2011-07-06,8.100000381469727,7.949999809265137,8.066670417785645,8.083330154418945,7217837.0,7.639495372772217
2011-07-07,8.141670227050781,7.879169940948486,8.066670417785645,7.933330059051514,8355956.0,7.4977312088012695
2011-07-08,7.954170227050781,7.787499904632568,7.895830154418945,7.86667013168335,4297555.0,7.434731483459473
2011-07-11,8.162500381469727,7.791669845581055,7.8125,8.125,11078381.0,7.678877353668213
2011-07-12,8.091670036315918,7.854169845581055,8.091670036315918,7.870830059051514,7279659.0,7.438663005828857
2011-07-13,8.541669845581055,7.941669940948486,7.979169845581055,8.274999618530273,11482217.0,7.820641040802002
2011-07-14,8.354169845581055,8.191670417785645,8.208330154418945,8.270830154418945,11723837.0,7.816699981689453
2011-07-15,8.324999809265137,8.220829963684082,8.279170036315918,8.279170036315918,8404560.0,7.824582576751709
2011-07-18,8.433329582214355,8.279170036315918,8.291669845581055,8.370829582214355,7905298.0,7.9112091064453125
2011-07-19,8.333330154418945,8.133330345153809,8.324999809265137,8.170829772949219,5545155.0,7.722190856933594
2011-07-20,8.291669845581055,7.9375,8.254170417785645,8.091670036315918,4090495.0,7.6473774909973145
2011-07-21,8.166669845581055,7.833330154418945,8.087499618530273,7.854169845581055,5570287.0,7.42291784286499
2011-07-22,7.94582986831665,7.800000190734863,7.858329772949219,7.870830059051514,2965721.0,7.438663005828857
2011-07-25,7.829170227050781,7.337500095367432,7.829170227050781,7.404170036315918,6087291.0,6.997626304626465
2011-07-26,7.5625,7.36667013168335,7.395830154418945,7.5,2346142.0,7.088194847106934
2011-07-27,7.645830154418945,7.408329963684082,7.483329772949219,7.641670227050781,3550025.0,7.222085475921631
2011-07-28,8.300000190734863,7.512499809265137,7.5625,8.033329963684082,12645665.0,7.592240810394287
2011-07-29,8.0625,7.74167013168335,7.954170227050781,7.770830154418945,6211923.0,7.344154357910156
2011-08-01,7.8125,7.675000190734863,7.737500190734863,7.770830154418945,3211879.0,7.344154357910156
2011-08-02,7.75,7.50832986831665,7.745830059051514,7.662499904632568,3330144.0,7.241771697998047
2011-08-03,7.791669845581055,7.520830154418945,7.587500095367432,7.670829772949219,2312981.0,7.249643802642822
2011-08-04,7.875,7.708330154418945,7.75,7.716670036315918,2812911.0,7.292967319488525
2011-08-05,7.5625,7.25,7.5,7.3125,5651640.0,6.910989284515381
2011-08-08,7.324999809265137,6.604169845581055,7.13332986831665,6.766670227050781,5390297.0,6.395129680633545
2011-08-09,6.875,6.25,6.25,6.754169940948486,4214016.0,6.3833160400390625
2011-08-10,7.416669845581055,7.025000095367432,7.208330154418945,7.033329963684082,8359604.0,6.647148132324219
2011-08-11,7.574999809265137,6.800000190734863,6.837500095367432,7.412499904632568,11630110.0,7.005498886108398
2011-08-12,7.662499904632568,7.295829772949219,7.295829772949219,7.512499809265137,9870233.0,7.100008010864258
2011-08-15,7.612500190734863,7.416669845581055,7.470829963684082,7.529170036315918,5835279.0,7.115762710571289
2011-08-16,7.604169845581055,7.458330154418945,7.474999904632568,7.541669845581055,3540552.0,7.1275763511657715
2011-08-17,7.699999809265137,7.474999904632568,7.5,7.641670227050781,5564309.0,7.222085475921631
2011-08-18,7.69582986831665,7.3125,7.641670227050781,7.333330154418945,5915230.0,6.930675506591797
2011-08-19,7.262499809265137,6.920829772949219,7.087500095367432,7.112500190734863,4725845.0,6.72197151184082
2011-08-22,7.208330154418945,7.041669845581055,7.083330154418945,7.083330154418945,2848548.0,6.694402694702148
2011-08-23,7.25,7.083330154418945,7.120830059051514,7.237500190734863,2722342.0,6.840107440948486
2011-08-24,7.449999809265137,7.233329772949219,7.275000095367432,7.237500190734863,4093723.0,6.840107440948486
2011-08-25,7.608329772949219,7.216670036315918,7.300000190734863,7.50832986831665,5424713.0,7.096067428588867
2011-08-26,7.566669940948486,7.375,7.483329772949219,7.512499809265137,4998876.0,7.100008010864258
2011-08-29,7.5625,7.354169845581055,7.5,7.375,2928766.0,6.970057964324951
2011-08-30,7.545829772949219,7.354169845581055,7.42917013168335,7.379169940948486,3016896.0,6.973998546600342
2011-08-31,7.654170036315918,7.341670036315918,7.4375,7.61667013168335,7502213.0,7.198458671569824
2011-09-01,7.683330059051514,7.375,7.63332986831665,7.416669845581055,4862671.0,7.009439945220947
2011-09-02,7.416669845581055,7.120830059051514,7.370830059051514,7.158329963684082,4725132.0,6.765284061431885
2011-09-05,7.083330154418945,6.916669845581055,7.074999809265137,6.941669940948486,2308375.0,6.560520648956299
2011-09-06,6.99167013168335,6.895830154418945,6.908329963684082,6.958330154418945,1703052.0,6.576266288757324
2011-09-07,7.25832986831665,6.987500190734863,7.041669845581055,7.19582986831665,2973257.0,6.80072546005249
2011-09-09,7.291669845581055,7.083330154418945,7.087500095367432,7.13332986831665,2311214.0,6.741657257080078
2011-09-13,7.104169845581055,6.962500095367432,6.962500095367432,7.020830154418945,1575643.0,6.635334491729736
2011-09-14,7.479169845581055,7.145830154418945,7.145830154418945,7.287499904632568,5598067.0,6.887362003326416
2011-09-15,7.537499904632568,7.25,7.291669845581055,7.454170227050781,7025081.0,7.0448808670043945
2011-09-16,7.6875,7.379169940948486,7.379169940948486,7.61667013168335,8851824.0,7.198458671569824
2011-09-19,7.824999809265137,7.441669940948486,7.5625,7.487500190734863,8972240.0,7.076380729675293
2011-09-20,7.829170227050781,7.375,7.483329772949219,7.816669940948486,8752186.0,7.387476921081543
2011-09-21,7.987500190734863,7.712500095367432,7.74167013168335,7.925000190734863,10550866.0,7.489859104156494
2011-09-22,7.979169845581055,7.604169845581055,7.895830154418945,7.604169845581055,8288055.0,7.186644554138184
2011-09-23,7.604169845581055,7.337500095367432,7.458330154418945,7.5,4376635.0,7.088194847106934
2011-09-26,7.629169940948486,7.375,7.416669845581055,7.425000190734863,5787809.0,7.017313003540039
2011-09-27,7.63332986831665,7.324999809265137,7.5,7.375,4342119.0,6.970057964324951
2011-09-28,7.537499904632568,7.083330154418945,7.454170227050781,7.120830059051514,5547631.0,6.729843616485596
2011-09-29,7.125,6.416669845581055,7.074999809265137,6.69582986831665,6506626.0,6.328178882598877
2011-09-30,6.791669845581055,6.541669845581055,6.69582986831665,6.683330059051514,3125453.0,6.316365718841553
2011-10-10,6.783329963684082,6.650000095367432,6.75,6.670829772949219,2082854.0,6.30455207824707
2011-10-11,6.916669845581055,6.670829772949219,6.916669845581055,6.733329772949219,3263935.0,6.363619804382324
2011-10-12,6.974999904632568,6.61667013168335,6.67917013168335,6.966670036315918,3492555.0,6.584147930145264
2011-10-13,7.11667013168335,6.875,6.904170036315918,7.004169940948486,3521926.0,6.619588851928711
2011-10-14,7.050000190734863,6.833330154418945,6.970829963684082,6.99167013168335,2397518.0,6.607775688171387
2011-10-17,7.099999904632568,6.958330154418945,6.99167013168335,7.025000095367432,2684285.0,6.639275550842285
2011-10-18,7.150000095367432,6.92917013168335,6.92917013168335,6.94582986831665,4859314.0,6.564452171325684
2011-10-19,7.041669845581055,6.75,6.94582986831665,6.816669940948486,2070106.0,6.442384243011475
2011-10-20,6.900000095367432,6.458330154418945,6.816669940948486,6.583330154418945,3638069.0,6.221856594085693
2011-10-21,6.666669845581055,6.345829963684082,6.541669845581055,6.354169845581055,2209164.0,6.005278587341309
2011-10-24,6.541669845581055,6.229169845581055,6.470829963684082,6.504169940948486,2364955.0,6.147042751312256
2011-10-25,6.779170036315918,6.458330154418945,6.537499904632568,6.704170227050781,3655721.0,6.336061477661133
2011-10-26,6.770830154418945,6.625,6.637499809265137,6.6875,3238618.0,6.320306301116943
2011-10-27,6.808330059051514,6.63332986831665,6.683330059051514,6.67917013168335,2824899.0,6.31243371963501
2011-10-28,6.949999809265137,6.708330154418945,6.791669845581055,6.858329772949219,4095094.0,6.481756687164307
2011-10-31,6.845829963684082,6.6875,6.829170227050781,6.8125,3186715.0,6.438443183898926
2011-11-01,6.82082986831665,6.666669845581055,6.708330154418945,6.766670227050781,2926457.0,6.395129680633545
2011-11-02,6.795829772949219,6.533329963684082,6.658329963684082,6.791669845581055,3831972.0,6.41875696182251
2011-11-03,7.020830154418945,6.795829772949219,6.800000190734863,6.895830154418945,6383400.0,6.517197608947754
2011-11-04,7.079170227050781,6.908329963684082,6.908329963684082,6.979169845581055,4601751.0,6.595962047576904
2011-11-07,7.025000095367432,6.858329772949219,6.949999809265137,6.891670227050781,3042895.0,6.513266563415527
2011-11-08,6.958330154418945,6.75832986831665,6.895830154418945,6.80417013168335,2389198.0,6.430570602416992
2011-11-09,6.904170036315918,6.720829963684082,6.829170227050781,6.88332986831665,3033471.0,6.505383491516113
2011-11-10,6.854169845581055,6.670829772949219,6.82082986831665,6.675000190734863,3599218.0,6.308493614196777
2011-11-11,6.74167013168335,6.625,6.675000190734863,6.69582986831665,3029602.0,6.328178882598877
2011-11-14,6.900000095367432,6.737500190734863,6.745830059051514,6.895830154418945,4864798.0,6.517197608947754
2011-11-15,6.995830059051514,6.858329772949219,6.916669845581055,6.987500190734863,6035664.0,6.603835105895996
2011-11-16,6.995830059051514,6.6875,6.99167013168335,6.754169940948486,4702601.0,6.3833160400390625
2011-11-17,6.800000190734863,6.654170036315918,6.775000095367432,6.69582986831665,2440099.0,6.328178882598877
2011-11-18,6.61667013168335,6.470829963684082,6.545829772949219,6.474999904632568,2480582.0,6.1194748878479
2011-11-21,6.520830154418945,6.375,6.474999904632568,6.495830059051514,1799383.0,6.139160633087158
2011-11-22,6.483329772949219,6.329170227050781,6.395830154418945,6.433330059051514,1573795.0,6.080092430114746
2011-11-23,6.525000095367432,6.375,6.458330154418945,6.38332986831665,1426908.0,6.032837390899658
2011-11-24,6.358329772949219,6.1875,6.295829772949219,6.266670227050781,2264779.0,5.92258358001709
2011-11-25,6.354169845581055,6.191669940948486,6.191669940948486,6.283329963684082,1617396.0,5.938328742980957
2011-11-28,6.36667013168335,6.208330154418945,6.341670036315918,6.30417013168335,1187854.0,5.958024501800537
2011-11-29,6.483329772949219,6.337500095367432,6.425000190734863,6.462500095367432,2498918.0,6.10766077041626
2011-11-30,6.574999809265137,6.050000190734863,6.44582986831665,6.112500190734863,3479667.0,5.776878356933594
2011-12-01,6.433330059051514,6.208330154418945,6.329170227050781,6.229169845581055,2648523.0,5.887142181396484
2011-12-02,6.1875,5.949999809265137,6.145830154418945,5.954170227050781,3035686.0,5.627242565155029
2011-12-05,5.966670036315918,5.666669845581055,5.958330154418945,5.6875,2333822.0,5.375214099884033
2011-12-06,5.74167013168335,5.479169845581055,5.699999809265137,5.587500095367432,2145180.0,5.280704498291016
2011-12-07,5.641670227050781,5.458330154418945,5.61667013168335,5.566669940948486,1572708.0,5.261018753051758
2011-12-08,5.650000095367432,5.479169845581055,5.5,5.583330154418945,1475527.0,5.276763916015625
2011-12-09,5.637499809265137,5.50832986831665,5.541669845581055,5.525000095367432,948451.0,5.221636772155762
2011-12-12,5.583330154418945,5.425000190734863,5.529170036315918,5.433330059051514,1097525.0,5.134999752044678
2011-12-13,5.4375,5.05417013168335,5.4375,5.074999809265137,2222854.0,4.79634428024292
2011-12-14,5.137499809265137,4.94582986831665,5.087500095367432,4.958330154418945,2042446.0,4.6860809326171875
2011-12-15,4.979169845581055,4.666669845581055,4.962500095367432,4.675000190734863,2852964.0,4.418308258056641
2011-12-16,4.833330154418945,4.63332986831665,4.74167013168335,4.82082986831665,1861366.0,4.556130409240723
2011-12-19,4.80417013168335,4.579170227050781,4.783329963684082,4.787499904632568,1830754.0,4.524631023406982
2011-12-20,5.24167013168335,4.779170036315918,4.779170036315918,5.066669940948486,5162011.0,4.788471698760986
2011-12-21,5.120830059051514,4.8125,5.07082986831665,4.824999809265137,3445092.0,4.5600714683532715
2011-12-22,5.208330154418945,4.558330059051514,4.783329963684082,5.191669940948486,6726199.0,4.906608581542969
2011-12-23,5.220829963684082,5.033329963684082,5.083330154418945,5.125,4948935.0,4.843599796295166
2011-12-26,5.245830059051514,5.033329963684082,5.066669940948486,5.087500095367432,3183504.0,4.8081583976745605
2011-12-27,5.11667013168335,4.787499904632568,5.0625,4.795829772949219,2925557.0,4.532503128051758
2011-12-28,4.86667013168335,4.625,4.666669845581055,4.862500190734863,2659721.0,4.595513343811035
2011-12-29,4.949999809265137,4.754169940948486,4.779170036315918,4.837500095367432,2259511.0,4.571885108947754
2011-12-30,5.037499904632568,4.824999809265137,4.824999809265137,4.920829772949219,2785375.0,4.650639533996582
2012-01-04,5.066669940948486,4.8125,4.987500190734863,4.829170227050781,2735782.0,4.5640130043029785
2012-01-05,4.841670036315918,4.574999809265137,4.829170227050781,4.599999904632568,2275846.0,4.347425937652588
2012-01-06,4.729169845581055,4.504169940948486,4.520830154418945,4.67917013168335,1330202.0,4.422248840332031
2012-01-09,4.987500190734863,4.645830154418945,4.67917013168335,4.962500095367432,3634714.0,4.690021991729736
2012-01-10,5.324999809265137,4.916669845581055,4.916669845581055,5.229169845581055,5862550.0,4.942049503326416
2012-01-11,5.295829772949219,5.112500190734863,5.145830154418945,5.216670036315918,5005803.0,4.930236339569092
2012-01-12,5.541669845581055,5.13332986831665,5.191669940948486,5.358329772949219,7067827.0,5.064117431640625
2012-01-13,5.462500095367432,5.125,5.291669845581055,5.337500095367432,7145775.0,5.044431686401367
2012-01-16,5.029170036315918,4.80417013168335,5.025000095367432,4.80417013168335,8555681.0,4.5403852462768555
2012-01-17,5.25,4.4375,4.620830059051514,5.24167013168335,12413516.0,4.953863620758057
2012-01-18,5.487500190734863,5.0625,5.1875,5.120830059051514,11664951.0,4.839658737182617
2012-01-19,5.220829963684082,4.875,5.037499904632568,5.099999904632568,5702307.0,4.819972515106201
2012-01-20,5.175000190734863,5.012499809265137,5.129169940948486,5.037499904632568,4107147.0,4.760903835296631
2012-01-30,5.083330154418945,4.904170036315918,5.041669845581055,4.92917013168335,3228499.0,4.658522129058838
2012-01-31,4.974999904632568,4.795829772949219,4.891670227050781,4.870830059051514,3231199.0,4.6033854484558105
2012-02-01,4.9375,4.770830154418945,4.845829963684082,4.80417013168335,2405962.0,4.5403852462768555
2012-02-02,4.925000190734863,4.795829772949219,4.8125,4.925000190734863,3223791.0,4.654581069946289
2012-02-03,5.066669940948486,4.88332986831665,4.925000190734863,5.050000190734863,4942267.0,4.7727179527282715
2012-02-06,5.166669845581055,5.025000095367432,5.07082986831665,5.083330154418945,4833439.0,4.804217338562012
2012-02-07,5.5625,5.050000190734863,5.099999904632568,5.420829772949219,17284637.0,5.123186111450195
2012-02-08,5.708330154418945,5.229169845581055,5.295829772949219,5.637499809265137,16824269.0,5.3279595375061035
2012-02-09,5.654170036315918,5.50832986831665,5.558330059051514,5.550000190734863,11597792.0,5.245264053344727
2012-02-10,5.591670036315918,5.458330154418945,5.537499904632568,5.516670227050781,6893206.0,5.213764190673828
2012-02-13,5.599999904632568,5.408329963684082,5.420829772949219,5.537499904632568,6202241.0,5.233449935913086
2012-02-14,5.566669940948486,5.470829963684082,5.5625,5.533329963684082,4544021.0,5.229508876800537
2012-02-15,5.704170227050781,5.49167013168335,5.520830154418945,5.591670036315918,9303629.0,5.2846455574035645
2012-02-16,6.091670036315918,5.545829772949219,5.545829772949219,5.979169845581055,13737913.0,5.650868892669678
2012-02-17,6.083330154418945,5.74167013168335,6.083330154418945,5.82082986831665,12327672.0,5.501223087310791
2012-02-20,5.925000190734863,5.699999809265137,5.862500190734863,5.8125,9303641.0,5.493350982666016
2012-02-21,5.779170036315918,5.566669940948486,5.75,5.775000095367432,7957380.0,5.457909107208252
2012-02-22,5.895830154418945,5.708330154418945,5.770830154418945,5.88332986831665,10060908.0,5.560291767120361
2012-02-23,5.941669940948486,5.754169940948486,5.879169940948486,5.816669940948486,8324321.0,5.497291564941406
2012-02-24,5.845829963684082,5.75,5.783329963684082,5.816669940948486,5345415.0,5.497291564941406
2012-02-27,5.9375,5.745830059051514,5.80417013168335,5.75,7969011.0,5.434282302856445
2012-02-28,5.75,5.57082986831665,5.729169845581055,5.612500190734863,6340786.0,5.304332733154297
2012-02-29,5.762499809265137,5.583330154418945,5.604169845581055,5.641670227050781,4775916.0,5.331900596618652
2012-03-01,5.69582986831665,5.550000190734863,5.61667013168335,5.670829772949219,2971579.0,5.359458923339844
2012-03-02,5.916669845581055,5.670829772949219,5.670829772949219,5.800000190734863,6764789.0,5.481537342071533
2012-03-05,5.891670227050781,5.75,5.80417013168335,5.824999809265137,5423983.0,5.50516414642334
2012-03-06,5.949999809265137,5.775000095367432,5.775000095367432,5.870830059051514,8736860.0,5.548477649688721
2012-03-07,5.791669845581055,5.625,5.791669845581055,5.63332986831665,7744013.0,5.324018478393555
2012-03-08,5.737500190734863,5.625,5.63332986831665,5.69582986831665,4066711.0,5.383086681365967
2012-03-09,5.770830154418945,5.69582986831665,5.69582986831665,5.770830154418945,4590199.0,5.4539690017700195
2012-03-12,5.770830154418945,5.770830154418945,5.770830154418945,5.770830154418945,0.0,5.4539690017700195
2012-03-13,5.92917013168335,5.783329963684082,5.808330059051514,5.86667013168335,6801077.0,5.544546604156494
2012-03-14,6.091670036315918,5.625,5.86667013168335,5.733329772949219,14080256.0,5.418527603149414
2012-03-15,5.82082986831665,5.425000190734863,5.666669845581055,5.495830059051514,6892867.0,5.194068431854248
2012-03-16,5.495830059051514,5.495830059051514,5.495830059051514,5.495830059051514,0.0,5.194068431854248
2012-03-19,6.045829772949219,5.579170227050781,5.6875,6.045829772949219,14211509.0,5.713868618011475
2012-03-20,6.454170227050781,5.958330154418945,6.045829772949219,6.183330059051514,24130890.0,5.8438191413879395
2012-03-21,6.416669845581055,6.0,6.083330154418945,6.333330154418945,18220796.0,5.985583305358887
2012-03-22,6.275000095367432,6.041669845581055,6.25832986831665,6.129169940948486,7962084.0,5.792633056640625
2012-03-23,6.245830059051514,5.925000190734863,6.07082986831665,6.004169940948486,7113814.0,5.674496650695801
2012-03-26,6.150000095367432,5.925000190734863,5.99167013168335,6.145830154418945,5803287.0,5.80837869644165
2012-03-27,6.237500190734863,5.925000190734863,6.141670227050781,5.962500095367432,6232575.0,5.635115146636963
2012-03-28,5.849999904632568,5.504169940948486,5.849999904632568,5.512499809265137,6472167.0,5.209822654724121
2012-03-29,5.487500190734863,5.125,5.458330154418945,5.191669940948486,4694035.0,4.906608581542969
2012-03-30,5.275000095367432,5.125,5.19582986831665,5.1875,2455630.0,4.902667999267578
2012-04-05,5.349999904632568,5.087500095367432,5.145830154418945,5.329170227050781,3638837.0,5.036559104919434
2012-04-06,5.391670227050781,5.262499809265137,5.333330154418945,5.349999904632568,3843756.0,5.056244850158691
2012-04-09,5.425000190734863,5.262499809265137,5.341670036315918,5.270830154418945,2924184.0,4.981421947479248
2012-04-10,5.329170227050781,4.962500095367432,5.24167013168335,5.32082986831665,5886545.0,5.028676986694336
2012-04-11,5.341670036315918,5.137499809265137,5.229169845581055,5.329170227050781,3811987.0,5.036559104919434
2012-04-12,5.862500190734863,5.283329963684082,5.354169845581055,5.858329772949219,12032117.0,5.53666353225708
2012-04-13,5.824999809265137,5.675000190734863,5.779170036315918,5.783329963684082,9371492.0,5.4657816886901855
2012-04-16,5.858329772949219,5.670829772949219,5.675000190734863,5.775000095367432,7799948.0,5.457909107208252
2012-04-17,5.900000095367432,5.708330154418945,5.791669845581055,5.766670227050781,6097195.0,5.450037002563477
2012-04-18,5.916669845581055,5.708330154418945,5.858329772949219,5.88332986831665,9037277.0,5.560291767120361
2012-04-19,5.88332986831665,5.762499809265137,5.8125,5.800000190734863,5020402.0,5.481537342071533
2012-04-20,5.979169845581055,5.762499809265137,5.791669845581055,5.9375,8290280.0,5.611486911773682
2012-04-23,5.954170227050781,5.712500095367432,5.862500190734863,5.733329772949219,5525739.0,5.418527603149414
2012-04-24,5.783329963684082,5.24167013168335,5.716670036315918,5.504169940948486,6471396.0,5.2019500732421875
2012-04-25,5.61667013168335,5.416669845581055,5.42917013168335,5.579170227050781,4506670.0,5.272831916809082
2012-04-26,5.987500190734863,5.545829772949219,5.608329772949219,5.86667013168335,10189049.0,5.544546604156494
2012-04-27,5.94582986831665,5.75832986831665,5.833330154418945,5.895830154418945,6158129.0,5.572105407714844
2012-05-02,6.204170227050781,5.837500095367432,6.0,6.033329963684082,11686378.0,5.70205545425415
2012-05-03,6.150000095367432,5.920829772949219,5.979169845581055,6.025000095367432,8316636.0,5.694182872772217
2012-05-04,6.275000095367432,5.94582986831665,6.020830154418945,6.191669940948486,9556985.0,5.851701259613037
2012-05-07,6.208330154418945,6.083330154418945,6.125,6.137499809265137,7502393.0,5.800505638122559
2012-05-08,6.19582986831665,5.970829963684082,6.125,6.125,6742572.0,5.788692474365234
2012-05-09,6.079170227050781,5.833330154418945,6.041669845581055,5.837500095367432,6512326.0,5.5169782638549805
2012-05-10,5.966670036315918,5.791669845581055,5.791669845581055,5.92917013168335,4683934.0,5.603614330291748
2012-05-11,6.212500095367432,5.854169845581055,5.94582986831665,6.045829772949219,8662618.0,5.713868618011475
2012-05-14,6.162499904632568,5.916669845581055,6.120830059051514,6.07082986831665,6485446.0,5.737496376037598
2012-05-15,6.441669940948486,5.86667013168335,5.966670036315918,6.279170036315918,9514668.0,5.934397220611572
2012-05-16,6.308330059051514,6.125,6.216670036315918,6.145830154418945,7082158.0,5.80837869644165
2012-05-17,6.375,6.050000190734863,6.125,6.362500190734863,10483613.0,6.0131516456604
2012-05-18,6.44582986831665,6.170829772949219,6.3125,6.266670227050781,10282349.0,5.92258358001709
2012-05-21,6.4375,6.108329772949219,6.229169845581055,6.379169940948486,10676304.0,6.028906345367432
2012-05-22,6.583330154418945,6.30417013168335,6.341670036315918,6.533329963684082,14146772.0,6.1746015548706055
2012-05-23,6.579170227050781,6.36667013168335,6.495830059051514,6.416669845581055,8983402.0,6.064346790313721
2012-05-24,6.525000095367432,6.295829772949219,6.375,6.337500095367432,7037619.0,5.9895243644714355
2012-05-25,6.395830154418945,6.11667013168335,6.32082986831665,6.141670227050781,6563995.0,5.804447174072266
2012-05-28,6.141670227050781,5.870830059051514,6.104169845581055,6.125,6371513.0,5.788692474365234
2012-05-29,6.458330154418945,6.0625,6.125,6.408329963684082,9265664.0,6.056465148925781
2012-05-30,6.420829772949219,6.324999809265137,6.412499904632568,6.329170227050781,4857855.0,5.981651782989502
2012-05-31,6.4375,6.216670036315918,6.270830154418945,6.38332986831665,4790280.0,6.032837390899658
2012-06-01,6.449999809265137,6.3125,6.420829772949219,6.379169940948486,5516417.0,6.028906345367432
2012-06-04,6.25,5.979169845581055,6.208330154418945,5.99167013168335,6928565.0,5.662683010101318
2012-06-05,6.099999904632568,5.962500095367432,5.979169845581055,6.05417013168335,3356071.0,5.7217512130737305
2012-06-06,6.279170036315918,6.05417013168335,6.05417013168335,6.19582986831665,6027725.0,5.855632781982422
2012-06-07,6.287499904632568,6.145830154418945,6.25,6.212500095367432,5168340.0,5.871387958526611
2012-06-08,6.279170036315918,6.11667013168335,6.25832986831665,6.1875,4188341.0,5.847760200500488
2012-06-11,6.375,6.125,6.1875,6.341670036315918,4208691.0,5.993465423583984
2012-06-12,6.362500190734863,6.199999809265137,6.275000095367432,6.220829963684082,3831168.0,5.879260063171387
2012-06-13,6.337500095367432,6.125,6.229169845581055,6.329170227050781,4572900.0,5.981651782989502
2012-06-14,6.345829963684082,6.229169845581055,6.308330059051514,6.270830154418945,3214203.0,5.926515102386475
2012-06-15,6.341670036315918,6.074999809265137,6.30417013168335,6.237500190734863,4969954.0,5.895015239715576
2012-06-18,6.279170036315918,6.141670227050781,6.245830059051514,6.25,3217564.0,5.9068284034729
2012-06-19,6.24167013168335,6.108329772949219,6.208330154418945,6.158329963684082,4151812.0,5.820192337036133
2012-06-20,6.199999809265137,6.045829772949219,6.166669845581055,6.074999809265137,2064014.0,5.7414374351501465
2012-06-21,6.154170036315918,5.916669845581055,6.050000190734863,5.983329772949219,2659819.0,5.6548004150390625
2012-06-25,5.979169845581055,5.716670036315918,5.941669940948486,5.775000095367432,2377269.0,5.457909107208252
2012-06-26,5.787499904632568,5.583330154418945,5.712500095367432,5.699999809265137,3166317.0,5.387027740478516
2012-06-27,5.737500190734863,5.612500190734863,5.729169845581055,5.650000095367432,2353197.0,5.339773178100586
2012-06-28,5.733329772949219,5.541669845581055,5.691669940948486,5.595829963684082,1955272.0,5.288577079772949
2012-06-29,5.720829963684082,5.449999809265137,5.5,5.708330154418945,2412698.0,5.394900321960449
2012-07-02,5.708330154418945,5.708330154418945,5.708330154418945,5.708330154418945,0.0,5.394900321960449
2012-07-03,6.208330154418945,5.833330154418945,6.208330154418945,5.845829963684082,4791972.0,5.524850845336914
2012-07-04,5.895830154418945,5.75,5.75832986831665,5.808330059051514,2358576.0,5.489409923553467
2012-07-05,5.75,5.550000190734863,5.716670036315918,5.604169845581055,1917556.0,5.296459674835205
2012-07-06,5.762499809265137,5.533329963684082,5.583330154418945,5.75832986831665,1903603.0,5.442154884338379
2012-07-09,5.775000095367432,5.583330154418945,5.75832986831665,5.587500095367432,1489704.0,5.280704498291016
2012-07-10,5.637499809265137,5.474999904632568,5.574999809265137,5.595829963684082,1599849.0,5.288577079772949
2012-07-11,5.625,5.495830059051514,5.625,5.599999904632568,1082040.0,5.292518138885498
2012-07-12,5.837500095367432,5.512499809265137,5.604169845581055,5.75,2374034.0,5.434282302856445
2012-07-13,5.875,5.670829772949219,5.737500190734863,5.745830059051514,2162361.0,5.4303412437438965
2012-07-16,5.891670227050781,5.716670036315918,5.75,5.833330154418945,3153424.0,5.513037204742432
2012-07-17,5.958330154418945,5.724999904632568,5.833330154418945,5.92917013168335,3413306.0,5.603614330291748
2012-07-18,5.9375,5.80417013168335,5.92917013168335,5.916669845581055,2890864.0,5.591800689697266
2012-07-19,5.987500190734863,5.833330154418945,5.86667013168335,5.858329772949219,2246601.0,5.53666353225708
2012-07-20,5.904170036315918,5.583330154418945,5.833330154418945,5.6875,2996589.0,5.375214099884033
2012-07-23,5.733329772949219,5.541669845581055,5.591670036315918,5.641670227050781,1244364.0,5.331900596618652
2012-07-24,5.662499904632568,5.495830059051514,5.541669845581055,5.5625,2804628.0,5.257077693939209
2012-07-25,5.612500190734863,5.520830154418945,5.558330059051514,5.558330059051514,1182067.0,5.25313663482666
2012-07-26,5.625,5.545829772949219,5.61667013168335,5.5625,1512724.0,5.257077693939209
2012-07-27,5.595829963684082,5.504169940948486,5.583330154418945,5.558330059051514,1025448.0,5.25313663482666
2012-07-30,5.599999904632568,5.3125,5.550000190734863,5.324999809265137,1954996.0,5.032617568969727
2012-07-31,5.354169845581055,5.033329963684082,5.287499904632568,5.154170036315918,1458734.0,4.8711676597595215
2012-08-01,5.262499809265137,5.125,5.125,5.208330154418945,1083746.0,4.922354221343994
2012-08-02,5.199999809265137,5.0,5.199999809265137,5.050000190734863,1485511.0,4.7727179527282715
2012-08-03,5.162499904632568,5.050000190734863,5.050000190734863,5.154170036315918,966117.0,4.8711676597595215
2012-08-06,5.412499904632568,5.074999809265137,5.074999809265137,5.36667013168335,2379146.0,5.072000503540039
2012-08-07,5.5,5.349999904632568,5.36667013168335,5.408329963684082,2091571.0,5.111372470855713
2012-08-08,5.691669940948486,5.416669845581055,5.458330154418945,5.55417013168335,4095043.0,5.249205112457275
2012-08-09,5.645830154418945,5.42917013168335,5.541669845581055,5.574999809265137,4081276.0,5.268891334533691
2012-08-10,5.583330154418945,5.454170227050781,5.566669940948486,5.50832986831665,2121405.0,5.205881595611572
2012-08-13,5.604169845581055,5.416669845581055,5.487500190734863,5.420829772949219,1566388.0,5.123186111450195
2012-08-14,5.550000190734863,5.362500190734863,5.425000190734863,5.520830154418945,1439877.0,5.217695713043213
2012-08-15,5.55417013168335,5.44582986831665,5.520830154418945,5.533329963684082,1003008.0,5.229508876800537
2012-08-16,5.579170227050781,5.49167013168335,5.49167013168335,5.5625,941164.0,5.257077693939209
2012-08-17,5.770830154418945,5.408329963684082,5.625,5.654170036315918,2233612.0,5.343713760375977
2012-08-20,5.654170036315918,5.504169940948486,5.504169940948486,5.637499809265137,1104400.0,5.3279595375061035
2012-08-21,5.645830154418945,5.583330154418945,5.591670036315918,5.641670227050781,1644986.0,5.331900596618652
2012-08-22,5.666669845581055,5.545829772949219,5.666669845581055,5.604169845581055,912552.0,5.296459674835205
2012-08-23,5.691669940948486,5.587500095367432,5.599999904632568,5.641670227050781,2157460.0,5.331900596618652
2012-08-24,5.604169845581055,5.333330154418945,5.604169845581055,5.49167013168335,2922379.0,5.190136909484863
2012-08-27,5.291669845581055,5.13332986831665,5.216670036315918,5.158329963684082,2186217.0,4.875099182128906
2012-08-28,5.199999809265137,5.041669845581055,5.158329963684082,5.129169940948486,1923648.0,4.847540378570557
2012-08-29,5.129169940948486,5.05417013168335,5.099999904632568,5.108329772949219,1670947.0,4.827844142913818
2012-08-30,5.145830154418945,4.958330154418945,5.0625,5.041669845581055,1574260.0,4.76484489440918
2012-08-31,5.041669845581055,4.916669845581055,5.041669845581055,4.987500190734863,1030795.0,4.713649272918701
2012-09-03,5.083330154418945,4.920829772949219,4.987500190734863,5.033329963684082,1267644.0,4.756962776184082
2012-09-04,5.158329963684082,5.012499809265137,5.07082986831665,5.012499809265137,1390740.0,4.737276554107666
2012-09-05,5.074999809265137,4.920829772949219,4.941669940948486,5.0,919521.0,4.725462436676025
2012-09-06,5.083330154418945,4.99167013168335,5.0,5.074999809265137,1398055.0,4.79634428024292
2012-09-07,5.333330154418945,5.074999809265137,5.125,5.199999809265137,7133791.0,4.914481163024902
2012-09-10,5.362500190734863,5.158329963684082,5.25,5.270830154418945,5060349.0,4.981421947479248
2012-09-11,5.25832986831665,5.150000095367432,5.25,5.158329963684082,2353514.0,4.875099182128906
2012-09-12,5.333330154418945,5.1875,5.212500095367432,5.245830059051514,3733968.0,4.957795143127441
2012-09-13,5.25832986831665,5.170829772949219,5.25,5.170829772949219,1981310.0,4.886912822723389
2012-09-14,5.416669845581055,5.166669845581055,5.275000095367432,5.183330059051514,3582412.0,4.898726940155029
2012-09-17,5.1875,4.88332986831665,5.183330059051514,4.920829772949219,4838248.0,4.650639533996582
2012-09-18,4.9375,4.845829963684082,4.9375,4.86667013168335,1587919.0,4.599453449249268
2012-09-19,4.983329772949219,4.86667013168335,4.895830154418945,4.966670036315918,1331450.0,4.693963050842285
2012-09-20,4.925000190734863,4.6875,4.925000190734863,4.712500095367432,2266375.0,4.45374870300293
2012-09-21,4.80417013168335,4.670829772949219,4.704170227050781,4.704170227050781,1564329.0,4.445876598358154
2012-09-24,4.770830154418945,4.61667013168335,4.704170227050781,4.729169845581055,1783723.0,4.469503402709961
2012-09-25,4.737500190734863,4.625,4.716670036315918,4.63332986831665,1132507.0,4.378925800323486
2012-09-26,4.666669845581055,4.449999809265137,4.61667013168335,4.454170227050781,1365984.0,4.209603309631348
2012-09-27,4.599999904632568,4.375,4.487500190734863,4.5625,3101433.0,4.311984539031982
2012-09-28,4.63332986831665,4.5,4.533329963684082,4.61667013168335,2082242.0,4.363180637359619
2012-10-08,4.63332986831665,4.5625,4.61667013168335,4.591670036315918,1058342.0,4.339553356170654
2012-10-09,4.733329772949219,4.599999904632568,4.599999904632568,4.720829963684082,2294296.0,4.461621284484863
2012-10-10,4.770830154418945,4.666669845581055,4.745830059051514,4.754169940948486,2343885.0,4.493130683898926
2012-10-11,4.745830059051514,4.662499904632568,4.745830059051514,4.666669845581055,2221831.0,4.410435676574707
2012-10-12,4.699999809265137,4.5,4.699999809265137,4.579170227050781,3047162.0,4.32774019241333
2012-10-15,4.574999809265137,4.5,4.50832986831665,4.566669940948486,1370356.0,4.315925598144531
2012-10-16,4.612500190734863,4.50832986831665,4.579170227050781,4.5625,1077967.0,4.311984539031982
2012-10-17,4.579170227050781,4.5,4.50832986831665,4.5625,1325282.0,4.311984539031982
2012-10-18,4.662499904632568,4.5625,4.5625,4.63332986831665,2110370.0,4.378925800323486
2012-10-19,4.8125,4.645830154418945,4.645830154418945,4.69582986831665,2785802.0,4.437994003295898
2012-10-22,4.670829772949219,4.57082986831665,4.645830154418945,4.658329963684082,2037189.0,4.402553081512451
2012-10-23,5.125,4.791669845581055,4.800000190734863,4.8125,9499711.0,4.548257827758789
2012-10-24,4.754169940948486,4.61667013168335,4.716670036315918,4.63332986831665,5567157.0,4.378925800323486
2012-10-25,4.737500190734863,4.591670036315918,4.591670036315918,4.683330059051514,2762210.0,4.426180839538574
2012-10-26,4.683330059051514,4.458330154418945,4.683330059051514,4.479169845581055,3453556.0,4.233229637145996
2012-10-29,4.516670227050781,4.408329963684082,4.42917013168335,4.479169845581055,2379345.0,4.233229637145996
2012-10-30,4.541669845581055,4.425000190734863,4.42917013168335,4.479169845581055,1818391.0,4.233229637145996
2012-10-31,4.5,4.441669940948486,4.462500095367432,4.49167013168335,1571721.0,4.245044231414795
2012-11-01,4.595829963684082,4.466670036315918,4.466670036315918,4.579170227050781,2537496.0,4.32774019241333
2012-11-02,4.691669940948486,4.541669845581055,4.574999809265137,4.662499904632568,3039427.0,4.406494140625
2012-11-05,4.662499904632568,4.550000190734863,4.61667013168335,4.604169845581055,1955572.0,4.351366996765137
2012-11-06,4.604169845581055,4.420829772949219,4.583330154418945,4.512499809265137,2307607.0,4.264729976654053
2012-11-07,4.666669845581055,4.479169845581055,4.537499904632568,4.591670036315918,2451576.0,4.339553356170654
2012-11-08,4.5625,4.420829772949219,4.5625,4.420829772949219,1931392.0,4.178093433380127
2012-11-09,4.454170227050781,4.362500190734863,4.416669845581055,4.38332986831665,1752055.0,4.14265251159668
2012-11-12,4.4375,4.36667013168335,4.375,4.425000190734863,974522.0,4.182034969329834
2012-11-13,4.441669940948486,4.379169940948486,4.4375,4.4375,1083100.0,4.193848133087158
2012-11-14,4.516670227050781,4.291669845581055,4.4375,4.483329772949219,2799319.0,4.237161636352539
2012-11-15,4.4375,4.291669845581055,4.416669845581055,4.295829772949219,1407984.0,4.059957027435303
2012-11-16,4.400000095367432,4.237500190734863,4.3125,4.3125,912981.0,4.075711727142334
2012-11-19,4.295829772949219,4.175000190734863,4.25,4.279170036315918,970692.0,4.0442118644714355
2012-11-20,4.341670036315918,4.229169845581055,4.295829772949219,4.237500190734863,674376.0,4.004829406738281
2012-11-21,4.416669845581055,4.1875,4.275000095367432,4.412499904632568,2678500.0,4.170221328735352
2012-11-22,4.520830154418945,4.337500095367432,4.375,4.370830059051514,4118428.0,4.130838871002197
2012-11-23,4.412499904632568,4.333330154418945,4.341670036315918,4.354169845581055,2093822.0,4.115093231201172
2012-11-26,4.349999904632568,4.279170036315918,4.349999904632568,4.279170036315918,1080739.0,4.0442118644714355
2012-11-27,4.25,4.050000190734863,4.25,4.05417013168335,2479831.0,3.831566095352173
2012-11-28,4.033329963684082,3.887500047683716,4.016670227050781,3.904170036315918,1507080.0,3.6898021697998047
2012-11-29,3.9458301067352295,3.8041698932647705,3.904170036315918,3.8375000953674316,1700858.0,3.6267929077148438
2012-11-30,3.908329963684082,3.8125,3.8375000953674316,3.8708300590515137,1432212.0,3.658292770385742
2012-12-03,4.00832986831665,3.75,3.9333300590515137,3.75,2642863.0,3.544097423553467
2012-12-04,3.8083300590515137,3.6166698932647705,3.625,3.7583301067352295,1841671.0,3.5519697666168213
2012-12-05,3.9458301067352295,3.7249999046325684,3.766669988632202,3.916670083999634,3050272.0,3.701615810394287
2012-12-06,3.966670036315918,3.887500047683716,3.895829916000366,3.954169988632202,2210834.0,3.7370567321777344
2012-12-07,4.0625,3.916670083999634,3.916670083999634,4.033329963684082,2749483.0,3.8118700981140137
2012-12-10,4.120830059051514,4.004169940948486,4.041669845581055,4.099999904632568,2061504.0,3.8748793601989746
2012-12-11,4.141670227050781,4.012499809265137,4.099999904632568,4.05417013168335,2525673.0,3.831566095352173
2012-12-12,4.074999809265137,4.0,4.041669845581055,4.050000190734863,1806103.0,3.827625036239624
2012-12-13,4.058330059051514,3.950000047683716,4.050000190734863,4.00832986831665,1680180.0,3.788242816925049
2012-12-14,4.204170227050781,3.9375,3.9375,4.170829772949219,3107846.0,3.941819906234741
2012-12-17,4.329170227050781,4.166669845581055,4.166669845581055,4.266670227050781,4438010.0,4.032398700714111
2012-12-18,4.454170227050781,4.216670036315918,4.245830059051514,4.333330154418945,6340725.0,4.09539794921875
2012-12-19,4.416669845581055,4.208330154418945,4.416669845581055,4.266670227050781,4069339.0,4.032398700714111
2012-12-20,4.324999809265137,4.199999809265137,4.212500095367432,4.316669940948486,3444645.0,4.079652786254883
2012-12-21,4.416669845581055,4.229169845581055,4.308330059051514,4.283329963684082,4569816.0,4.04814338684082
2012-12-24,4.32082986831665,4.212500095367432,4.25,4.25,2105056.0,4.016643524169922
2012-12-25,4.449999809265137,4.233329772949219,4.25,4.38332986831665,5399656.0,4.14265251159668
2012-12-26,4.44582986831665,4.354169845581055,4.425000190734863,4.441669940948486,4501977.0,4.197789192199707
2012-12-27,4.487500190734863,4.358329772949219,4.42917013168335,4.358329772949219,3381100.0,4.119025230407715
2012-12-28,4.44582986831665,4.358329772949219,4.395830154418945,4.404170036315918,3152196.0,4.162348747253418
2012-12-31,4.49167013168335,4.38332986831665,4.416669845581055,4.433330059051514,4322841.0,4.189907550811768
2013-01-04,4.516670227050781,4.400000095367432,4.479169845581055,4.412499904632568,5205242.0,4.170221328735352
2013-01-07,4.470829963684082,4.370830059051514,4.38332986831665,4.462500095367432,3811917.0,4.217475891113281
2013-01-08,4.604169845581055,4.42917013168335,4.454170227050781,4.566669940948486,6840172.0,4.315925598144531
2013-01-09,4.658329963684082,4.520830154418945,4.541669845581055,4.566669940948486,4457625.0,4.315925598144531
2013-01-10,4.641670227050781,4.529170036315918,4.579170227050781,4.574999809265137,4034515.0,4.323798179626465
2013-01-11,4.604169845581055,4.408329963684082,4.574999809265137,4.425000190734863,4388551.0,4.182034969329834
2013-01-14,4.599999904632568,4.400000095367432,4.458330154418945,4.579170227050781,4484373.0,4.32774019241333
2013-01-15,4.854169845581055,4.566669940948486,4.566669940948486,4.766670227050781,7866288.0,4.504944801330566
2013-01-16,4.954170227050781,4.75832986831665,4.8125,4.791669845581055,8387529.0,4.528571605682373
2013-01-17,4.949999809265137,4.712500095367432,4.824999809265137,4.908329963684082,6934924.0,4.638826370239258
2013-01-18,5.158329963684082,4.875,5.074999809265137,4.9375,8765760.0,4.6663947105407715
2013-01-21,4.958330154418945,4.795829772949219,4.887499809265137,4.891670227050781,4265836.0,4.623081207275391
2013-01-22,4.9375,4.783329963684082,4.895830154418945,4.875,4342082.0,4.607326030731201
2013-01-23,4.979169845581055,4.716670036315918,4.8125,4.958330154418945,5263615.0,4.6860809326171875
2013-01-24,5.229169845581055,4.900000095367432,4.949999809265137,5.07082986831665,12611304.0,4.792403697967529
2013-01-25,5.216670036315918,5.020830154418945,5.083330154418945,5.150000095367432,7320482.0,4.867226600646973
2013-01-28,5.333330154418945,5.095829963684082,5.141670227050781,5.287499904632568,11903632.0,4.9971771240234375
2013-01-29,5.541669845581055,5.212500095367432,5.283329963684082,5.537499904632568,14305730.0,5.233449935913086
2013-01-30,5.61667013168335,5.25832986831665,5.541669845581055,5.329170227050781,13304976.0,5.036559104919434
2013-01-31,5.454170227050781,5.125,5.237500190734863,5.24167013168335,6608779.0,4.953863620758057
2013-02-01,5.300000190734863,5.1875,5.208330154418945,5.237500190734863,4580301.0,4.949922561645508
2013-02-04,5.395830154418945,5.125,5.25,5.358329772949219,6128863.0,5.064117431640625
2013-02-05,5.329170227050781,5.220829963684082,5.3125,5.295829772949219,3125884.0,5.005049705505371
2013-02-06,5.341670036315918,5.25,5.324999809265137,5.295829772949219,2119838.0,5.005049705505371
2013-02-07,5.400000095367432,5.266670227050781,5.32082986831665,5.308330059051514,3991536.0,5.0168633460998535
2013-02-08,5.324999809265137,5.199999809265137,5.324999809265137,5.30417013168335,4910947.0,5.012931823730469
2013-02-18,5.333330154418945,5.208330154418945,5.32082986831665,5.24167013168335,2952566.0,4.953863620758057
2013-02-19,5.3125,5.208330154418945,5.25832986831665,5.308330059051514,3205968.0,5.0168633460998535
2013-02-20,5.345829963684082,5.266670227050781,5.266670227050781,5.30417013168335,3395680.0,5.012931823730469
2013-02-21,5.30417013168335,5.05417013168335,5.30417013168335,5.066669940948486,5443075.0,4.788471698760986
2013-02-22,5.099999904632568,4.941669940948486,5.066669940948486,4.954170227050781,3767258.0,4.682149410247803
2013-02-25,4.941669940948486,4.8125,4.854169845581055,4.870830059051514,3718502.0,4.6033854484558105
2013-02-26,4.895830154418945,4.754169940948486,4.879169940948486,4.80417013168335,2965651.0,4.5403852462768555
2013-02-27,4.862500190734863,4.74167013168335,4.80417013168335,4.770830154418945,1685757.0,4.508876323699951
2013-02-28,4.870830059051514,4.716670036315918,4.791669845581055,4.86667013168335,3473901.0,4.599453449249268
2013-03-01,4.916669845581055,4.816669940948486,4.837500095367432,4.908329963684082,2940480.0,4.638826370239258
2013-03-04,4.895830154418945,4.629169940948486,4.895830154418945,4.658329963684082,3201153.0,4.402553081512451
2013-03-05,4.80417013168335,4.658329963684082,4.658329963684082,4.754169940948486,2032401.0,4.493130683898926
2013-03-06,4.916669845581055,4.754169940948486,4.754169940948486,4.854169845581055,2789548.0,4.587640285491943
2013-03-07,5.0,4.854169845581055,4.854169845581055,4.925000190734863,4226935.0,4.654581069946289
2013-03-08,4.958330154418945,4.787499904632568,4.895830154418945,4.787499904632568,2050610.0,4.524631023406982
2013-03-11,4.845829963684082,4.745830059051514,4.775000095367432,4.841670036315918,1871548.0,4.575826644897461
2013-03-12,4.88332986831665,4.645830154418945,4.879169940948486,4.733329772949219,1913248.0,4.473434925079346
2013-03-13,4.74167013168335,4.650000095367432,4.712500095367432,4.720829963684082,1135488.0,4.461621284484863
2013-03-14,4.75,4.625,4.712500095367432,4.658329963684082,1368996.0,4.402553081512451
2013-03-15,4.745830059051514,4.641670227050781,4.658329963684082,4.69582986831665,1785734.0,4.437994003295898
2013-03-18,4.745830059051514,4.587500095367432,4.699999809265137,4.737500190734863,2378647.0,4.477376461029053
2013-03-19,5.079170227050781,4.75,4.783329963684082,5.058330059051514,11455123.0,4.780590534210205
2013-03-20,5.237500190734863,4.9375,5.004169940948486,5.233329772949219,10683158.0,4.945981025695801
2013-03-21,5.191669940948486,5.11667013168335,5.191669940948486,5.183330059051514,9800020.0,4.898726940155029
2013-03-22,5.199999809265137,5.083330154418945,5.183330059051514,5.162499904632568,4788936.0,4.879040241241455
2013-03-25,5.36667013168335,5.016670227050781,5.279170036315918,5.0625,5014164.0,4.784531593322754
2013-03-26,5.033329963684082,4.920829772949219,4.995830059051514,4.958330154418945,3270410.0,4.6860809326171875
2013-03-27,5.0,4.875,4.92917013168335,4.908329963684082,3303314.0,4.638826370239258
2013-03-28,5.158329963684082,4.879169940948486,4.925000190734863,5.087500095367432,9130567.0,4.8081583976745605
2013-03-29,5.0625,4.895830154418945,5.041669845581055,4.941669940948486,4257710.0,4.67033576965332
2013-04-01,4.92917013168335,4.708330154418945,4.92917013168335,4.75832986831665,5437413.0,4.497061729431152
2013-04-02,4.82082986831665,4.720829963684082,4.75832986831665,4.754169940948486,3151874.0,4.493130683898926
2013-04-03,4.791669845581055,4.708330154418945,4.791669845581055,4.75832986831665,1845760.0,4.497061729431152
2013-04-08,4.795829772949219,4.658329963684082,4.675000190734863,4.766670227050781,2355352.0,4.504944801330566
2013-04-09,4.862500190734863,4.75832986831665,4.75832986831665,4.795829772949219,2400208.0,4.532503128051758
2013-04-10,4.870830059051514,4.766670227050781,4.766670227050781,4.775000095367432,2826811.0,4.5128173828125
2013-04-11,4.833330154418945,4.691669940948486,4.783329963684082,4.699999809265137,1717418.0,4.441935062408447
2013-04-12,4.724999904632568,4.666669845581055,4.699999809265137,4.67917013168335,1226604.0,4.422248840332031
2013-04-15,4.666669845581055,4.375,4.666669845581055,4.44582986831665,4065736.0,4.201720714569092
2013-04-16,4.454170227050781,4.270830154418945,4.416669845581055,4.441669940948486,2940499.0,4.197789192199707
2013-04-17,4.604169845581055,4.387499809265137,4.433330059051514,4.587500095367432,3660235.0,4.335612773895264
2013-04-18,4.791669845581055,4.520830154418945,4.533329963684082,4.75832986831665,5082530.0,4.497061729431152
2013-04-19,4.854169845581055,4.708330154418945,4.708330154418945,4.82082986831665,3476136.0,4.556130409240723
2013-04-22,5.012499809265137,4.800000190734863,4.800000190734863,5.00832986831665,6522938.0,4.733335494995117
2013-04-23,5.004169940948486,4.712500095367432,5.004169940948486,4.745830059051514,8839353.0,4.485249042510986
2013-04-24,4.979169845581055,4.762499809265137,4.8125,4.94582986831665,6222878.0,4.674267292022705
2013-04-25,5.033329963684082,4.895830154418945,4.949999809265137,4.912499904632568,5425449.0,4.642766952514648
2013-04-26,4.995830059051514,4.858329772949219,4.941669940948486,4.908329963684082,2570412.0,4.638826370239258
2013-05-02,4.887499809265137,4.775000095367432,4.841670036315918,4.833330154418945,2384928.0,4.567944049835205
2013-05-03,5.045829772949219,4.833330154418945,4.833330154418945,4.987500190734863,4621814.0,4.713649272918701
2013-05-06,5.487500190734863,5.004169940948486,5.012499809265137,5.479169845581055,16296434.0,5.178322792053223
2013-05-07,6.029170036315918,6.029170036315918,6.029170036315918,6.029170036315918,11992420.0,5.698123931884766
2013-05-08,6.63332986831665,6.63332986831665,6.63332986831665,6.63332986831665,12508696.0,6.269110679626465
2013-05-09,7.295829772949219,7.095829963684082,7.220829963684082,7.295829772949219,43332921.0,6.89523458480835
2013-05-10,8.024999618530273,7.75,7.791669845581055,8.024999618530273,36548983.0,7.584367752075195
2013-05-13,8.829170227050781,8.308329582214355,8.495829582214355,8.600000381469727,73370114.0,8.127796173095703
2013-05-14,8.9375,8.383330345153809,8.645830154418945,8.550000190734863,51713712.0,8.08054256439209
2013-05-15,8.291669845581055,7.800000190734863,8.291669845581055,8.149999618530273,45088711.0,7.7025041580200195
2013-05-16,8.333330154418945,7.966670036315918,8.083330154418945,8.216670036315918,38068447.0,7.7655134201049805
2013-05-17,8.333330154418945,7.920829772949219,8.154170036315918,8.212499618530273,41120167.0,7.761572360992432
2013-05-20,8.408329963684082,8.087499618530273,8.199999809265137,8.329170227050781,40452028.0,7.8718366622924805
2013-05-21,8.591670036315918,8.125,8.199999809265137,8.449999809265137,40052179.0,7.986032485961914
2013-05-22,8.508330345153809,7.920829772949219,8.395830154418945,8.108329772949219,35354680.0,7.663122177124023
2013-05-23,8.395830154418945,8.029170036315918,8.041669845581055,8.137499809265137,25701480.0,7.690690994262695
2013-05-24,8.691670417785645,8.1875,8.283329963684082,8.329170227050781,28881520.0,7.8718366622924805
2013-05-27,9.033329963684082,8.208330154418945,8.25,8.633330345153809,43205875.0,8.159296035766602
2013-05-28,8.512499809265137,8.220829963684082,8.416669845581055,8.316670417785645,25796272.0,7.860023021697998
2013-05-29,9.149999618530273,8.399999618530273,8.583330154418945,9.149999618530273,47058796.0,8.64759635925293
2013-05-30,9.458330154418945,8.583330154418945,8.75,8.966670036315918,48087988.0,8.474332809448242
2013-05-31,9.037500381469727,8.541669845581055,8.925000190734863,8.554169654846191,34425516.0,8.08448314666748
2013-06-03,8.537500381469727,8.220829963684082,8.333330154418945,8.341670036315918,21418063.0,7.883650302886963
2013-06-04,8.4375,7.625,8.254170417785645,7.69582986831665,26775504.0,7.2732720375061035
2013-06-05,7.916669845581055,7.545829772949219,7.670829772949219,7.766670227050781,17430976.0,7.340222358703613
2013-06-06,7.875,7.550000190734863,7.662499904632568,7.737500190734863,16485952.0,7.3126540184021
2013-06-07,7.770830154418945,7.300000190734863,7.75,7.400000095367432,18416858.0,6.993684768676758
2013-06-13,7.579170227050781,7.004169940948486,7.404170036315918,7.529170036315918,15437006.0,7.115762710571289
2013-06-14,7.82082986831665,7.416669845581055,7.441669940948486,7.670829772949219,17427801.0,7.249643802642822
2013-06-17,7.82082986831665,7.5,7.625,7.712500095367432,15014356.0,7.289026260375977
2013-06-18,7.983329772949219,7.6875,7.783329963684082,7.875,17994712.0,7.442604064941406
2013-06-19,8.662500381469727,8.0,8.0,8.541669845581055,54907764.0,8.07266902923584
2013-06-20,8.404170036315918,7.6875,8.345829963684082,7.69582986831665,35093676.0,7.2732720375061035
2013-06-21,7.512499809265137,6.974999904632568,7.420829772949219,7.36667013168335,22231449.0,6.962185382843018
2013-06-24,7.375,6.629169940948486,7.375,6.629169940948486,18242875.0,6.265179634094238
2013-06-25,6.845829963684082,6.158329963684082,6.5,6.787499904632568,24794472.0,6.414815902709961
2013-06-26,7.141670227050781,6.708330154418945,6.729169845581055,7.108329772949219,20552505.0,6.718029975891113
2013-06-27,7.162499904632568,6.595829963684082,7.104169845581055,6.620830059051514,21662839.0,6.257297515869141
2013-06-28,6.949999809265137,6.42917013168335,6.470829963684082,6.80417013168335,16933543.0,6.430570602416992
2013-07-01,7.058330059051514,6.608329772949219,6.708330154418945,7.00832986831665,16111252.0,6.623520851135254
2013-07-02,7.458330154418945,7.1875,7.208330154418945,7.349999904632568,28909384.0,6.946430206298828
2013-07-03,7.512499809265137,7.016670227050781,7.458330154418945,7.291669845581055,26468685.0,6.891303062438965
2013-07-04,8.020830154418945,7.050000190734863,7.212500095367432,7.900000095367432,47947272.0,7.466231822967529
2013-07-05,8.116669654846191,7.645830154418945,7.920829772949219,7.770830154418945,32334156.0,7.344154357910156
2013-07-08,7.620830059051514,7.012499809265137,7.620830059051514,7.166669845581055,21073053.0,6.773166656494141
2013-07-09,7.88332986831665,7.25,7.275000095367432,7.466670036315918,13814646.0,7.056694030761719
2013-07-10,8.216670036315918,7.091670036315918,7.25,8.216670036315918,47355834.0,7.7655134201049805
2013-07-11,8.800000190734863,8.116669654846191,8.216670036315918,8.350000381469727,54922820.0,7.8915228843688965
2013-07-12,8.725000381469727,8.191670417785645,8.391670227050781,8.550000190734863,39525027.0,8.08054256439209
2013-07-15,8.808329582214355,8.333330154418945,8.449999809265137,8.691670417785645,35767088.0,8.214433670043945
2013-07-16,8.699999809265137,8.350000381469727,8.583330154418945,8.541669845581055,26189451.0,8.07266902923584
2013-07-17,8.366669654846191,7.88332986831665,8.175000190734863,7.949999809265137,30411960.0,7.513485908508301
2013-07-18,8.291669845581055,7.974999904632568,7.974999904632568,8.133330345153809,21506226.0,7.686750411987305
2013-07-19,8.083330154418945,7.583330154418945,8.050000190734863,7.625,20147709.0,7.206331253051758
2013-07-22,7.875,7.400000095367432,7.541669845581055,7.849999904632568,13329440.0,7.418976783752441
2013-07-23,8.225000381469727,7.86667013168335,7.875,8.125,19357990.0,7.678877353668213
2013-07-24,8.125,7.824999809265137,8.125,8.050000190734863,16095666.0,7.607995510101318
2013-07-25,8.483329772949219,8.0,8.091670036315918,8.225000381469727,26416660.0,7.773386478424072
2013-07-26,8.316670417785645,7.75832986831665,8.233329772949219,7.958330154418945,15802338.0,7.521358966827393
2013-07-29,8.016670227050781,7.650000095367432,7.833330154418945,7.658329963684082,10011499.0,7.237830638885498
2013-07-30,7.916669845581055,7.50832986831665,7.733329772949219,7.800000190734863,10338318.0,7.371722221374512
2013-07-31,7.800000190734863,7.533329963684082,7.791669845581055,7.608329772949219,12638041.0,7.190576076507568
2013-08-01,8.366669654846191,7.800000190734863,7.824999809265137,8.366669654846191,38013652.0,7.907277584075928
2013-08-02,8.608329772949219,8.191670417785645,8.425000190734863,8.583330154418945,38131676.0,8.112042427062988
2013-08-05,9.441670417785645,8.708330154418945,8.708330154418945,9.166669845581055,56191347.0,8.663352012634277
2013-08-06,9.491669654846191,8.816670417785645,8.991669654846191,9.441670417785645,36026275.0,8.923253059387207
2013-08-07,9.516670227050781,9.074999809265137,9.25,9.191670417785645,24863144.0,8.686979293823242
2013-08-08,9.041669845581055,8.600000381469727,9.0,8.791669845581055,34076926.0,8.308941841125488
2013-08-09,9.625,8.925000190734863,8.958330154418945,9.058329582214355,37067713.0,8.560959815979004
2013-08-12,9.333330154418945,8.708330154418945,8.908329963684082,9.291669845581055,31129692.0,8.781488418579102
2013-08-13,9.216670036315918,9.041669845581055,9.100000381469727,9.166669845581055,18189144.0,8.663352012634277
2013-08-14,9.149999618530273,8.808329582214355,9.074999809265137,8.933329582214355,19620852.0,8.442824363708496
2013-08-15,8.916669845581055,8.708330154418945,8.758330345153809,8.783329963684082,13280626.0,8.301060676574707
2013-08-16,9.0,8.466670036315918,8.691670417785645,8.491669654846191,17046198.0,8.025413513183594
2013-08-19,8.733329772949219,8.300000190734863,8.341670036315918,8.708330154418945,11650130.0,8.230178833007812
2013-08-20,8.841670036315918,8.458330154418945,8.633330345153809,8.591670036315918,11516436.0,8.11992359161377
2013-08-21,8.816670417785645,8.5,8.558329582214355,8.816670417785645,11693702.0,8.33257007598877
2013-08-22,9.316670417785645,8.566670417785645,8.758330345153809,9.191670417785645,35138959.0,8.686979293823242
2013-08-23,9.399999618530273,8.816670417785645,9.350000381469727,9.141670227050781,31941806.0,8.639724731445312
2013-08-26,9.333330154418945,9.008330345153809,9.166669845581055,9.233329772949219,22366273.0,8.726351737976074
2013-08-27,9.266670227050781,9.016670227050781,9.258330345153809,9.108329772949219,17719952.0,8.608214378356934
2013-08-28,9.050000190734863,8.791669845581055,8.941670417785645,8.808329582214355,18122682.0,8.324687004089355
2013-08-29,8.841670036315918,8.558329582214355,8.791669845581055,8.725000381469727,13337936.0,8.245932579040527
2013-08-30,8.791669845581055,8.266670227050781,8.733329772949219,8.383330345153809,14570240.0,7.923022747039795
2013-09-02,8.516670227050781,8.066670417785645,8.25,8.466670036315918,8614008.0,8.001787185668945
2013-09-03,8.524999618530273,8.341670036315918,8.466670036315918,8.458330154418945,8907745.0,7.993905544281006
2013-09-04,8.558329582214355,8.333330154418945,8.466670036315918,8.475000381469727,8664055.0,8.009658813476562
2013-09-05,8.541669845581055,8.358329772949219,8.466670036315918,8.458330154418945,7366477.0,7.993905544281006
2013-09-06,8.774999618530273,8.366669654846191,8.441670417785645,8.658329963684082,15574562.0,8.182923316955566
2013-09-09,8.691670417785645,8.449999809265137,8.658329963684082,8.600000381469727,11953059.0,8.127796173095703
2013-09-10,8.600000381469727,8.416669845581055,8.600000381469727,8.458330154418945,10919743.0,7.993905544281006
2013-09-11,8.75,8.425000190734863,8.458330154418945,8.533329963684082,15025106.0,8.064786911010742
2013-09-12,8.491669654846191,8.283329963684082,8.483329772949219,8.308329582214355,11162910.0,7.8521409034729
2013-09-13,8.399999618530273,8.274999618530273,8.291669845581055,8.324999809265137,5621456.0,7.867895126342773
2013-09-16,8.541669845581055,8.199999809265137,8.324999809265137,8.391670227050781,8216185.0,7.930905818939209
2013-09-17,8.391670227050781,8.133330345153809,8.358329772949219,8.149999618530273,6902610.0,7.7025041580200195
2013-09-18,8.308329582214355,8.074999809265137,8.199999809265137,8.133330345153809,4744447.0,7.686750411987305
2013-09-23,8.725000381469727,8.183329582214355,8.258330345153809,8.675000190734863,20711071.0,8.198678970336914
2013-09-24,8.708330154418945,8.449999809265137,8.550000190734863,8.524999618530273,12109407.0,8.056914329528809
2013-09-25,8.491669654846191,8.191670417785645,8.475000381469727,8.25,10826628.0,7.797013759613037
2013-09-26,8.350000381469727,8.125,8.208330154418945,8.133330345153809,6988938.0,7.686750411987305
2013-09-27,8.300000190734863,8.091670036315918,8.091670036315918,8.133330345153809,3709024.0,7.686750411987305
2013-09-30,8.216670036315918,8.058329582214355,8.191670417785645,8.141670227050781,4769131.0,7.694632053375244
2013-10-08,8.191670417785645,7.983329772949219,8.058329582214355,8.149999618530273,6048966.0,7.7025041580200195
2013-10-09,8.208330154418945,8.024999618530273,8.100000381469727,8.191670417785645,7006996.0,7.741886615753174
2013-10-10,8.216670036315918,7.958330154418945,8.191670417785645,7.974999904632568,7831828.0,7.537113189697266
2013-10-11,8.158329963684082,7.983329772949219,7.983329772949219,8.066670417785645,5985222.0,7.62375020980835
2013-10-14,8.149999618530273,8.041669845581055,8.066670417785645,8.100000381469727,6278254.0,7.655250072479248
2013-10-15,8.333330154418945,8.083330154418945,8.083330154418945,8.199999809265137,8532264.0,7.749758720397949
2013-10-16,8.208330154418945,7.75,8.183329582214355,7.766670227050781,8458808.0,7.340222358703613
2013-10-17,7.88332986831665,7.599999904632568,7.875,7.641670227050781,6629330.0,7.222085475921631
2013-10-18,7.733329772949219,7.550000190734863,7.574999809265137,7.683330059051514,4015760.0,7.261458396911621
2013-10-21,7.666669845581055,7.24167013168335,7.666669845581055,7.550000190734863,12133150.0,7.135448932647705
2013-10-22,7.816669940948486,7.525000095367432,7.816669940948486,7.791669845581055,9901740.0,7.36384916305542
2013-10-23,8.016670227050781,7.683330059051514,7.916669845581055,7.699999809265137,10082919.0,7.277213096618652
2013-10-24,7.625,7.38332986831665,7.599999904632568,7.416669845581055,5293978.0,7.009439945220947
2013-10-25,7.466670036315918,7.208330154418945,7.408329963684082,7.25,5127115.0,6.851921558380127
2013-10-28,7.308330059051514,6.966670036315918,7.25,7.066669940948486,3811329.0,6.678657531738281
2013-10-29,7.125,6.358329772949219,7.125,6.525000095367432,6924739.0,6.166728973388672
2013-10-30,6.533329963684082,6.333330154418945,6.341670036315918,6.525000095367432,4975375.0,6.166728973388672
2013-10-31,7.175000190734863,6.541669845581055,6.583330154418945,7.175000190734863,9469881.0,6.781039714813232
2013-11-01,7.833330154418945,7.233329772949219,7.333330154418945,7.625,24715077.0,7.206331253051758
2013-11-04,7.474999904632568,7.216670036315918,7.333330154418945,7.449999809265137,13778347.0,7.040939807891846
2013-11-05,7.516670227050781,7.233329772949219,7.416669845581055,7.466670036315918,10058745.0,7.056694030761719
2013-11-06,7.416669845581055,7.199999809265137,7.38332986831665,7.208330154418945,9140461.0,6.812539100646973
2013-11-07,7.208330154418945,6.849999904632568,7.083330154418945,6.933330059051514,7583920.0,6.552639007568359
2013-11-08,7.091670036315918,6.75,6.783329963684082,6.824999809265137,6458870.0,6.450256824493408
2013-11-11,6.908329963684082,6.691669940948486,6.75,6.775000095367432,4366476.0,6.4030022621154785
2013-11-12,7.449999809265137,6.916669845581055,6.925000190734863,7.449999809265137,6505156.0,7.040939807891846
2013-11-13,7.833330154418945,7.316669940948486,7.833330154418945,7.341670036315918,20181505.0,6.938558101654053
2013-11-14,7.333330154418945,6.916669845581055,7.191669940948486,7.308330059051514,11234134.0,6.90704870223999
2013-11-15,7.608329772949219,7.166669845581055,7.316669940948486,7.391670227050781,12832944.0,6.985812187194824
2013-11-18,7.5,7.266670227050781,7.308330059051514,7.483329772949219,9372986.0,7.072439193725586
2013-11-19,7.666669845581055,7.375,7.458330154418945,7.483329772949219,8669330.0,7.072439193725586
2013-11-20,7.525000095367432,7.324999809265137,7.425000190734863,7.433330059051514,6347146.0,7.0251851081848145
2013-11-21,7.38332986831665,7.208330154418945,7.358329772949219,7.283329963684082,6701143.0,6.883420944213867
2013-11-22,7.650000095367432,7.216670036315918,7.25832986831665,7.591670036315918,12669177.0,7.174830913543701
2013-11-25,7.658329963684082,7.391670227050781,7.574999809265137,7.400000095367432,7772893.0,6.993684768676758
2013-11-26,7.533329963684082,7.25,7.408329963684082,7.400000095367432,4739024.0,6.993684768676758
2013-11-27,7.516670227050781,7.333330154418945,7.433330059051514,7.441669940948486,4983362.0,7.033067226409912
2013-11-28,7.650000095367432,7.416669845581055,7.449999809265137,7.574999809265137,9716572.0,7.15907621383667
2013-11-29,7.574999809265137,7.349999904632568,7.541669845581055,7.441669940948486,7644596.0,7.033067226409912
2013-12-02,7.416669845581055,6.86667013168335,7.416669845581055,7.033329963684082,8556757.0,6.647148132324219
2013-12-03,7.150000095367432,6.916669845581055,6.925000190734863,7.141670227050781,3405922.0,6.749539852142334
2013-12-04,7.25,7.125,7.208330154418945,7.175000190734863,4846294.0,6.781039714813232
2013-12-05,7.458330154418945,7.175000190734863,7.24167013168335,7.316669940948486,6005642.0,6.91493034362793
2013-12-06,7.583330154418945,7.166669845581055,7.275000095367432,7.441669940948486,7546334.0,7.033067226409912
2013-12-09,7.525000095367432,7.324999809265137,7.416669845581055,7.416669845581055,3567592.0,7.009439945220947
2013-12-10,7.550000190734863,7.391670227050781,7.449999809265137,7.425000190734863,5505009.0,7.017313003540039
2013-12-11,7.425000190734863,7.199999809265137,7.425000190734863,7.316669940948486,3813120.0,6.91493034362793
2013-12-12,7.349999904632568,7.24167013168335,7.25,7.308330059051514,3406093.0,6.90704870223999
2013-12-13,7.333330154418945,7.216670036315918,7.275000095367432,7.25,3291973.0,6.851921558380127
2013-12-16,7.308330059051514,7.0,7.308330059051514,7.033329963684082,4186699.0,6.647148132324219
2013-12-17,7.166669845581055,6.900000095367432,7.083330154418945,7.033329963684082,4093707.0,6.647148132324219
2013-12-18,7.125,6.925000190734863,7.041669845581055,6.974999904632568,2704640.0,6.592020511627197
2013-12-19,7.5,7.0,7.083330154418945,7.324999809265137,11698920.0,6.922802925109863
2013-12-20,7.316669940948486,6.958330154418945,7.316669940948486,7.025000095367432,5297648.0,6.639275550842285
2013-12-23,7.041669845581055,6.591670036315918,7.025000095367432,6.699999809265137,5767687.0,6.332119941711426
2013-12-24,6.783329963684082,6.625,6.666669845581055,6.733329772949219,2770712.0,6.363619804382324
2013-12-25,6.86667013168335,6.708330154418945,6.775000095367432,6.849999904632568,2230422.0,6.473884105682373
2013-12-26,6.849999904632568,6.550000190734863,6.849999904632568,6.583330154418945,4943830.0,6.221856594085693
2013-12-27,6.733329772949219,6.61667013168335,6.61667013168335,6.683330059051514,2836268.0,6.316365718841553
2013-12-30,6.833330154418945,6.666669845581055,6.724999904632568,6.74167013168335,2988462.0,6.37150239944458
2013-12-31,6.916669845581055,6.708330154418945,6.75,6.824999809265137,3798854.0,6.450256824493408
2014-01-02,6.833330154418945,6.708330154418945,6.833330154418945,6.766670227050781,3095434.0,6.395129680633545
2014-01-03,6.925000190734863,6.716670036315918,6.75,6.900000095367432,5567810.0,6.521139144897461
2014-01-06,6.841670036315918,6.658329963684082,6.841670036315918,6.675000190734863,3353282.0,6.308493614196777
2014-01-07,6.808330059051514,6.63332986831665,6.63332986831665,6.75,2402232.0,6.379374980926514
2014-01-08,6.791669845581055,6.658329963684082,6.775000095367432,6.75,2981762.0,6.379374980926514
2014-01-09,6.783329963684082,6.458330154418945,6.724999904632568,6.458330154418945,4533480.0,6.103719711303711
2014-01-10,6.449999809265137,6.333330154418945,6.416669845581055,6.358329772949219,2545170.0,6.009210586547852
2014-01-13,6.516670227050781,6.349999904632568,6.375,6.391670227050781,1940028.0,6.040720462799072
2014-01-14,6.433330059051514,6.266670227050781,6.400000095367432,6.425000190734863,2712585.0,6.0722198486328125
2014-01-15,7.066669940948486,6.61667013168335,6.625,7.066669940948486,9343692.0,6.678657531738281
2014-01-16,7.558330059051514,7.125,7.324999809265137,7.216670036315918,27460110.0,6.82042121887207
2014-01-17,7.266670227050781,6.933330059051514,7.125,7.083330154418945,11413336.0,6.694402694702148
2014-01-20,7.066669940948486,6.75,7.050000190734863,6.75832986831665,9849831.0,6.387247562408447
2014-01-21,6.849999904632568,6.675000190734863,6.675000190734863,6.841670036315918,7751858.0,6.4660115242004395
2014-01-22,7.058330059051514,6.808330059051514,6.808330059051514,7.00832986831665,8164654.0,6.623520851135254
2014-01-23,7.158329963684082,6.891670227050781,6.916669845581055,7.016670227050781,8505370.0,6.631402969360352
2014-01-24,7.716670036315918,7.324999809265137,7.716670036315918,7.716670036315918,22657591.0,7.292967319488525
2014-01-27,8.491669654846191,8.233329772949219,8.333330154418945,8.491669654846191,50293010.0,8.025413513183594
2014-01-28,9.149999618530273,8.341670036315918,8.458330154418945,8.800000190734863,62886217.0,8.316814422607422
2014-01-29,9.041669845581055,8.625,8.699999809265137,8.891670227050781,41311440.0,8.403450965881348
2014-01-30,8.966670036315918,8.5,8.841670036315918,8.550000190734863,23118588.0,8.08054256439209
2014-02-07,9.408329963684082,8.966670036315918,9.0,9.408329963684082,12670657.0,8.891742706298828
2014-02-10,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,2706498.0,9.781708717346191
2014-02-11,11.383299827575684,11.383299827575684,11.383299827575684,11.383299827575684,1703155.0,10.758272171020508
2014-02-12,12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,1631458.0,11.837284088134766
2014-02-13,13.774999618530273,13.774999618530273,13.774999618530273,13.774999618530273,31348873.0,13.018649101257324
2014-02-14,14.574999809265137,13.800000190734863,14.16670036315918,13.95829963684082,107051670.0,13.191885948181152
2014-02-17,14.66670036315918,13.824999809265137,14.54170036315918,14.5,80910914.0,13.703843116760254
2014-02-18,15.033300399780273,13.925000190734863,14.33329963684082,14.574999809265137,76936582.0,13.774724006652832
2014-02-19,14.399999618530273,13.41670036315918,14.399999618530273,13.783300399780273,57881701.0,13.026494979858398
2014-02-20,14.73330020904541,13.5,13.875,14.216699600219727,71679651.0,13.436097145080566
2014-02-21,14.066699981689453,13.300000190734863,13.899999618530273,13.908300399780273,39355639.0,13.144631385803223
2014-02-24,14.283300399780273,13.5,13.691699981689453,14.08329963684082,33311671.0,13.310022354125977
2014-02-25,14.33329963684082,12.675000190734863,13.70829963684082,12.76669979095459,57263943.0,12.065712928771973
2014-02-26,13.75,12.741700172424316,12.91670036315918,13.533300399780273,61551056.0,12.79022216796875
2014-02-27,14.883299827575684,13.824999809265137,14.08329963684082,13.824999809265137,76729690.0,13.065905570983887
2014-02-28,14.491700172424316,13.16670036315918,13.441699981689453,14.091699600219727,53000869.0,13.317960739135742
2014-03-03,14.83329963684082,13.508299827575684,13.866700172424316,14.366700172424316,58968258.0,13.577861785888672
2014-03-04,14.649999618530273,13.783300399780273,14.08329963684082,13.991700172424316,46750983.0,13.223451614379883
2014-03-05,14.20829963684082,13.533300399780273,13.91670036315918,13.79170036315918,34523511.0,13.034433364868164
2014-03-06,13.70829963684082,12.683300018310547,13.633299827575684,12.75,36787314.0,12.04992961883545
2014-03-07,13.10830020904541,12.33329963684082,13.0,12.383299827575684,39389415.0,11.703364372253418
2014-03-10,12.074999809265137,11.199999809265137,12.0,11.60830020904541,36892958.0,10.970918655395508
2014-03-11,11.683300018310547,11.08329963684082,11.533300399780273,11.308300018310547,20871921.0,10.687390327453613
2014-03-12,11.550000190734863,10.758299827575684,11.241700172424316,11.399999618530273,31779151.0,10.774055480957031
2014-03-13,11.366700172424316,10.91670036315918,11.25,11.175000190734863,17401701.0,10.561408996582031
2014-03-14,11.14169979095459,10.808300018310547,10.991700172424316,10.966699600219727,15819952.0,10.364545822143555
2014-03-17,11.399999618530273,10.899999618530273,10.949999809265137,11.25,24594712.0,10.632291793823242
2014-03-18,11.70829963684082,11.024999618530273,11.16670036315918,11.324999809265137,35010810.0,10.70317268371582
2014-03-19,11.258299827575684,10.91670036315918,11.241700172424316,10.98330020904541,22319827.0,10.38023567199707
2014-03-20,10.91670036315918,10.100000381469727,10.83329963684082,10.199999809265137,36050950.0,9.639945030212402
2014-03-21,10.51669979095459,10.04170036315918,10.16670036315918,10.466699600219727,23811805.0,9.892000198364258
2014-03-24,10.95829963684082,10.241700172424316,10.433300018310547,10.908300399780273,32410770.0,10.309353828430176
2014-03-25,10.841699600219727,10.51669979095459,10.625,10.741700172424316,23815305.0,10.151900291442871
2014-03-26,11.149999618530273,10.625,10.783300399780273,10.658300399780273,29775603.0,10.073080062866211
2014-03-27,10.48330020904541,10.024999618530273,10.41670036315918,10.050000190734863,22628871.0,9.498180389404297
2014-03-28,10.074999809265137,9.550000190734863,9.991669654846191,9.625,20298092.0,9.096515655517578
2014-03-31,9.808329582214355,9.483329772949219,9.633330345153809,9.616669654846191,12005190.0,9.088643074035645
2014-04-01,9.916669845581055,9.550000190734863,9.633330345153809,9.691670417785645,15920328.0,9.159525871276855
2014-04-02,10.20829963684082,9.516670227050781,9.625,9.958330154418945,30852530.0,9.411544799804688
2014-04-03,10.26669979095459,9.816670417785645,9.975000381469727,10.04170036315918,24705136.0,9.490335464477539
2014-04-04,9.875,9.458330154418945,9.875,9.816670417785645,35119590.0,9.27766227722168
2014-04-08,9.866669654846191,9.550000190734863,9.591670036315918,9.850000381469727,29709346.0,9.309162139892578
2014-04-09,10.116700172424316,9.800000190734863,9.875,9.975000381469727,26955188.0,9.427298545837402
2014-04-10,10.808300018310547,10.008299827575684,10.08329963684082,10.683300018310547,55070841.0,10.096708297729492
2014-04-11,10.533300399780273,10.125,10.149999618530273,10.300000190734863,48568111.0,9.734453201293945
2014-04-14,10.58329963684082,10.25,10.283300399780273,10.33329963684082,28743828.0,9.765925407409668
2014-04-15,10.258299827575684,10.024999618530273,10.25,10.133299827575684,19424044.0,9.576906204223633
2014-04-16,10.308300018310547,9.883330345153809,9.966670036315918,10.04170036315918,25031270.0,9.490335464477539
2014-04-17,10.383299827575684,9.958330154418945,10.033300399780273,10.274999618530273,41371945.0,9.71082592010498
2014-04-18,10.33329963684082,10.024999618530273,10.183300018310547,10.199999809265137,24810172.0,9.639945030212402
2014-04-21,10.16670036315918,9.416669845581055,10.091699600219727,9.458330154418945,42238807.0,8.938998222351074
2014-04-22,9.533329963684082,8.916669845581055,9.433329582214355,9.016670227050781,37931305.0,8.521588325500488
2014-04-23,9.300000190734863,8.958330154418945,9.108329772949219,9.083330154418945,25892637.0,8.584588050842285
2014-04-24,9.091670036315918,8.816670417785645,9.0,8.941670417785645,20223866.0,8.45070743560791
2014-04-25,9.091670036315918,8.708330154418945,8.933329582214355,8.75,17595392.0,8.269559860229492
2014-04-28,8.958330154418945,8.550000190734863,8.708330154418945,8.691670417785645,20528788.0,8.214433670043945
2014-04-29,9.066670417785645,8.483329772949219,8.658329963684082,8.949999809265137,29433748.0,8.458578109741211
2014-04-30,9.058329582214355,8.824999809265137,8.891670227050781,8.949999809265137,22011858.0,8.458578109741211
2014-05-05,8.891670227050781,8.616669654846191,8.866669654846191,8.866669654846191,21622018.0,8.379822731018066
2014-05-06,9.083330154418945,8.833330154418945,8.833330154418945,9.008330345153809,30616988.0,8.51370620727539
2014-05-07,9.283329963684082,8.716670036315918,8.875,8.975000381469727,39853362.0,8.482205390930176
2014-05-08,9.158329963684082,8.691670417785645,8.791669845581055,8.725000381469727,36830775.0,8.245932579040527
2014-05-09,8.991669654846191,8.383330345153809,8.758330345153809,8.491669654846191,28757320.0,8.025413513183594
2014-05-12,9.333330154418945,8.458330154418945,8.591670036315918,9.074999809265137,51352204.0,8.576715469360352
2014-05-13,9.074999809265137,8.841670036315918,8.991669654846191,8.866669654846191,28481359.0,8.379822731018066
2014-05-14,8.875,8.708330154418945,8.824999809265137,8.741669654846191,15260360.0,8.261687278747559
2014-05-15,8.716670036315918,8.091670036315918,8.708330154418945,8.116669654846191,30981550.0,7.671004295349121
2014-05-16,8.233329772949219,7.974999904632568,8.066670417785645,8.191670417785645,17099559.0,7.741886615753174
2014-05-19,8.283329963684082,8.083330154418945,8.149999618530273,8.233329772949219,12947722.0,7.781258583068848
2014-05-20,8.399999618530273,8.208330154418945,8.258330345153809,8.241669654846191,13765690.0,7.789140701293945
2014-05-21,8.625,8.108329772949219,8.108329772949219,8.466670036315918,21619819.0,8.001787185668945
2014-05-22,8.649999618530273,8.324999809265137,8.449999809265137,8.358329772949219,25227122.0,7.899394989013672
2014-05-23,8.566670417785645,8.191670417785645,8.366669654846191,8.558329582214355,24623179.0,8.08841323852539
2014-05-26,9.066670417785645,8.708330154418945,8.850000381469727,8.783329963684082,40104414.0,8.301060676574707
2014-05-27,8.808329582214355,8.583330154418945,8.658329963684082,8.616669654846191,17635406.0,8.143550872802734
2014-05-28,8.908329963684082,8.625,8.649999618530273,8.858329772949219,26324278.0,8.371941566467285
2014-05-29,9.141670227050781,8.708330154418945,8.858329772949219,8.708330154418945,29237499.0,8.230178833007812
2014-05-30,8.774999618530273,8.533329963684082,8.708330154418945,8.616669654846191,17795779.0,8.143550872802734
2014-06-03,9.283329963684082,8.608329772949219,8.625,8.949999809265137,36672109.0,8.458578109741211
2014-06-04,8.958330154418945,8.616669654846191,8.875,8.708330154418945,19157318.0,8.230178833007812
2014-06-05,9.058329582214355,8.633330345153809,8.649999618530273,8.958330154418945,21392786.0,8.466451644897461
2014-06-06,9.024999618530273,8.708330154418945,8.958330154418945,8.808329582214355,16690150.0,8.324687004089355
2014-06-09,8.908329963684082,8.666669845581055,8.758330345153809,8.708330154418945,14323298.0,8.230178833007812
2014-06-10,8.949999809265137,8.583330154418945,8.733329772949219,8.866669654846191,16391002.0,8.379822731018066
2014-06-11,9.324999809265137,8.800000190734863,8.858329772949219,9.149999618530273,44808758.0,8.64759635925293
2014-06-12,9.25,9.0,9.066670417785645,9.083330154418945,27727304.0,8.584588050842285
2014-06-13,9.991669654846191,9.125,9.133330345153809,9.991669654846191,41369880.0,9.443053245544434
2014-06-16,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-17,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-18,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-19,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-20,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-23,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-24,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-25,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-26,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-27,9.991669654846191,9.991669654846191,9.991669654846191,9.991669654846191,0.0,9.443053245544434
2014-06-30,10.991700172424316,10.991700172424316,10.991700172424316,10.991700172424316,1800460.0,10.388174057006836
2014-07-01,12.08329963684082,11.050000190734863,11.658300399780273,11.508299827575684,122585304.0,10.876407623291016
2014-07-02,12.491700172424316,11.308300018310547,11.5,12.25,105617505.0,11.577384948730469
2014-07-03,13.375,11.89169979095459,12.08329963684082,12.70829963684082,111165486.0,12.010519027709961
2014-07-04,12.658300399780273,11.95829963684082,12.408300399780273,12.008299827575684,70755656.0,11.348955154418945
2014-07-07,12.058300018310547,11.58329963684082,11.841699600219727,11.850000381469727,46101974.0,11.199347496032715
2014-07-08,12.04170036315918,11.25,11.783300399780273,11.875,53290586.0,11.222973823547363
2014-07-09,12.0,11.25,11.675000190734863,11.26669979095459,45327626.0,10.648075103759766
2014-07-10,11.675000190734863,10.949999809265137,11.600000381469727,11.01669979095459,38499084.0,10.4118013381958
2014-07-11,11.441699981689453,10.75,10.991700172424316,11.191699981689453,33787928.0,10.577193260192871
2014-07-14,12.149999618530273,10.933300018310547,11.074999809265137,11.875,67836400.0,11.222973823547363
2014-07-15,11.774999618530273,11.274999618530273,11.66670036315918,11.491700172424316,45209299.0,10.86072063446045
2014-07-16,11.625,10.941699981689453,11.48330020904541,11.024999618530273,27371804.0,10.419645309448242
2014-07-17,11.10830020904541,10.76669979095459,10.975000381469727,11.0,17622012.0,10.396018028259277
2014-07-18,11.45829963684082,10.941699981689453,11.024999618530273,11.133299827575684,23555974.0,10.521998405456543
2014-07-21,11.158300399780273,10.625,11.158300399780273,10.741700172424316,23696920.0,10.151900291442871
2014-07-22,11.816699981689453,10.75,10.75,11.816699981689453,46711911.0,11.167876243591309
2014-07-23,12.01669979095459,11.41670036315918,12.01669979095459,11.616700172424316,50155635.0,10.978857040405273
2014-07-24,11.725000381469727,10.95829963684082,11.58329963684082,11.433300018310547,28053855.0,10.805526733398438
2014-07-25,11.70829963684082,11.26669979095459,11.433300018310547,11.524999618530273,30832272.0,10.892191886901855
2014-07-28,11.783300399780273,11.26669979095459,11.45829963684082,11.716699600219727,39473383.0,11.073366165161133
2014-07-29,12.39169979095459,11.58329963684082,11.73330020904541,12.0,66132351.0,11.341111183166504
2014-07-30,12.125,11.66670036315918,11.824999809265137,11.816699981689453,42339169.0,11.167876243591309
2014-07-31,12.199999809265137,11.73330020904541,11.83329963684082,11.841699600219727,38323732.0,11.191502571105957
2014-08-01,11.991700172424316,11.29170036315918,11.850000381469727,11.383299827575684,35025312.0,10.758272171020508
2014-08-04,11.58329963684082,11.225000381469727,11.449999809265137,11.533300399780273,22448245.0,10.900036811828613
2014-08-05,11.533300399780273,11.258299827575684,11.45829963684082,11.366700172424316,19792988.0,10.742583274841309
2014-08-06,11.783300399780273,11.258299827575684,11.324999809265137,11.66670036315918,27675946.0,11.02611255645752
2014-08-07,11.908300399780273,11.383299827575684,11.783300399780273,11.425000190734863,26089800.0,10.797682762145996
2014-08-08,11.5,11.283300399780273,11.375,11.316699981689453,15768103.0,10.695329666137695
2014-08-11,11.73330020904541,11.341699600219727,11.375,11.54170036315918,19777570.0,10.907975196838379
2014-08-12,12.699999809265137,11.566699981689453,11.574999809265137,12.574999809265137,92391099.0,11.884538650512695
2014-08-13,12.475000381469727,12.08329963684082,12.26669979095459,12.366700172424316,47500279.0,11.687676429748535
2014-08-14,12.699999809265137,12.100000381469727,12.300000190734863,12.125,44009742.0,11.459247589111328
2014-08-15,12.800000190734863,12.08329963684082,12.133299827575684,12.533300399780273,62479554.0,11.845129013061523
2014-08-18,12.949999809265137,12.383299827575684,12.908300399780273,12.566699981689453,55207155.0,11.876694679260254
2014-08-19,12.633299827575684,12.23330020904541,12.425000190734863,12.383299827575684,40752430.0,11.703364372253418
2014-08-20,12.449999809265137,12.158300399780273,12.300000190734863,12.366700172424316,30400928.0,11.687676429748535
2014-08-21,12.550000190734863,12.199999809265137,12.5,12.45829963684082,30715466.0,11.774246215820312
2014-08-22,12.533300399780273,12.191699981689453,12.35830020904541,12.216699600219727,21210728.0,11.545912742614746
2014-08-25,12.433300018310547,12.050000190734863,12.16670036315918,12.241700172424316,24223671.0,11.569539070129395
2014-08-26,12.33329963684082,11.425000190734863,12.241700172424316,11.48330020904541,30559580.0,10.852782249450684
2014-08-27,11.591699600219727,11.33329963684082,11.45829963684082,11.475000381469727,14732920.0,10.844937324523926
2014-08-28,11.558300018310547,11.33329963684082,11.51669979095459,11.350000381469727,13637304.0,10.726800918579102
2014-08-29,11.5,11.316699981689453,11.399999618530273,11.5,10344439.0,10.86856460571289
2014-09-01,11.73330020904541,11.5,11.5,11.725000381469727,13920145.0,11.081210136413574
2014-09-02,12.024999618530273,11.633299827575684,11.683300018310547,11.908300399780273,21178098.0,11.254446029663086
2014-09-03,12.199999809265137,11.899999618530273,12.033300399780273,11.941699981689453,21399567.0,11.286011695861816
2014-09-04,12.116700172424316,11.758299827575684,11.83329963684082,12.024999618530273,23433522.0,11.364737510681152
2014-09-05,12.14169979095459,11.933300018310547,12.058300018310547,11.991700172424316,15874749.0,11.333266258239746
2014-09-09,12.091699600219727,11.899999618530273,11.925000190734863,11.966699600219727,16571995.0,11.309639930725098
2014-09-10,11.925000190734863,11.70829963684082,11.925000190734863,11.83329963684082,15745162.0,11.183563232421875
2014-09-11,12.316699981689453,11.800000190734863,11.83329963684082,12.050000190734863,37045891.0,11.388365745544434
2014-09-12,12.149999618530273,11.941699981689453,12.01669979095459,12.125,18666252.0,11.459247589111328
2014-09-15,12.20829963684082,11.966699600219727,12.058300018310547,12.116700172424316,19917507.0,11.451403617858887
2014-09-16,12.08329963684082,11.399999618530273,12.050000190734863,11.41670036315918,26639766.0,10.789838790893555
2014-09-17,11.508299827575684,11.26669979095459,11.408300399780273,11.408300399780273,12167362.0,10.781900405883789
2014-09-18,11.491700172424316,11.283300399780273,11.433300018310547,11.41670036315918,7429668.0,10.789838790893555
2014-09-19,11.533300399780273,11.350000381469727,11.425000190734863,11.5,8155950.0,10.86856460571289
2014-09-22,11.475000381469727,11.26669979095459,11.441699981689453,11.350000381469727,10452681.0,10.726800918579102
2014-09-23,12.0,11.33329963684082,11.33329963684082,11.83329963684082,28636665.0,11.183563232421875
2014-09-24,11.925000190734863,11.591699600219727,11.758299827575684,11.841699600219727,19870780.0,11.191502571105957
2014-09-25,12.45829963684082,11.808300018310547,11.850000381469727,12.175000190734863,41535728.0,11.506503105163574
2014-09-26,12.29170036315918,11.98330020904541,12.16670036315918,12.100000381469727,17700105.0,11.435620307922363
2014-09-29,12.433300018310547,12.10830020904541,12.20829963684082,12.29170036315918,25412929.0,11.616795539855957
2014-09-30,12.533300399780273,12.158300399780273,12.533300399780273,12.183300018310547,18205575.0,11.5143461227417
2014-10-08,12.308300018310547,12.008299827575684,12.175000190734863,12.241700172424316,17232826.0,11.569539070129395
2014-10-09,12.75,12.216699600219727,12.23330020904541,12.600000381469727,68081674.0,11.908166885375977
2014-10-10,12.649999618530273,12.133299827575684,12.649999618530273,12.324999809265137,37495258.0,11.648265838623047
2014-10-13,12.5,11.941699981689453,12.04170036315918,12.441699981689453,23140404.0,11.75855827331543
2014-10-14,13.16670036315918,12.33329963684082,12.33329963684082,13.01669979095459,76798288.0,12.301985740661621
2014-10-15,13.25,12.616700172424316,13.25,12.800000190734863,52327312.0,12.097186088562012
2014-10-16,12.875,12.316699981689453,12.566699981689453,12.558300018310547,35211484.0,11.868756294250488
2014-10-17,12.73330020904541,12.241700172424316,12.558300018310547,12.58329963684082,31295499.0,11.892383575439453
2014-10-20,12.841699600219727,12.433300018310547,12.591699600219727,12.758299827575684,39133770.0,12.057774543762207
2014-10-21,12.800000190734863,12.350000381469727,12.70829963684082,12.35830020904541,30800272.0,11.67973804473877
2014-10-22,12.70829963684082,12.008299827575684,12.33329963684082,12.683300018310547,35085975.0,11.986891746520996
2014-10-23,13.04170036315918,12.508299827575684,12.774999618530273,12.89169979095459,67797757.0,12.183849334716797
2014-10-24,12.89169979095459,12.33329963684082,12.800000190734863,12.48330020904541,41601170.0,11.797874450683594
2014-10-27,12.75,12.16670036315918,12.350000381469727,12.51669979095459,26226501.0,11.829440116882324
2014-10-28,13.741700172424316,12.475000381469727,12.51669979095459,13.566699981689453,82228485.0,12.82178783416748
2014-10-29,13.616700172424316,13.216699600219727,13.341699600219727,13.466699600219727,72918352.0,12.727277755737305
2014-10-30,13.408300399780273,13.01669979095459,13.408300399780273,13.14169979095459,48346017.0,12.420123100280762
2014-10-31,13.39169979095459,13.0,13.0,13.29170036315918,36576306.0,12.56188678741455
2014-11-03,13.41670036315918,13.091699600219727,13.191699981689453,13.258299827575684,22820343.0,12.53032112121582
2014-11-04,13.25,12.508299827575684,13.16670036315918,12.566699981689453,33549556.0,11.876694679260254
2014-11-05,12.824999809265137,12.41670036315918,12.64169979095459,12.425000190734863,18270200.0,11.742775917053223
2014-11-06,12.54170036315918,12.20829963684082,12.466699600219727,12.375,16396611.0,11.695520401000977
2014-11-07,12.566699981689453,12.008299827575684,12.375,12.01669979095459,20178354.0,11.356893539428711
2014-11-10,12.183300018310547,11.875,12.0,12.175000190734863,15913857.0,11.506503105163574
2014-11-11,12.23330020904541,11.591699600219727,12.183300018310547,11.816699981689453,19700558.0,11.167876243591309
2014-11-12,12.149999618530273,11.741700172424316,11.808300018310547,12.024999618530273,10730701.0,11.364737510681152
2014-11-13,12.274999618530273,11.841699600219727,12.058300018310547,12.23330020904541,17562333.0,11.561601638793945
2014-11-14,12.433300018310547,12.008299827575684,12.20829963684082,12.08329963684082,16011086.0,11.41983699798584
2014-11-17,12.20829963684082,11.841699600219727,11.841699600219727,11.941699981689453,13204576.0,11.286011695861816
2014-11-18,12.050000190734863,11.816699981689453,11.95829963684082,11.850000381469727,9374826.0,11.199347496032715
2014-11-19,12.04170036315918,11.758299827575684,11.850000381469727,11.866700172424316,8312972.0,11.215129852294922
2014-11-20,12.116700172424316,11.758299827575684,11.79170036315918,11.89169979095459,10192479.0,11.238757133483887
2014-11-21,12.066699981689453,11.850000381469727,11.89169979095459,12.008299827575684,11143330.0,11.348955154418945
2014-11-24,12.149999618530273,11.925000190734863,12.116700172424316,12.058300018310547,14562412.0,11.396209716796875
2014-11-25,12.308300018310547,12.0,12.08329963684082,12.274999618530273,16687564.0,11.601011276245117
2014-11-26,12.383299827575684,12.08329963684082,12.274999618530273,12.175000190734863,15892096.0,11.506503105163574
2014-11-27,12.399999618530273,12.149999618530273,12.25,12.25,16117730.0,11.577384948730469
2014-11-28,12.274999618530273,11.808300018310547,12.25,11.83329963684082,22907052.0,11.183563232421875
2014-12-01,11.800000190734863,11.35830020904541,11.79170036315918,11.375,22767769.0,10.750428199768066
2014-12-02,11.591699600219727,11.366700172424316,11.375,11.449999809265137,11519515.0,10.821310043334961
2014-12-03,11.908300399780273,11.41670036315918,11.449999809265137,11.850000381469727,21734600.0,11.199347496032715
2014-12-04,11.98330020904541,11.741700172424316,11.908300399780273,11.841699600219727,20261494.0,11.191502571105957
2014-12-05,11.91670036315918,11.08329963684082,11.91670036315918,11.274999618530273,25815282.0,10.655919075012207
2014-12-08,11.258299827575684,10.875,11.258299827575684,11.066699981689453,17834414.0,10.45905590057373
2014-12-09,11.26669979095459,10.41670036315918,11.10830020904541,10.48330020904541,21055732.0,9.90768814086914
2014-12-10,10.91670036315918,10.366700172424316,10.41670036315918,10.83329963684082,12658204.0,10.238471031188965
2014-12-11,11.283300399780273,10.91670036315918,10.991700172424316,11.058300018310547,12642756.0,10.451117515563965
2014-12-12,11.35830020904541,10.941699981689453,11.074999809265137,11.241700172424316,14606277.0,10.624446868896484
2014-12-15,11.283300399780273,11.074999809265137,11.10830020904541,11.216699600219727,9776996.0,10.600818634033203
2014-12-16,11.191699981689453,11.091699600219727,11.158300399780273,11.10830020904541,9481352.0,10.498372077941895
2014-12-17,11.08329963684082,10.625,11.08329963684082,10.675000190734863,14320930.0,10.088863372802734
2014-12-18,10.949999809265137,10.649999618530273,10.66670036315918,10.683300018310547,8517914.0,10.096708297729492
2014-12-19,10.75,10.0,10.683300018310547,10.366700172424316,12723880.0,9.797491073608398
2014-12-22,10.300000190734863,9.333330154418945,10.300000190734863,9.391670227050781,17258089.0,8.875997543334961
2014-12-23,9.483329772949219,9.149999618530273,9.383330345153809,9.274999618530273,9362775.0,8.765732765197754
2014-12-24,9.583330154418945,9.300000190734863,9.416669845581055,9.566670417785645,7969182.0,9.041389465332031
2014-12-25,9.625,9.366669654846191,9.524999618530273,9.5,9112386.0,8.978378295898438
2014-12-26,10.433300018310547,9.433329582214355,9.458330154418945,10.08329963684082,19052594.0,9.529651641845703
2014-12-29,10.199999809265137,9.708330154418945,10.16670036315918,9.958330154418945,9399944.0,9.411544799804688
2014-12-30,10.058300018310547,9.716670036315918,9.841670036315918,9.725000381469727,6558920.0,9.19102668762207
2014-12-31,9.908329963684082,9.574999809265137,9.75,9.699999809265137,6682591.0,9.167398452758789
2015-01-05,10.058300018310547,9.691670417785645,9.699999809265137,10.033300399780273,10344668.0,9.48239803314209
2015-01-06,10.800000190734863,9.908329963684082,9.958330154418945,10.149999618530273,14463672.0,9.59268856048584
2015-01-07,10.375,10.050000190734863,10.158300399780273,10.100000381469727,7613689.0,9.545435905456543
2015-01-08,10.183300018310547,9.941670417785645,10.0,9.958330154418945,7758415.0,9.411544799804688
2015-01-09,10.091699600219727,9.883330345153809,9.949999809265137,9.899999618530273,5729022.0,9.356415748596191
2015-01-12,10.16670036315918,9.600000381469727,9.899999618530273,9.941670417785645,9151789.0,9.39579963684082
2015-01-13,10.074999809265137,9.816670417785645,9.816670417785645,9.991669654846191,6322664.0,9.443053245544434
2015-01-14,10.04170036315918,9.633330345153809,9.899999618530273,9.641670227050781,6859608.0,9.112271308898926
2015-01-15,9.783329963684082,9.608329772949219,9.666669845581055,9.666669845581055,5683404.0,9.135897636413574
2015-01-16,9.941670417785645,9.666669845581055,9.716670036315918,9.908329963684082,7445022.0,9.364288330078125
2015-01-19,9.883330345153809,9.350000381469727,9.791669845581055,9.491669654846191,9203876.0,8.97050666809082
2015-01-20,9.758330345153809,9.416669845581055,9.466670036315918,9.733329772949219,8160205.0,9.198898315429688
2015-01-21,10.074999809265137,9.733329772949219,9.75,10.01669979095459,13570688.0,9.46670913696289
2015-01-22,10.274999618530273,9.925000190734863,9.941670417785645,10.241700172424316,16648173.0,9.67935562133789
2015-01-23,10.925000190734863,10.35830020904541,10.66670036315918,10.375,29686363.0,9.805335998535156
2015-01-26,10.524999618530273,10.225000381469727,10.25,10.441699981689453,11897832.0,9.868372917175293
2015-01-27,10.54170036315918,10.258299827575684,10.41670036315918,10.399999618530273,10999512.0,9.828962326049805
2015-01-28,10.466699600219727,10.23330020904541,10.399999618530273,10.258299827575684,7350613.0,9.695042610168457
2015-01-29,10.33329963684082,10.149999618530273,10.16670036315918,10.216699600219727,6338827.0,9.655726432800293
2015-01-30,10.283300399780273,9.991669654846191,10.175000190734863,10.0,6312151.0,9.45092487335205
2015-02-02,10.100000381469727,9.783329963684082,9.941670417785645,9.983329772949219,5748741.0,9.435171127319336
2015-02-03,10.14169979095459,9.966670036315918,9.991669654846191,10.125,5387398.0,9.569063186645508
2015-02-04,10.25,10.058300018310547,10.14169979095459,10.074999809265137,7184954.0,9.521807670593262
2015-02-05,10.23330020904541,10.01669979095459,10.125,10.033300399780273,5799286.0,9.48239803314209
2015-02-06,10.116700172424316,9.75,10.008299827575684,9.833330154418945,5402990.0,9.293407440185547
2015-02-09,9.899999618530273,9.583330154418945,9.833330154418945,9.633330345153809,5559048.0,9.104389190673828
2015-02-10,9.691670417785645,9.566670417785645,9.583330154418945,9.649999618530273,5658849.0,9.120142936706543
2015-02-11,9.800000190734863,9.625,9.691670417785645,9.741669654846191,4797798.0,9.206778526306152
2015-02-12,9.800000190734863,9.616669654846191,9.766670227050781,9.783329963684082,5931259.0,9.246152877807617
2015-02-13,10.35830020904541,9.774999618530273,9.783329963684082,10.183300018310547,16097566.0,9.624161720275879
2015-02-16,10.66670036315918,10.116700172424316,10.16670036315918,10.524999618530273,21671100.0,9.947097778320312
2015-02-17,10.83329963684082,10.408300399780273,10.550000190734863,10.600000381469727,22704614.0,10.017982482910156
2015-02-25,10.79170036315918,10.399999618530273,10.716699600219727,10.5,12498151.0,9.92347240447998
2015-02-26,10.58329963684082,10.41670036315918,10.54170036315918,10.51669979095459,10125703.0,9.939254760742188
2015-02-27,10.566699981689453,10.45829963684082,10.524999618530273,10.558300018310547,11523963.0,9.978570938110352
2015-03-02,10.83329963684082,10.58329963684082,10.658300399780273,10.824999809265137,18962784.0,10.230627059936523
2015-03-03,11.050000190734863,10.66670036315918,10.800000190734863,10.75,23566154.0,10.159746170043945
2015-03-04,11.024999618530273,10.683300018310547,10.725000381469727,11.01669979095459,17542040.0,10.4118013381958
2015-03-05,11.350000381469727,10.883299827575684,10.883299827575684,11.25,31968164.0,10.632291793823242
2015-03-06,11.558300018310547,10.758299827575684,11.175000190734863,11.383299827575684,35262519.0,10.758272171020508
2015-03-09,11.425000190734863,11.04170036315918,11.26669979095459,11.241700172424316,18108531.0,10.624446868896484
2015-03-10,11.341699600219727,11.133299827575684,11.23330020904541,11.20829963684082,16072368.0,10.592881202697754
2015-03-11,11.550000190734863,11.149999618530273,11.191699981689453,11.524999618530273,29242363.0,10.892191886901855
2015-03-12,11.808300018310547,11.274999618530273,11.54170036315918,11.425000190734863,25275381.0,10.797682762145996
2015-03-13,11.48330020904541,11.25,11.350000381469727,11.33329963684082,17877673.0,10.711017608642578
2015-03-16,11.466699600219727,11.25,11.350000381469727,11.441699981689453,28699308.0,10.81346607208252
2015-03-17,11.691699981689453,11.425000190734863,11.441699981689453,11.550000190734863,27952687.0,10.915818214416504
2015-03-18,11.850000381469727,11.45829963684082,11.550000190734863,11.816699981689453,33729433.0,11.167876243591309
2015-03-19,12.125,11.683300018310547,11.83329963684082,11.774999618530273,32766808.0,11.12846565246582
2015-03-20,11.98330020904541,11.716699600219727,11.79170036315918,11.883299827575684,24481142.0,11.230819702148438
2015-03-23,12.225000381469727,11.91670036315918,11.91670036315918,12.16670036315918,34063496.0,11.498658180236816
2015-03-24,12.566699981689453,11.841699600219727,12.16670036315918,12.258299827575684,34715751.0,11.58522891998291
2015-03-25,13.16670036315918,12.033300399780273,12.300000190734863,12.75,46611344.0,12.04992961883545
2015-03-26,12.625,12.16670036315918,12.625,12.33329963684082,27883024.0,11.656109809875488
2015-03-27,12.48330020904541,12.16670036315918,12.324999809265137,12.316699981689453,15645200.0,11.640421867370605
2015-03-30,12.45829963684082,12.241700172424316,12.324999809265137,12.441699981689453,21072007.0,11.75855827331543
2015-03-31,12.70829963684082,12.091699600219727,12.574999809265137,12.14169979095459,27791676.0,11.475030899047852
2015-04-01,12.574999809265137,12.01669979095459,12.058300018310547,12.324999809265137,23842230.0,11.648265838623047
2015-04-02,12.70829963684082,12.20829963684082,12.25,12.649999618530273,36981889.0,11.955421447753906
2015-04-03,12.95829963684082,12.48330020904541,12.558300018310547,12.866700172424316,36968035.0,12.160223007202148
2015-04-07,13.425000190734863,12.95829963684082,13.008299827575684,13.01669979095459,38018954.0,12.301985740661621
2015-04-08,13.116700172424316,12.33329963684082,13.01669979095459,12.658300399780273,29257675.0,11.963266372680664
2015-04-09,12.758299827575684,11.783300399780273,12.683300018310547,12.216699600219727,24638744.0,11.545912742614746
2015-04-10,13.08329963684082,12.08329963684082,12.16670036315918,12.941699981689453,32757712.0,12.231103897094727
2015-04-13,13.308300018310547,12.79170036315918,12.941699981689453,13.183300018310547,34859480.0,12.459439277648926
2015-04-14,13.149999618530273,12.725000381469727,13.149999618530273,12.824999809265137,24156962.0,12.12081241607666
2015-04-15,13.658300399780273,12.758299827575684,12.850000381469727,13.116700172424316,44266273.0,12.396495819091797
2015-04-16,13.366700172424316,12.5,12.824999809265137,13.14169979095459,28855644.0,12.420123100280762
2015-04-17,13.48330020904541,12.933300018310547,13.066699981689453,13.10830020904541,33082453.0,12.388557434082031
2015-04-20,14.14169979095459,12.808300018310547,13.133299827575684,13.683300018310547,59504860.0,12.931985855102539
2015-04-21,13.933300018310547,13.241700172424316,13.33329963684082,13.83329963684082,40506592.0,13.073748588562012
2015-04-22,14.316699981689453,13.741700172424316,13.824999809265137,13.866700172424316,39353685.0,13.105316162109375
2015-04-23,14.475000381469727,13.866700172424316,13.866700172424316,14.116700172424316,46313906.0,13.341588973999023
2015-04-24,14.14169979095459,13.491700172424316,13.91670036315918,13.725000381469727,33078484.0,12.971396446228027
2015-04-27,14.25,13.54170036315918,13.975000381469727,13.866700172424316,30295971.0,13.105316162109375
2015-04-28,14.066699981689453,13.091699600219727,14.0,13.175000190734863,25487071.0,12.451595306396484
2015-04-29,14.04170036315918,13.10830020904541,13.23330020904541,13.866700172424316,26044340.0,13.105316162109375
2015-04-30,14.433300018310547,13.466699600219727,14.191699981689453,13.475000381469727,23069124.0,12.735123634338379
2015-05-04,14.091699600219727,13.45829963684082,13.491700172424316,13.875,25796773.0,13.1131591796875
2015-05-05,14.741700172424316,13.774999618530273,13.875,14.074999809265137,51106058.0,13.302177429199219
2015-05-06,14.66670036315918,13.5,13.975000381469727,13.808300018310547,36503395.0,13.050122261047363
2015-05-07,13.649999618530273,12.425000190734863,13.58329963684082,12.425000190734863,36276860.0,11.742775917053223
2015-05-08,12.75,12.383299827575684,12.449999809265137,12.683300018310547,18557889.0,11.986891746520996
2015-05-11,13.375,12.725000381469727,12.783300399780273,13.225000381469727,29650755.0,12.498848915100098
2015-05-12,13.524999618530273,12.91670036315918,13.216699600219727,13.308300018310547,23315755.0,12.577576637268066
2015-05-13,13.991700172424316,13.066699981689453,13.241700172424316,13.850000381469727,35007591.0,13.089532852172852
2015-05-14,14.23330020904541,13.616700172424316,13.816699981689453,14.16670036315918,29528611.0,13.388843536376953
2015-05-15,14.341699600219727,13.75,14.14169979095459,13.991700172424316,25781816.0,13.223451614379883
2015-05-18,14.649999618530273,13.875,13.95829963684082,14.425000190734863,32155359.0,13.632960319519043
2015-05-19,14.524999618530273,14.26669979095459,14.41670036315918,14.45829963684082,26237214.0,13.664432525634766
2015-05-20,14.98330020904541,14.35830020904541,14.45829963684082,14.39169979095459,32894989.0,13.601489067077637
2015-05-21,14.816699981689453,14.133299827575684,14.425000190734863,14.741700172424316,32080550.0,13.932271957397461
2015-05-22,15.716699600219727,14.5,14.841699600219727,15.491700172424316,46475072.0,14.641090393066406
2015-05-25,16.375,15.23330020904541,15.449999809265137,15.91670036315918,49096461.0,15.042756080627441
2015-05-26,16.49169921875,15.816699981689453,16.158300399780273,16.25,39359724.0,15.357754707336426
2015-05-27,16.391700744628906,15.600000381469727,16.191699981689453,16.13330078125,33159878.0,15.24746322631836
2015-05-28,17.75,15.841699600219727,15.91670036315918,17.649999618530273,80746531.0,16.680885314941406
2015-05-29,17.733299255371094,16.58329963684082,17.61669921875,17.016700744628906,43129689.0,16.082359313964844
2015-06-01,18.16670036315918,17.091699600219727,17.091699600219727,17.908300399780273,33067464.0,16.92500114440918
2015-06-02,18.716699600219727,17.33329963684082,17.941699981689453,18.399999618530273,30677083.0,17.38970375061035
2015-06-03,18.36669921875,16.891700744628906,18.36669921875,17.516700744628906,32879052.0,16.55490493774414
2015-06-04,17.658300399780273,15.85830020904541,17.54170036315918,17.25830078125,24741835.0,16.31068992614746
2015-06-05,18.125,17.024999618530273,17.58329963684082,17.524999618530273,29914586.0,16.562746047973633
2015-06-08,17.88330078125,17.25830078125,17.88330078125,17.625,24079218.0,16.657257080078125
2015-06-09,18.516700744628906,17.45829963684082,17.63330078125,17.875,27659454.0,16.893529891967773
2015-06-10,18.58329963684082,17.33329963684082,17.75,18.158300399780273,27048230.0,17.161273956298828
2015-06-11,19.641700744628906,18.20829963684082,18.20829963684082,19.358299255371094,33051241.0,18.295385360717773
2015-06-12,19.766700744628906,19.091699600219727,19.549999237060547,19.441699981689453,31897112.0,18.37420654296875
2015-06-15,19.75,18.25,19.58329963684082,18.575000762939453,23219209.0,17.555095672607422
2015-06-16,18.41670036315918,17.25830078125,18.350000381469727,17.466699600219727,18564532.0,16.507648468017578
2015-06-17,17.99169921875,16.58329963684082,17.41670036315918,17.899999618530273,18411601.0,16.917156219482422
2015-06-18,18.016700744628906,16.399999618530273,17.74169921875,16.658300399780273,19580857.0,15.743636131286621
2015-06-19,16.549999237060547,14.991700172424316,16.16670036315918,14.991700172424316,14650173.0,14.168543815612793
2015-06-23,15.716699600219727,14.125,14.991700172424316,15.66670036315918,17286684.0,14.806482315063477
2015-06-24,16.08329963684082,15.375,15.83329963684082,15.975000381469727,18438350.0,15.097853660583496
2015-06-25,16.29170036315918,14.933300018310547,15.95829963684082,15.125,17620492.0,14.294525146484375
2015-06-26,14.79170036315918,13.616700172424316,14.633299827575684,13.616700172424316,15028621.0,12.86904239654541
2015-06-29,14.25,12.258299827575684,14.050000190734863,12.258299827575684,25562667.0,11.58522891998291
2015-06-30,12.91670036315918,11.033300399780273,11.600000381469727,12.883299827575684,27249194.0,12.175910949707031
2015-07-01,13.191699981689453,11.591699600219727,12.54170036315918,11.591699600219727,20524088.0,10.955228805541992
2015-07-02,11.824999809265137,10.433300018310547,11.649999618530273,10.433300018310547,25240213.0,9.860434532165527
2015-07-03,10.41670036315918,9.391670227050781,9.391670227050781,9.391670227050781,26818310.0,8.875997543334961
2015-07-06,10.25,8.449999809265137,10.25,8.449999809265137,30405982.0,7.986032485961914
2015-07-07,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0,7.986032485961914
2015-07-08,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0,7.986032485961914
2015-07-09,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0,7.986032485961914
2015-07-10,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0,7.986032485961914
2015-07-13,9.291669845581055,9.291669845581055,9.291669845581055,9.291669845581055,3565940.0,8.781488418579102
2015-07-14,10.225000381469727,10.225000381469727,10.225000381469727,10.225000381469727,1714684.0,9.663572311401367
2015-07-15,10.79170036315918,9.199999809265137,10.79170036315918,9.199999809265137,41400452.0,8.694851875305176
2015-07-16,9.666669845581055,8.333330154418945,8.491669654846191,9.358329772949219,28358101.0,8.844488143920898
2015-07-17,10.29170036315918,9.25,9.25,10.20829963684082,26328158.0,9.647789001464844
2015-07-20,10.95829963684082,10.033300399780273,10.16670036315918,10.76669979095459,33141895.0,10.175528526306152
2015-07-21,11.433300018310547,10.274999618530273,10.508299827575684,11.024999618530273,32814549.0,10.419645309448242
2015-07-22,11.149999618530273,10.45829963684082,11.10830020904541,10.95829963684082,29794458.0,10.356607437133789
2015-07-23,11.41670036315918,10.600000381469727,10.716699600219727,11.39169979095459,44439440.0,10.766210556030273
2015-07-24,11.824999809265137,11.008299827575684,11.25,11.441699981689453,44489404.0,10.81346607208252
2015-07-27,11.41670036315918,10.300000190734863,11.29170036315918,10.300000190734863,29209336.0,9.734453201293945
2015-07-28,10.20829963684082,9.266670227050781,9.375,9.291669845581055,35789518.0,8.781488418579102
2015-07-29,9.975000381469727,9.175000190734863,9.466670036315918,9.875,22214690.0,9.332789421081543
2015-07-30,10.274999618530273,9.408329963684082,9.866669654846191,9.483329772949219,24871654.0,8.962625503540039
2015-07-31,9.708330154418945,9.133330345153809,9.25,9.324999809265137,16372994.0,8.81298828125
2015-08-03,9.449999809265137,8.5,9.341670036315918,9.133330345153809,18188382.0,8.631842613220215
2015-08-04,9.966670036315918,9.166669845581055,9.233329772949219,9.908329963684082,20382213.0,9.364288330078125
2015-08-05,10.133299827575684,9.483329772949219,9.816670417785645,9.808329582214355,23555031.0,9.269780158996582
2015-08-06,10.79170036315918,9.800000190734863,9.899999618530273,10.79170036315918,19144135.0,10.199156761169434
2015-08-07,11.875,11.875,11.875,11.875,13969496.0,11.222973823547363
2015-08-10,13.066699981689453,12.29170036315918,12.5,13.066699981689453,57194916.0,12.349241256713867
2015-08-11,14.33329963684082,13.258299827575684,13.64169979095459,13.48330020904541,109800424.0,12.742966651916504
2015-08-12,13.633299827575684,12.816699981689453,13.25,13.158300399780273,70441981.0,12.435811996459961
2015-08-13,14.475000381469727,12.91670036315918,13.0,14.475000381469727,75366501.0,13.680214881896973
2015-08-14,15.66670036315918,13.949999809265137,15.23330020904541,13.98330020904541,101259601.0,13.215513229370117
2015-08-17,14.625,13.283300399780273,13.550000190734863,14.258299827575684,66541854.0,13.475412368774414
2015-08-18,14.10830020904541,12.83329963684082,14.0,12.83329963684082,60757155.0,12.128656387329102
2015-08-19,13.29170036315918,11.558300018310547,12.33329963684082,13.10830020904541,51383548.0,12.388557434082031
2015-08-20,12.91670036315918,11.85830020904541,12.75,11.875,39347582.0,11.222973823547363
2015-08-21,11.875,10.85830020904541,11.5,10.991700172424316,28685535.0,10.388174057006836
2015-08-24,10.66670036315918,9.891670227050781,10.408300399780273,9.891670227050781,24662906.0,9.348543167114258
2015-08-25,9.5,8.899999618530273,8.916669845581055,8.899999618530273,33660916.0,8.411323547363281
2015-08-26,9.791669845581055,8.383330345153809,8.850000381469727,8.958330154418945,51000640.0,8.466451644897461
2015-08-27,9.808329582214355,8.75,9.416669845581055,9.766670227050781,47401932.0,9.23040771484375
2015-08-28,10.699999809265137,9.583330154418945,9.666669845581055,10.566699981689453,53678368.0,9.986509323120117
2015-08-31,10.39169979095459,9.508330345153809,10.23330020904541,9.508330345153809,44756014.0,8.986251831054688
2015-09-01,9.158329963684082,8.558329582214355,9.008330345153809,8.558329582214355,31188524.0,8.08841323852539
2015-09-02,8.866669654846191,7.699999809265137,7.875,7.699999809265137,26794074.0,7.277213096618652
2015-09-07,8.341670036315918,7.75,7.916669845581055,8.083330154418945,21559027.0,7.639495372772217
2015-09-08,8.891670227050781,8.066670417785645,8.208330154418945,8.891670227050781,27292312.0,8.403450965881348
2015-09-09,9.591670036315918,8.916669845581055,9.008330345153809,9.333330154418945,46412332.0,8.82086181640625
2015-09-10,9.283329963684082,8.75,8.916669845581055,8.816670417785645,25310204.0,8.33257007598877
2015-09-11,9.333330154418945,8.800000190734863,8.916669845581055,9.125,25024312.0,8.623969078063965
2015-09-14,9.633330345153809,8.216670036315918,9.466670036315918,8.216670036315918,30966450.0,7.7655134201049805
2015-09-15,8.25,7.458330154418945,7.800000190734863,7.558330059051514,26120166.0,7.143321514129639
2015-09-16,8.316670417785645,7.574999809265137,7.775000095367432,8.316670417785645,26470088.0,7.860023021697998
2015-09-17,9.149999618530273,8.225000381469727,8.333330154418945,8.933329582214355,46069213.0,8.442824363708496
2015-09-18,9.191670417785645,8.558329582214355,9.0,8.866669654846191,41951547.0,8.379822731018066
2015-09-21,9.241669654846191,8.516670227050781,8.516670227050781,9.225000381469727,40406596.0,8.71847915649414
2015-09-22,9.258330345153809,8.899999618530273,9.0,9.058329582214355,37503148.0,8.560959815979004
2015-09-23,9.891670227050781,8.691670417785645,8.75,9.191670417785645,49537382.0,8.686979293823242
2015-09-24,9.491669654846191,8.941670417785645,9.399999618530273,9.199999809265137,30748867.0,8.694851875305176
2015-09-25,9.391670227050781,8.583330154418945,9.050000190734863,8.816670417785645,26867787.0,8.33257007598877
2015-09-28,9.300000190734863,8.416669845581055,8.816670417785645,9.241669654846191,20622255.0,8.734233856201172
2015-09-29,9.533329963684082,8.800000190734863,8.925000190734863,8.949999809265137,24529261.0,8.458578109741211
2015-09-30,9.274999618530273,8.791669845581055,9.149999618530273,8.916669845581055,15716337.0,8.427079200744629
2015-10-08,9.808329582214355,9.091670036315918,9.283329963684082,9.808329582214355,30036762.0,9.269780158996582
2015-10-09,10.08329963684082,9.550000190734863,10.0,9.808329582214355,53254600.0,9.269780158996582
2015-10-12,10.475000381469727,9.824999809265137,9.824999809265137,10.20829963684082,45015886.0,9.647789001464844
2015-10-13,11.16670036315918,9.925000190734863,10.0,10.866700172424316,49393342.0,10.270037651062012
2015-10-14,10.783300399780273,10.41670036315918,10.649999618530273,10.449999809265137,36685483.0,9.876216888427734
2015-10-15,10.98330020904541,10.375,10.41670036315918,10.883299827575684,40997629.0,10.285725593566895
2015-10-16,11.975000381469727,11.050000190734863,11.23330020904541,11.524999618530273,75287306.0,10.892191886901855
2015-10-19,12.33329963684082,11.258299827575684,11.399999618530273,12.100000381469727,79775818.0,11.435620307922363
2015-10-20,11.925000190734863,11.425000190734863,11.79170036315918,11.841699600219727,41797766.0,11.191502571105957
2015-10-21,11.899999618530273,10.658300399780273,11.725000381469727,10.658300399780273,43793242.0,10.073080062866211
2015-10-22,11.116700172424316,10.241700172424316,10.558300018310547,11.074999809265137,38524560.0,10.466899871826172
2015-10-23,11.350000381469727,10.70829963684082,11.25,11.091699600219727,36201255.0,10.482683181762695
2015-10-26,11.475000381469727,10.816699981689453,11.20829963684082,11.283300399780273,37387586.0,10.663763046264648
2015-10-27,11.125,10.375,10.975000381469727,10.991700172424316,31613289.0,10.388174057006836
2015-10-28,11.39169979095459,10.649999618530273,10.908300399780273,10.716699600219727,27527406.0,10.128273010253906
2015-10-29,11.350000381469727,10.79170036315918,10.79170036315918,11.10830020904541,31107093.0,10.498372077941895
2015-10-30,11.66670036315918,10.691699981689453,10.95829963684082,11.241700172424316,40631239.0,10.624446868896484
2015-11-02,11.5,10.691699981689453,10.73330020904541,10.866700172424316,28294394.0,10.270037651062012
2015-11-03,11.58329963684082,10.95829963684082,10.966699600219727,11.341699600219727,35624472.0,10.718955993652344
2015-11-04,12.33329963684082,11.375,11.408300399780273,12.20829963684082,52602753.0,11.537972450256348
2015-11-05,12.48330020904541,11.741700172424316,12.08329963684082,11.85830020904541,55085302.0,11.207191467285156
2015-11-06,12.08329963684082,11.70829963684082,11.70829963684082,11.949999809265137,29155083.0,11.293855667114258
2015-11-09,12.33329963684082,11.433300018310547,11.741700172424316,11.966699600219727,38877814.0,11.309639930725098
2015-11-10,13.16670036315918,11.816699981689453,11.816699981689453,13.16670036315918,62608872.0,12.443751335144043
2015-11-11,13.70829963684082,12.76669979095459,13.5,12.991700172424316,62638736.0,12.278360366821289
2015-11-12,14.29170036315918,12.850000381469727,12.866700172424316,14.175000190734863,86318548.0,13.396687507629395
2015-11-13,14.5,12.975000381469727,13.66670036315918,14.258299827575684,72341928.0,13.475412368774414
2015-11-16,14.058300018310547,13.649999618530273,13.76669979095459,13.991700172424316,30014493.0,13.223451614379883
2015-11-17,14.16670036315918,13.23330020904541,14.16670036315918,13.550000190734863,36798187.0,12.806004524230957
2015-11-18,13.741700172424316,12.5,13.58329963684082,12.625,24301334.0,11.931794166564941
2015-11-19,13.20829963684082,12.449999809265137,12.741700172424316,12.991700172424316,26923561.0,12.278360366821289
2015-11-20,13.29170036315918,12.66670036315918,12.933300018310547,12.908300399780273,31904318.0,12.199540138244629
2015-11-23,13.199999809265137,12.475000381469727,12.79170036315918,12.533300399780273,30472059.0,11.845129013061523
2015-11-24,13.066699981689453,12.5,12.616700172424316,12.866700172424316,22507778.0,12.160223007202148
2015-11-25,13.41670036315918,12.91670036315918,13.050000190734863,13.125,30902847.0,12.404339790344238
2015-11-26,13.29170036315918,12.758299827575684,13.29170036315918,12.824999809265137,31409078.0,12.12081241607666
2015-11-27,13.04170036315918,11.54170036315918,12.816699981689453,11.54170036315918,30945519.0,10.907975196838379
2015-11-30,11.73330020904541,10.60830020904541,11.54170036315918,11.533300399780273,24709160.0,10.900036811828613
2015-12-01,11.58329963684082,11.133299827575684,11.33329963684082,11.491700172424316,14917974.0,10.86072063446045
2015-12-02,11.75,11.241700172424316,11.375,11.58329963684082,16215169.0,10.947290420532227
2015-12-03,11.925000190734863,11.591699600219727,11.699999809265137,11.841699600219727,15216147.0,11.191502571105957
2015-12-04,11.949999809265137,11.33329963684082,11.75,11.433300018310547,17158323.0,10.805526733398438
2015-12-07,12.29170036315918,11.441699981689453,11.449999809265137,12.175000190734863,29832188.0,11.506503105163574
2015-12-08,13.375,11.783300399780273,11.933300018310547,12.48330020904541,42018940.0,11.797874450683594
2015-12-09,13.73330020904541,12.425000190734863,12.524999618530273,13.73330020904541,42285055.0,12.979239463806152
2015-12-10,15.08329963684082,13.73330020904541,14.58329963684082,13.83329963684082,97307776.0,13.073748588562012
2015-12-11,13.566699981689453,12.600000381469727,13.341699600219727,12.716699600219727,58186539.0,12.018458366394043
2015-12-14,13.008299827575684,12.33329963684082,12.508299827575684,12.925000190734863,32509117.0,12.21532154083252
2015-12-15,13.316699981689453,12.716699600219727,12.933300018310547,13.08329963684082,37549599.0,12.36492919921875
2015-12-16,13.125,12.76669979095459,13.04170036315918,12.850000381469727,25030616.0,12.144439697265625
2015-12-17,13.29170036315918,12.866700172424316,12.866700172424316,13.033300399780273,31867479.0,12.317675590515137
2015-12-18,13.649999618530273,12.83329963684082,13.033300399780273,13.16670036315918,44275856.0,12.443751335144043
2015-12-21,13.058300018310547,12.658300399780273,12.899999618530273,12.91670036315918,27368163.0,12.207477569580078
2015-12-22,13.0,12.66670036315918,12.85830020904541,12.91670036315918,21852898.0,12.207477569580078
2015-12-23,12.91670036315918,12.29170036315918,12.875,12.350000381469727,25029585.0,11.671893119812012
2015-12-24,12.449999809265137,12.100000381469727,12.26669979095459,12.308300018310547,17778902.0,11.632482528686523
2015-12-25,13.133299827575684,12.399999618530273,12.5,12.70829963684082,32992718.0,12.010519027709961
2015-12-28,13.48330020904541,12.758299827575684,13.0,12.875,42495222.0,12.16806697845459
2015-12-29,13.41670036315918,12.33329963684082,12.54170036315918,13.324999809265137,45363156.0,12.593358993530273
2015-12-30,13.48330020904541,13.050000190734863,13.324999809265137,13.23330020904541,32290009.0,12.506692886352539
2015-12-31,13.60830020904541,13.091699600219727,13.23330020904541,13.258299827575684,35608069.0,12.53032112121582
2016-01-04,13.158300399780273,11.933300018310547,13.149999618530273,11.933300018310547,30301090.0,11.27807331085205
2016-01-05,11.64169979095459,10.741700172424316,10.741700172424316,11.058300018310547,30237918.0,10.451117515563965
2016-01-06,11.41670036315918,11.08329963684082,11.08329963684082,11.33329963684082,17262760.0,10.711017608642578
2016-01-07,11.050000190734863,10.199999809265137,10.991700172424316,10.199999809265137,5983440.0,9.639945030212402
2016-01-08,10.66670036315918,9.258330345153809,10.54170036315918,10.008299827575684,19806296.0,9.458769798278809
2016-01-11,9.891670227050781,9.008330345153809,9.758330345153809,9.008330345153809,19459080.0,8.51370620727539
2016-01-12,9.291669845581055,8.75,9.083330154418945,9.208330154418945,17274895.0,8.70272445678711
2016-01-13,9.291669845581055,8.458330154418945,9.166669845581055,8.566670417785645,13973740.0,8.096297264099121
2016-01-14,9.050000190734863,8.149999618530273,8.149999618530273,9.033329963684082,17820740.0,8.537332534790039
2016-01-15,9.216670036315918,8.75,8.933329582214355,8.858329772949219,16906552.0,8.371941566467285
2016-01-18,9.583330154418945,8.541669845581055,8.541669845581055,9.383330345153809,20431713.0,8.868115425109863
2016-01-19,9.733329772949219,9.166669845581055,9.25,9.675000190734863,19920033.0,9.143770217895508
2016-01-20,9.716670036315918,9.399999618530273,9.5,9.524999618530273,13515690.0,9.002006530761719
2016-01-21,9.633330345153809,9.074999809265137,9.300000190734863,9.125,12083472.0,8.623969078063965
2016-01-22,9.566670417785645,9.041669845581055,9.133330345153809,9.491669654846191,12820978.0,8.97050666809082
2016-01-25,9.641670227050781,9.466670036315918,9.574999809265137,9.608329772949219,9061072.0,9.080761909484863
2016-01-26,9.558329582214355,8.649999618530273,9.491669654846191,8.691670417785645,12309631.0,8.214433670043945
2016-01-27,9.108329772949219,7.933330059051514,8.683329582214355,8.991669654846191,13945598.0,8.497960090637207
2016-01-28,9.283329963684082,8.766670227050781,8.833330154418945,8.858329772949219,13001214.0,8.371941566467285
2016-01-29,9.558329582214355,8.858329772949219,8.858329772949219,9.508330345153809,13497754.0,8.986251831054688
2016-02-01,9.716670036315918,9.050000190734863,9.050000190734863,9.383330345153809,18336826.0,8.868115425109863
2016-02-02,9.899999618530273,9.258330345153809,9.291669845581055,9.708330154418945,13212836.0,9.175271034240723
2016-02-03,10.683300018310547,9.441670417785645,9.550000190734863,10.683300018310547,29967704.0,10.096708297729492
2016-02-04,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-05,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-15,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-16,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-17,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-18,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-19,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-22,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-23,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-24,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-25,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-26,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-02-29,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-01,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-02,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-03,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-04,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-07,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-08,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-09,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-10,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-11,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-14,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-15,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-16,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-17,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-18,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-21,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-22,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-23,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-24,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-25,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-28,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-29,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-30,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-03-31,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-01,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-05,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-06,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-07,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-08,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-11,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-12,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-13,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-14,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-15,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-18,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-19,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-20,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-21,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-22,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-25,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-26,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-27,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-28,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-04-29,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-03,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-04,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-05,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-06,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-09,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-10,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-11,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-12,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-13,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-16,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-17,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-18,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-19,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-20,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-23,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-24,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-25,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-26,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-27,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-30,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-05-31,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-01,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-02,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-03,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-06,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-07,10.683300018310547,10.683300018310547,10.683300018310547,10.683300018310547,0.0,10.096708297729492
2016-06-08,11.216699600219727,11.216699600219727,11.216699600219727,11.216699600219727,971593.0,10.600818634033203
2016-06-13,11.774999618530273,11.774999618530273,11.774999618530273,11.774999618530273,1935322.0,11.12846565246582
2016-06-14,12.366700172424316,11.183300018310547,12.366700172424316,11.183300018310547,14128320.0,10.569252967834473
2016-06-15,11.5,10.625,10.625,11.04170036315918,39782035.0,10.435429573059082
2016-06-16,11.383299827575684,10.76669979095459,10.941699981689453,11.074999809265137,23137095.0,10.466899871826172
2016-06-17,11.25,10.558300018310547,11.08329963684082,10.60830020904541,18738556.0,10.025825500488281
2016-06-20,11.14169979095459,10.283300399780273,10.366700172424316,11.14169979095459,19090062.0,10.529937744140625
2016-06-21,11.66670036315918,11.066699981689453,11.14169979095459,11.199999809265137,15784208.0,10.585036277770996
2016-06-22,11.48330020904541,11.01669979095459,11.20829963684082,11.125,10801449.0,10.514155387878418
2016-06-23,11.10830020904541,10.625,11.10830020904541,10.758299827575684,11124582.0,10.16758918762207
2016-06-24,10.908300399780273,10.283300399780273,10.76669979095459,10.48330020904541,8576707.0,9.90768814086914
2016-06-27,11.0,10.48330020904541,10.566699981689453,10.883299827575684,6974221.0,10.285725593566895
2016-06-28,11.066699981689453,10.649999618530273,10.75,10.899999618530273,8493255.0,10.301509857177734
2016-06-29,10.991700172424316,10.783300399780273,10.925000190734863,10.949999809265137,7670368.0,10.348763465881348
2016-06-30,11.45829963684082,10.98330020904541,11.10830020904541,11.20829963684082,10186735.0,10.592881202697754
2016-07-01,11.5,11.08329963684082,11.216699600219727,11.441699981689453,9636150.0,10.81346607208252
2016-07-04,11.800000190734863,11.25,11.399999618530273,11.716699600219727,9857538.0,11.073366165161133
2016-07-05,11.908300399780273,11.60830020904541,11.73330020904541,11.70829963684082,9674323.0,11.065427780151367
2016-07-06,11.91670036315918,11.58329963684082,11.85830020904541,11.633299827575684,8022111.0,10.994545936584473
2016-07-07,11.574999809265137,11.199999809265137,11.41670036315918,11.350000381469727,14479960.0,10.726800918579102
2016-07-08,11.558300018310547,11.216699600219727,11.216699600219727,11.375,7364712.0,10.750428199768066
2016-07-11,11.375,10.98330020904541,11.316699981689453,10.991700172424316,9943846.0,10.388174057006836
2016-07-12,11.133299827575684,10.816699981689453,11.08329963684082,11.033300399780273,9282652.0,10.427490234375
2016-07-13,11.16670036315918,10.98330020904541,11.04170036315918,11.10830020904541,5935101.0,10.498372077941895
2016-07-14,11.08329963684082,10.550000190734863,11.074999809265137,10.64169979095459,22909902.0,10.057392120361328
2016-07-15,10.808300018310547,10.566699981689453,10.741700172424316,10.75,9609217.0,10.159746170043945
2016-07-18,11.008299827575684,10.683300018310547,10.70829963684082,10.925000190734863,9211552.0,10.325136184692383
2016-07-19,10.941699981689453,10.683300018310547,10.933300018310547,10.83329963684082,7181812.0,10.238471031188965
2016-07-20,10.95829963684082,10.70829963684082,10.808300018310547,10.774999618530273,4993990.0,10.183372497558594
2016-07-21,10.866700172424316,10.70829963684082,10.808300018310547,10.808300018310547,5679722.0,10.21484375
2016-07-22,11.04170036315918,10.774999618530273,10.824999809265137,10.95829963684082,9492254.0,10.356607437133789
2016-07-25,10.966699600219727,10.850000381469727,10.95829963684082,10.899999618530273,4618374.0,10.301509857177734
2016-07-26,11.125,10.933300018310547,10.975000381469727,11.033300399780273,5129042.0,10.427490234375
2016-07-27,11.375,10.683300018310547,11.29170036315918,10.89169979095459,16472018.0,10.29366397857666
2016-07-28,11.183300018310547,10.758299827575684,10.824999809265137,11.058300018310547,10111350.0,10.451117515563965
2016-07-29,11.29170036315918,10.883299827575684,11.0,10.91670036315918,9240453.0,10.317293167114258
2016-08-01,10.83329963684082,10.375,10.83329963684082,10.508299827575684,9320726.0,9.931316375732422
2016-08-02,10.616700172424316,10.41670036315918,10.550000190734863,10.558300018310547,2743582.0,9.978570938110352
2016-08-03,10.816699981689453,10.524999618530273,10.591699600219727,10.725000381469727,6471228.0,10.13611888885498
2016-08-04,10.816699981689453,10.633299827575684,10.725000381469727,10.76669979095459,5486695.0,10.175528526306152
2016-08-05,10.79170036315918,10.683300018310547,10.70829963684082,10.76669979095459,3108532.0,10.175528526306152
2016-08-08,11.08329963684082,10.75,10.75,11.058300018310547,5963236.0,10.451117515563965
2016-08-09,11.300000190734863,11.04170036315918,11.050000190734863,11.183300018310547,7646644.0,10.569252967834473
2016-08-10,11.45829963684082,11.116700172424316,11.183300018310547,11.29170036315918,6123258.0,10.67170238494873
2016-08-11,11.258299827575684,10.925000190734863,11.258299827575684,10.991700172424316,8863932.0,10.388174057006836
2016-08-12,11.116700172424316,10.89169979095459,10.98330020904541,11.008299827575684,4631437.0,10.403861999511719
2016-08-15,11.316699981689453,10.908300399780273,11.01669979095459,11.199999809265137,9551857.0,10.585036277770996
2016-08-16,11.26669979095459,11.116700172424316,11.149999618530273,11.14169979095459,7392183.0,10.529937744140625
2016-08-17,11.191699981689453,10.966699600219727,11.033300399780273,11.158300399780273,9367573.0,10.545626640319824
2016-08-18,11.241700172424316,11.10830020904541,11.20829963684082,11.14169979095459,5976978.0,10.529937744140625
2016-08-19,11.149999618530273,11.04170036315918,11.050000190734863,11.100000381469727,5099738.0,10.490528106689453
2016-08-22,11.16670036315918,11.0,11.08329963684082,11.024999618530273,4664000.0,10.419645309448242
2016-08-23,11.35830020904541,11.01669979095459,11.074999809265137,11.133299827575684,5954533.0,10.521998405456543
2016-08-24,11.20829963684082,11.10830020904541,11.191699981689453,11.14169979095459,4752301.0,10.529937744140625
2016-08-25,11.20829963684082,11.04170036315918,11.10830020904541,11.175000190734863,5202332.0,10.561408996582031
2016-08-26,11.73330020904541,11.10830020904541,11.10830020904541,11.5,12686774.0,10.86856460571289
2016-08-29,11.616700172424316,11.425000190734863,11.616700172424316,11.574999809265137,5246378.0,10.939446449279785
2016-08-30,11.64169979095459,11.45829963684082,11.60830020904541,11.58329963684082,6031323.0,10.947290420532227
2016-08-31,11.60830020904541,11.433300018310547,11.60830020904541,11.600000381469727,6161986.0,10.963074684143066
2016-09-01,11.625,11.449999809265137,11.600000381469727,11.558300018310547,5437600.0,10.923664093017578
2016-09-02,11.774999618530273,11.449999809265137,11.5,11.58329963684082,8066008.0,10.947290420532227
2016-09-05,11.64169979095459,11.508299827575684,11.58329963684082,11.58329963684082,4506666.0,10.947290420532227
2016-09-06,11.691699981689453,11.5,11.591699600219727,11.64169979095459,5851804.0,11.002484321594238
2016-09-07,12.033300399780273,11.625,11.64169979095459,11.899999618530273,10586490.0,11.246601104736328
2016-09-08,12.058300018310547,11.841699600219727,11.89169979095459,11.949999809265137,4762784.0,11.293855667114258
2016-09-09,12.116700172424316,11.85830020904541,11.899999618530273,12.033300399780273,6120147.0,11.37258243560791
2016-09-12,11.98330020904541,11.625,11.875,11.64169979095459,8468181.0,11.002484321594238
2016-09-13,12.04170036315918,11.683300018310547,11.73330020904541,11.966699600219727,6534369.0,11.309639930725098
2016-09-14,12.33329963684082,11.89169979095459,11.89169979095459,12.158300399780273,9285861.0,11.490718841552734
2016-09-19,12.33329963684082,12.008299827575684,12.175000190734863,12.183300018310547,5828002.0,11.5143461227417
2016-09-20,12.29170036315918,12.10830020904541,12.183300018310547,12.25,4698164.0,11.577384948730469
2016-09-21,12.866700172424316,12.216699600219727,12.25,12.51669979095459,8156661.0,11.829440116882324
2016-09-22,13.04170036315918,12.566699981689453,12.649999618530273,12.949999809265137,10985848.0,12.2389497756958
2016-09-23,13.183300018310547,12.79170036315918,13.033300399780273,12.800000190734863,8559297.0,12.097186088562012
2016-09-26,12.91670036315918,12.33329963684082,12.816699981689453,12.366700172424316,7610001.0,11.687676429748535
2016-09-27,12.98330020904541,12.316699981689453,12.341699600219727,12.550000190734863,8219996.0,11.860912322998047
2016-09-28,12.649999618530273,12.300000190734863,12.58329963684082,12.45829963684082,5765866.0,11.774246215820312
2016-09-29,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-09-30,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-10,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-11,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-12,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-13,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-14,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-17,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-18,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-19,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-20,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-21,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-24,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-25,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-26,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-27,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-28,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-10-31,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-01,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-02,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-03,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-04,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-07,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-08,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-09,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-10,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-11,12.45829963684082,12.45829963684082,12.45829963684082,12.45829963684082,0.0,11.774246215820312
2016-11-14,12.883299827575684,11.949999809265137,12.883299827575684,12.04170036315918,23917521.0,11.380521774291992
2016-11-15,12.25,11.79170036315918,12.0,12.10830020904541,9781113.0,11.443465232849121
2016-11-16,12.23330020904541,11.966699600219727,12.100000381469727,12.149999618530273,6630189.0,11.482874870300293
2016-11-17,12.23330020904541,11.933300018310547,12.14169979095459,12.04170036315918,9319854.0,11.380521774291992
2016-11-18,12.14169979095459,11.966699600219727,12.04170036315918,11.98330020904541,5123608.0,11.32532787322998
2016-11-21,12.158300399780273,11.925000190734863,11.933300018310547,11.98330020904541,6241802.0,11.32532787322998
2016-11-22,12.225000381469727,12.0,12.0,12.14169979095459,7461182.0,11.475030899047852
2016-11-23,12.408300399780273,12.04170036315918,12.125,12.158300399780273,7684189.0,11.490718841552734
2016-11-24,12.324999809265137,12.133299827575684,12.183300018310547,12.183300018310547,5803755.0,11.5143461227417
2016-11-25,12.26669979095459,11.66670036315918,12.183300018310547,12.04170036315918,6623934.0,11.380521774291992
2016-11-28,12.225000381469727,11.95829963684082,12.033300399780273,12.04170036315918,6269880.0,11.380521774291992
2016-11-29,12.058300018310547,11.600000381469727,12.050000190734863,11.75,9380340.0,11.104838371276855
2016-11-30,11.824999809265137,11.649999618530273,11.691699981689453,11.783300399780273,7036854.0,11.136309623718262
2016-12-01,11.816699981689453,11.574999809265137,11.758299827575684,11.758299827575684,7264984.0,11.112682342529297
2016-12-02,11.89169979095459,11.600000381469727,11.816699981689453,11.60830020904541,5969766.0,10.970918655395508
2016-12-05,11.633299827575684,11.341699600219727,11.41670036315918,11.433300018310547,6762777.0,10.805526733398438
2016-12-06,11.566699981689453,11.449999809265137,11.475000381469727,11.550000190734863,2912923.0,10.915818214416504
2016-12-07,11.83329963684082,11.58329963684082,11.600000381469727,11.783300399780273,7414976.0,11.136309623718262
2016-12-08,11.875,11.76669979095459,11.783300399780273,11.783300399780273,4634605.0,11.136309623718262
2016-12-09,12.375,11.79170036315918,11.841699600219727,12.366700172424316,18552060.0,11.687676429748535
2016-12-12,12.366700172424316,12.366700172424316,12.366700172424316,12.366700172424316,0.0,11.687676429748535
2016-12-13,12.366700172424316,12.366700172424316,12.366700172424316,12.366700172424316,0.0,11.687676429748535
2016-12-14,12.366700172424316,12.366700172424316,12.366700172424316,12.366700172424316,0.0,11.687676429748535
2016-12-15,12.366700172424316,12.366700172424316,12.366700172424316,12.366700172424316,0.0,11.687676429748535
2016-12-16,12.366700172424316,12.366700172424316,12.366700172424316,12.366700172424316,0.0,11.687676429748535
2016-12-19,12.991700172424316,12.125,12.73330020904541,12.14169979095459,21637105.0,11.475030899047852
2016-12-20,12.29170036315918,11.54170036315918,12.25,11.675000190734863,18530166.0,11.033956527709961
2016-12-21,11.76669979095459,11.475000381469727,11.75,11.699999809265137,11919769.0,11.05758285522461
2016-12-22,11.800000190734863,11.508299827575684,11.625,11.73330020904541,8528943.0,11.089055061340332
2016-12-23,11.741700172424316,11.449999809265137,11.675000190734863,11.574999809265137,7019401.0,10.939446449279785
2016-12-26,11.675000190734863,11.425000190734863,11.5,11.625,5985159.0,10.986701965332031
2016-12-27,12.033300399780273,11.625,11.683300018310547,11.658300399780273,8336073.0,11.018172264099121
2016-12-28,11.79170036315918,11.566699981689453,11.649999618530273,11.591699600219727,4984813.0,10.955228805541992
2016-12-29,11.683300018310547,11.508299827575684,11.591699600219727,11.54170036315918,5739256.0,10.907975196838379
2016-12-30,11.975000381469727,11.64169979095459,11.64169979095459,11.933300018310547,11049002.0,11.27807331085205
2017-01-03,12.024999618530273,11.850000381469727,11.908300399780273,12.0,7286227.0,11.341111183166504
2017-01-04,12.316699981689453,11.899999618530273,11.933300018310547,12.23330020904541,11080545.0,11.561601638793945
2017-01-05,12.433300018310547,12.125,12.23330020904541,12.14169979095459,9046532.0,11.475030899047852
2017-01-06,12.625,12.100000381469727,12.100000381469727,12.558300018310547,14999544.0,11.868756294250488
2017-01-09,12.725000381469727,12.324999809265137,12.591699600219727,12.5,11927347.0,11.8136568069458
2017-01-10,12.691699981689453,12.191699981689453,12.625,12.225000381469727,10287070.0,11.553756713867188
2017-01-11,12.316699981689453,12.008299827575684,12.241700172424316,12.074999809265137,7236393.0,11.411993026733398
2017-01-12,12.14169979095459,11.75,12.050000190734863,11.800000190734863,7091948.0,11.152092933654785
2017-01-13,12.074999809265137,11.75,11.83329963684082,11.783300399780273,7163775.0,11.136309623718262
2017-01-16,11.70829963684082,11.191699981689453,11.675000190734863,11.191699981689453,10377564.0,10.577193260192871
2017-01-17,11.191699981689453,10.633299827575684,11.100000381469727,10.89169979095459,14674378.0,10.29366397857666
2017-01-18,10.949999809265137,10.691699981689453,10.83329963684082,10.808300018310547,6532668.0,10.21484375
2017-01-19,11.024999618530273,10.73330020904541,10.83329963684082,10.824999809265137,6461702.0,10.230627059936523
2017-01-20,10.991700172424316,10.73330020904541,10.73330020904541,10.98330020904541,5238490.0,10.38023567199707
2017-01-23,11.216699600219727,11.008299827575684,11.008299827575684,11.199999809265137,4342328.0,10.585036277770996
2017-01-24,11.341699600219727,11.08329963684082,11.225000381469727,11.274999618530273,4916281.0,10.655919075012207
2017-01-25,11.39169979095459,11.199999809265137,11.35830020904541,11.216699600219727,5043738.0,10.600818634033203
2017-01-26,11.5,11.20829963684082,11.29170036315918,11.45829963684082,4641925.0,10.829154014587402
2017-02-03,11.475000381469727,11.149999618530273,11.350000381469727,11.20829963684082,4072200.0,10.592881202697754
2017-02-06,11.25,10.98330020904541,11.241700172424316,11.14169979095459,5055721.0,10.529937744140625
2017-02-07,11.133299827575684,11.008299827575684,11.125,11.08329963684082,3532106.0,10.47474479675293
2017-02-08,11.158300399780273,10.949999809265137,11.058300018310547,11.08329963684082,4655278.0,10.47474479675293
2017-02-09,11.175000190734863,11.050000190734863,11.091699600219727,11.10830020904541,4981443.0,10.498372077941895
2017-02-10,11.29170036315918,11.125,11.125,11.225000381469727,4595611.0,10.608665466308594
2017-02-13,11.20829963684082,10.98330020904541,11.183300018310547,11.050000190734863,7028695.0,10.443273544311523
2017-02-14,11.091699600219727,10.933300018310547,11.050000190734863,10.98330020904541,3863283.0,10.38023567199707
2017-02-15,11.5,11.024999618530273,11.024999618530273,11.283300399780273,11639788.0,10.663763046264648
2017-02-16,11.625,11.258299827575684,11.26669979095459,11.475000381469727,9320262.0,10.844937324523926
2017-02-17,11.675000190734863,11.35830020904541,11.41670036315918,11.649999618530273,9551553.0,11.01032829284668
2017-02-20,11.76669979095459,11.591699600219727,11.591699600219727,11.675000190734863,6479776.0,11.033956527709961
2017-02-21,11.89169979095459,11.658300399780273,11.658300399780273,11.699999809265137,7793666.0,11.05758285522461
2017-02-22,11.824999809265137,11.58329963684082,11.699999809265137,11.76669979095459,8619063.0,11.120619773864746
2017-02-23,11.758299827575684,11.558300018310547,11.758299827575684,11.58329963684082,6849165.0,10.947290420532227
2017-02-24,11.691699981689453,11.491700172424316,11.600000381469727,11.633299827575684,5588756.0,10.994545936584473
2017-02-27,11.73330020904541,11.550000190734863,11.66670036315918,11.58329963684082,6079755.0,10.947290420532227
2017-02-28,12.066699981689453,11.58329963684082,11.60830020904541,11.975000381469727,11734917.0,11.317483901977539
2017-03-01,12.399999618530273,11.933300018310547,11.933300018310547,12.125,17042468.0,11.459247589111328
2017-03-02,12.375,11.975000381469727,12.14169979095459,12.149999618530273,16345160.0,11.482874870300293
2017-03-03,12.39169979095459,12.066699981689453,12.100000381469727,12.300000190734863,10574287.0,11.624639511108398
2017-03-06,12.433300018310547,12.191699981689453,12.35830020904541,12.366700172424316,10617511.0,11.687676429748535
2017-03-07,12.45829963684082,12.08329963684082,12.39169979095459,12.10830020904541,10770480.0,11.443465232849121
2017-03-08,12.26669979095459,12.024999618530273,12.10830020904541,12.20829963684082,7798765.0,11.537972450256348
2017-03-09,12.20829963684082,11.966699600219727,12.125,12.008299827575684,8451420.0,11.348955154418945
2017-03-10,12.191699981689453,12.0,12.04170036315918,12.074999809265137,7443115.0,11.411993026733398
2017-03-13,12.133299827575684,11.91670036315918,12.058300018310547,12.10830020904541,5169241.0,11.443465232849121
2017-03-14,12.158300399780273,11.949999809265137,12.10830020904541,11.991700172424316,6542628.0,11.333266258239746
2017-03-15,12.466699600219727,12.066699981689453,12.08329963684082,12.308300018310547,13653186.0,11.632482528686523
2017-03-16,12.433300018310547,12.216699600219727,12.25,12.408300399780273,9919844.0,11.726993560791016
2017-03-17,12.991700172424316,12.35830020904541,12.441699981689453,12.616700172424316,21517338.0,11.9239501953125
2017-03-20,12.75,12.475000381469727,12.625,12.600000381469727,11122381.0,11.908166885375977
2017-03-21,12.85830020904541,12.54170036315918,12.54170036315918,12.758299827575684,11313460.0,12.057774543762207
2017-03-22,12.925000190734863,12.600000381469727,12.699999809265137,12.816699981689453,12501486.0,12.112968444824219
2017-03-23,12.883299827575684,12.375,12.75,12.533300399780273,13948762.0,11.845129013061523
2017-03-24,12.783300399780273,12.491700172424316,12.508299827575684,12.633299827575684,8447415.0,11.939638137817383
2017-03-27,12.75,12.566699981689453,12.70829963684082,12.60830020904541,6348146.0,11.916010856628418
2017-03-28,12.616700172424316,12.408300399780273,12.51669979095459,12.591699600219727,6066841.0,11.900321960449219
2017-03-29,12.816699981689453,12.433300018310547,12.54170036315918,12.725000381469727,6783696.0,12.0263032913208
2017-03-30,12.908300399780273,12.341699600219727,12.616700172424316,12.433300018310547,7928271.0,11.750619888305664
2017-03-31,12.508299827575684,12.20829963684082,12.45829963684082,12.23330020904541,7342045.0,11.561601638793945
2017-04-05,12.441699981689453,12.23330020904541,12.23330020904541,12.33329963684082,8483272.0,11.656109809875488
2017-04-06,12.866700172424316,12.399999618530273,12.441699981689453,12.616700172424316,11413694.0,11.9239501953125
2017-04-07,12.73330020904541,12.550000190734863,12.625,12.633299827575684,5412751.0,11.939638137817383
2017-04-10,12.76669979095459,12.524999618530273,12.616700172424316,12.70829963684082,6820468.0,12.010519027709961
2017-04-11,12.741700172424316,12.383299827575684,12.70829963684082,12.64169979095459,10175061.0,11.947576522827148
2017-04-12,12.716699600219727,12.48330020904541,12.64169979095459,12.550000190734863,7205739.0,11.860912322998047
2017-04-13,12.73330020904541,12.475000381469727,12.558300018310547,12.66670036315918,7558695.0,11.97120475769043
2017-04-14,12.741700172424316,12.475000381469727,12.66670036315918,12.5,8778118.0,11.8136568069458
2017-04-17,12.566699981689453,12.23330020904541,12.5,12.29170036315918,6768747.0,11.616795539855957
2017-04-18,12.399999618530273,12.25,12.25,12.274999618530273,4511151.0,11.601011276245117
2017-04-19,12.25,11.66670036315918,12.25,12.125,8399040.0,11.459247589111328
2017-04-20,12.125,11.800000190734863,12.033300399780273,11.816699981689453,4843804.0,11.167876243591309
2017-04-21,11.98330020904541,11.783300399780273,11.89169979095459,11.899999618530273,3262801.0,11.246601104736328
2017-04-24,12.399999618530273,11.54170036315918,11.800000190734863,12.225000381469727,8776070.0,11.553756713867188
2017-04-25,12.425000190734863,12.149999618530273,12.20829963684082,12.225000381469727,5046121.0,11.553756713867188
2017-04-26,12.399999618530273,12.100000381469727,12.149999618530273,12.308300018310547,5362419.0,11.632482528686523
2017-04-27,12.75,12.258299827575684,12.308300018310547,12.616700172424316,10202307.0,11.9239501953125
2017-04-28,12.79170036315918,12.591699600219727,12.70829963684082,12.758299827575684,7709533.0,12.057774543762207
2017-05-02,12.75,12.5,12.75,12.524999618530273,5344804.0,11.837284088134766
2017-05-03,12.524999618530273,12.524999618530273,12.524999618530273,12.524999618530273,0.0,11.837284088134766
2017-05-04,12.716699600219727,11.308300018310547,12.66670036315918,11.600000381469727,32905928.0,10.963074684143066
2017-05-05,11.524999618530273,10.808300018310547,11.258299827575684,11.033300399780273,16492282.0,10.427490234375
2017-05-08,10.975000381469727,10.133299827575684,10.975000381469727,10.16670036315918,14103705.0,9.608473777770996
2017-05-09,10.491700172424316,10.183300018310547,10.20829963684082,10.350000381469727,7213923.0,9.781708717346191
2017-05-10,10.58329963684082,10.133299827575684,10.35830020904541,10.158300399780273,9434282.0,9.600533485412598
2017-05-11,10.08329963684082,9.191670417785645,10.08329963684082,9.925000190734863,14675563.0,9.380043983459473
2017-05-12,10.033300399780273,9.725000381469727,9.891670227050781,9.800000190734863,8372745.0,9.261907577514648
2017-05-15,10.058300018310547,9.583330154418945,9.841670036315918,9.616669654846191,6822240.0,9.088643074035645
2017-05-16,9.916669845581055,9.591670036315918,9.666669845581055,9.866669654846191,7053382.0,9.324915885925293
2017-05-17,10.133299827575684,9.766670227050781,9.899999618530273,10.100000381469727,8404165.0,9.545435905456543
2017-05-18,10.158300399780273,9.891670227050781,9.933329582214355,9.975000381469727,6996865.0,9.427298545837402
2017-05-19,10.116700172424316,9.699999809265137,10.0,9.824999809265137,6037507.0,9.285533905029297
2017-05-22,9.875,9.308329582214355,9.774999618530273,9.391670227050781,9708561.0,8.875997543334961
2017-05-23,9.399999618530273,9.0,9.324999809265137,9.050000190734863,9335523.0,8.553088188171387
2017-05-24,9.024999618530273,8.766670227050781,8.958330154418945,8.991669654846191,9435388.0,8.497960090637207
2017-05-25,9.291669845581055,8.833330154418945,9.024999618530273,9.175000190734863,8398968.0,8.671225547790527
2017-05-26,9.399999618530273,9.125,9.149999618530273,9.199999809265137,6257714.0,8.694851875305176
2017-05-31,9.441670417785645,9.199999809265137,9.333330154418945,9.216670036315918,6730288.0,8.710606575012207
2017-06-01,9.324999809265137,9.175000190734863,9.191670417785645,9.183329582214355,6697678.0,8.679097175598145
2017-06-02,9.541669845581055,9.091670036315918,9.166669845581055,9.483329772949219,6126504.0,8.962625503540039
2017-06-05,9.691670417785645,9.416669845581055,9.533329963684082,9.649999618530273,7448482.0,9.120142936706543
2017-06-06,9.683329582214355,9.449999809265137,9.649999618530273,9.541669845581055,5233432.0,9.01776123046875
2017-06-07,10.058300018310547,9.558329582214355,9.625,9.925000190734863,9623896.0,9.380043983459473
2017-06-08,10.033300399780273,9.833330154418945,9.966670036315918,9.891670227050781,4329362.0,9.348543167114258
2017-06-09,9.983329772949219,9.791669845581055,9.875,9.966670036315918,4961642.0,9.419426918029785
2017-06-12,10.100000381469727,9.875,9.925000190734863,10.024999618530273,7926340.0,9.474553108215332
2017-06-13,10.133299827575684,9.925000190734863,10.0,10.100000381469727,4300056.0,9.545435905456543
2017-06-14,10.100000381469727,9.925000190734863,10.058300018310547,9.991669654846191,3896348.0,9.443053245544434
2017-06-15,10.116700172424316,9.916669845581055,9.991669654846191,10.074999809265137,5788441.0,9.521807670593262
2017-06-16,10.133299827575684,9.983329772949219,10.050000190734863,10.08329963684082,3161548.0,9.529651641845703
2017-06-19,10.08329963684082,10.08329963684082,10.08329963684082,10.08329963684082,0.0,9.529651641845703
2017-06-20,10.133299827575684,9.916669845581055,10.066699981689453,10.024999618530273,6471602.0,9.474553108215332
2017-06-21,10.066699981689453,9.774999618530273,10.008299827575684,9.800000190734863,7550599.0,9.261907577514648
2017-06-22,9.958330154418945,9.649999618530273,9.850000381469727,9.675000190734863,6410211.0,9.143770217895508
2017-06-23,10.074999809265137,9.633330345153809,9.675000190734863,10.024999618530273,6742002.0,9.474553108215332
2017-06-26,10.399999618530273,9.941670417785645,10.0,10.324999809265137,10925803.0,9.75808048248291
2017-06-27,10.625,10.225000381469727,10.300000190734863,10.258299827575684,9520414.0,9.695042610168457
2017-06-28,10.341699600219727,10.04170036315918,10.300000190734863,10.16670036315918,8818694.0,9.608473777770996
2017-06-29,10.20829963684082,10.0,10.16670036315918,10.074999809265137,6747370.0,9.521807670593262
2017-06-30,10.149999618530273,10.0,10.01669979095459,10.091699600219727,5744583.0,9.537590980529785
2017-07-03,10.199999809265137,10.024999618530273,10.100000381469727,10.133299827575684,6045289.0,9.576906204223633
2017-07-04,10.16670036315918,10.058300018310547,10.14169979095459,10.08329963684082,3265395.0,9.529651641845703
2017-07-05,10.16670036315918,10.0,10.100000381469727,10.158300399780273,4758429.0,9.600533485412598
2017-07-06,10.35830020904541,10.116700172424316,10.125,10.316699981689453,7516972.0,9.750236511230469
2017-07-07,10.550000190734863,10.100000381469727,10.25,10.45829963684082,8609980.0,9.884061813354492
2017-07-10,11.125,10.366700172424316,10.41670036315918,10.98330020904541,19414089.0,10.38023567199707
2017-07-11,11.058300018310547,10.58329963684082,10.91670036315918,10.649999618530273,10405845.0,10.065235137939453
2017-07-12,11.383299827575684,10.70829963684082,10.75,11.308300018310547,22779201.0,10.687390327453613
2017-07-13,11.54170036315918,11.024999618530273,11.183300018310547,11.308300018310547,24100532.0,10.687390327453613
2017-07-14,11.25,11.091699600219727,11.149999618530273,11.23330020904541,12490552.0,10.616509437561035
2017-07-17,11.316699981689453,10.35830020904541,11.066699981689453,10.675000190734863,19498124.0,10.088863372802734
2017-07-18,11.024999618530273,10.491700172424316,10.491700172424316,11.0,12803911.0,10.396018028259277
2017-07-19,11.658300399780273,11.008299827575684,11.008299827575684,11.508299827575684,27968748.0,10.876407623291016
2017-07-20,12.08329963684082,11.20829963684082,11.258299827575684,11.91670036315918,33607755.0,11.262384414672852
2017-07-21,11.866700172424316,11.566699981689453,11.716699600219727,11.633299827575684,17758068.0,10.994545936584473
2017-07-24,12.33329963684082,11.616700172424316,11.658300399780273,12.08329963684082,27979632.0,11.41983699798584
2017-07-25,12.35830020904541,11.91670036315918,11.975000381469727,11.975000381469727,18734936.0,11.317483901977539
2017-07-26,12.066699981689453,11.683300018310547,11.899999618530273,11.933300018310547,15047403.0,11.27807331085205
2017-07-27,11.966699600219727,11.60830020904541,11.79170036315918,11.658300399780273,12425055.0,11.018172264099121
2017-07-28,12.04170036315918,11.433300018310547,11.58329963684082,11.758299827575684,12514576.0,11.112682342529297
2017-07-31,12.199999809265137,11.716699600219727,11.716699600219727,12.116700172424316,16819780.0,11.451403617858887
2017-08-01,12.25,11.83329963684082,12.116700172424316,11.991700172424316,12564554.0,11.333266258239746
2017-08-02,12.216699600219727,11.908300399780273,11.991700172424316,12.008299827575684,13460869.0,11.348955154418945
2017-08-03,11.933300018310547,11.558300018310547,11.899999618530273,11.616700172424316,12214071.0,10.978857040405273
2017-08-04,11.824999809265137,11.466699600219727,11.600000381469727,11.491700172424316,8428690.0,10.86072063446045
2017-08-07,11.625,11.14169979095459,11.433300018310547,11.591699600219727,8176522.0,10.955228805541992
2017-08-08,12.23330020904541,11.649999618530273,11.70829963684082,11.95829963684082,17845776.0,11.301700592041016
2017-08-09,11.824999809265137,11.54170036315918,11.816699981689453,11.774999618530273,12342444.0,11.12846565246582
2017-08-10,11.741700172424316,11.41670036315918,11.741700172424316,11.449999809265137,8244348.0,10.821310043334961
2017-08-11,11.824999809265137,11.274999618530273,11.383299827575684,11.35830020904541,14904168.0,10.734644889831543
2017-08-14,11.566699981689453,11.316699981689453,11.375,11.475000381469727,5710369.0,10.844937324523926
2017-08-15,11.699999809265137,11.366700172424316,11.408300399780273,11.58329963684082,6534904.0,10.947290420532227
2017-08-16,11.58329963684082,11.29170036315918,11.5,11.399999618530273,6389673.0,10.774055480957031
2017-08-17,11.550000190734863,11.350000381469727,11.550000190734863,11.41670036315918,4825270.0,10.789838790893555
2017-08-18,11.341699600219727,11.116700172424316,11.316699981689453,11.183300018310547,6426225.0,10.569252967834473
2017-08-21,11.350000381469727,11.175000190734863,11.300000190734863,11.258299827575684,4508335.0,10.640135765075684
2017-08-22,11.324999809265137,11.074999809265137,11.274999618530273,11.08329963684082,4679241.0,10.47474479675293
2017-08-23,11.183300018310547,11.01669979095459,11.158300399780273,11.04170036315918,4238025.0,10.435429573059082
2017-08-24,11.116700172424316,10.658300399780273,11.04170036315918,10.716699600219727,7794360.0,10.128273010253906
2017-08-25,10.85830020904541,10.675000190734863,10.675000190734863,10.73330020904541,7108887.0,10.143961906433105
2017-08-28,11.149999618530273,10.75,10.75,11.100000381469727,15867609.0,10.490528106689453
2017-08-29,11.25,11.066699981689453,11.16670036315918,11.16670036315918,12975332.0,10.553565979003906
2017-08-30,11.16670036315918,10.41670036315918,11.16670036315918,11.024999618530273,11452580.0,10.419645309448242
2017-08-31,11.149999618530273,11.0,11.04170036315918,11.14169979095459,8735005.0,10.529937744140625
2017-09-01,11.35830020904541,11.058300018310547,11.149999618530273,11.33329963684082,12470780.0,10.711017608642578
2017-09-04,11.45829963684082,11.225000381469727,11.33329963684082,11.308300018310547,13246755.0,10.687390327453613
2017-09-05,11.408300399780273,11.14169979095459,11.408300399780273,11.258299827575684,8368945.0,10.640135765075684
2017-09-06,11.225000381469727,10.966699600219727,11.225000381469727,11.125,9967017.0,10.514155387878418
2017-09-07,11.191699981689453,10.841699600219727,11.16670036315918,10.883299827575684,9108726.0,10.285725593566895
2017-09-08,11.100000381469727,10.83329963684082,10.841699600219727,11.091699600219727,6653961.0,10.482683181762695
2017-09-11,11.54170036315918,11.024999618530273,11.091699600219727,11.51669979095459,17687480.0,10.884347915649414
2017-09-12,11.808300018310547,11.375,11.5,11.408300399780273,21730477.0,10.781900405883789
2017-09-13,11.883299827575684,11.41670036315918,11.48330020904541,11.875,21856581.0,11.222973823547363
2017-09-14,12.074999809265137,11.691699981689453,11.816699981689453,11.866700172424316,20046651.0,11.215129852294922
2017-09-15,13.0,11.875,11.95829963684082,12.341699600219727,38683668.0,11.66404914855957
2017-09-18,13.574999809265137,12.20829963684082,12.449999809265137,13.574999809265137,65300691.0,12.829631805419922
2017-09-19,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-20,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-21,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-22,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-25,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-26,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,0.0,12.829631805419922
2017-09-27,12.216699600219727,12.216699600219727,12.216699600219727,12.216699600219727,4316400.0,11.545912742614746
2017-09-28,11.76669979095459,11.16670036315918,11.5,11.341699600219727,65687906.0,10.718955993652344
2017-09-29,11.566699981689453,11.024999618530273,11.14169979095459,11.508299827575684,37064592.0,10.876407623291016
2017-10-09,11.508299827575684,11.116700172424316,11.433300018310547,11.274999618530273,36172590.0,10.655919075012207
2017-10-10,11.45829963684082,11.133299827575684,11.375,11.341699600219727,27511438.0,10.718955993652344
2017-10-11,11.408300399780273,11.175000190734863,11.26669979095459,11.283300399780273,22153515.0,10.663763046264648
2017-10-12,11.283300399780273,10.816699981689453,11.283300399780273,10.899999618530273,30510030.0,10.301509857177734
2017-10-13,10.949999809265137,10.83329963684082,10.875,10.908300399780273,12692736.0,10.309353828430176
2017-10-16,11.133299827575684,10.908300399780273,10.941699981689453,11.0,17982048.0,10.396018028259277
2017-10-17,11.024999618530273,10.83329963684082,11.0,10.85830020904541,10212436.0,10.262100219726562
2017-10-18,10.899999618530273,10.649999618530273,10.85830020904541,10.649999618530273,13154515.0,10.065235137939453
2017-10-19,10.91670036315918,10.5,10.649999618530273,10.783300399780273,12654808.0,10.191217422485352
2017-10-20,11.058300018310547,10.683300018310547,10.716699600219727,11.008299827575684,11402401.0,10.403861999511719
2017-10-23,11.08329963684082,10.89169979095459,11.050000190734863,11.066699981689453,10666560.0,10.45905590057373
2017-10-24,11.04170036315918,10.850000381469727,11.04170036315918,10.933300018310547,7488524.0,10.33298110961914
2017-10-25,11.050000190734863,10.899999618530273,10.941699981689453,11.024999618530273,7912519.0,10.419645309448242
2017-10-26,11.16670036315918,10.966699600219727,11.01669979095459,11.149999618530273,9573274.0,10.537782669067383
2017-10-27,11.274999618530273,11.008299827575684,11.008299827575684,11.050000190734863,9176281.0,10.443273544311523
2017-10-30,11.050000190734863,10.675000190734863,11.01669979095459,10.73330020904541,10236661.0,10.143961906433105
2017-10-31,11.024999618530273,10.758299827575684,10.758299827575684,11.01669979095459,7269513.0,10.4118013381958
2017-11-01,11.14169979095459,10.941699981689453,11.074999809265137,11.008299827575684,7679588.0,10.403861999511719
2017-11-02,11.01669979095459,10.741700172424316,11.01669979095459,10.76669979095459,7272244.0,10.175528526306152
2017-11-03,11.16670036315918,10.70829963684082,10.808300018310547,10.949999809265137,9952678.0,10.348763465881348
2017-11-06,11.066699981689453,10.841699600219727,10.98330020904541,11.01669979095459,6690290.0,10.4118013381958
2017-11-07,11.20829963684082,10.95829963684082,11.04170036315918,11.175000190734863,10205712.0,10.561408996582031
2017-11-08,11.550000190734863,11.08329963684082,11.125,11.366700172424316,16117020.0,10.742583274841309
2017-11-09,11.5,11.26669979095459,11.274999618530273,11.341699600219727,9176041.0,10.718955993652344
2017-11-10,11.350000381469727,11.024999618530273,11.308300018310547,11.066699981689453,16470703.0,10.45905590057373
2017-11-13,11.183300018310547,10.899999618530273,11.08329963684082,10.941699981689453,14352170.0,10.340920448303223
2017-11-14,10.949999809265137,10.73330020904541,10.933300018310547,10.841699600219727,10472118.0,10.24640941619873
2017-11-15,10.866700172424316,10.625,10.850000381469727,10.649999618530273,9341199.0,10.065235137939453
2017-11-16,10.783300399780273,10.600000381469727,10.600000381469727,10.633299827575684,5710215.0,10.04945182800293
2017-11-17,10.683300018310547,10.04170036315918,10.625,10.058300018310547,14196102.0,9.506025314331055
2017-11-20,10.324999809265137,9.483329772949219,10.058300018310547,10.216699600219727,11515414.0,9.655726432800293
2017-11-21,10.566699981689453,10.04170036315918,10.100000381469727,10.350000381469727,10332991.0,9.781708717346191
2017-11-22,10.449999809265137,10.25,10.316699981689453,10.26669979095459,6768688.0,9.702981948852539
2017-11-23,10.283300399780273,9.883330345153809,10.23330020904541,9.908329963684082,5770441.0,9.364288330078125
2017-11-24,10.074999809265137,9.833330154418945,9.833330154418945,9.949999809265137,5193724.0,9.403671264648438
2017-11-27,10.149999618530273,9.875,9.916669845581055,9.966670036315918,5021605.0,9.419426918029785
2017-11-28,10.091699600219727,9.875,9.983329772949219,10.033300399780273,4636474.0,9.48239803314209
2017-11-29,10.116700172424316,9.875,10.0,10.091699600219727,5184702.0,9.537590980529785
2017-11-30,10.149999618530273,9.899999618530273,10.10830020904541,9.916669845581055,5353074.0,9.372170448303223
2017-12-01,10.024999618530273,9.899999618530273,9.916669845581055,9.933329582214355,4074829.0,9.38791561126709
2017-12-04,10.01669979095459,9.633330345153809,9.949999809265137,9.641670227050781,7694125.0,9.112271308898926
2017-12-05,9.833330154418945,9.458330154418945,9.583330154418945,9.516670227050781,5853555.0,8.994133949279785
2017-12-06,9.608329772949219,9.274999618530273,9.5,9.491669654846191,5687852.0,8.97050666809082
2017-12-07,9.550000190734863,9.408329963684082,9.458330154418945,9.433329582214355,4353346.0,8.915369033813477
2017-12-08,9.783329963684082,9.416669845581055,9.416669845581055,9.774999618530273,6954524.0,9.238279342651367
2017-12-11,9.941670417785645,9.708330154418945,9.716670036315918,9.866669654846191,4947152.0,9.324915885925293
2017-12-12,9.899999618530273,9.716670036315918,9.833330154418945,9.75,3504094.0,9.214652061462402
2017-12-13,10.0,9.774999618530273,9.774999618530273,9.991669654846191,5087349.0,9.443053245544434
2017-12-14,10.100000381469727,9.891670227050781,9.958330154418945,10.0,4012440.0,9.45092487335205
2017-12-15,9.983329772949219,9.841670036315918,9.925000190734863,9.949999809265137,3039283.0,9.403671264648438
2017-12-18,10.066699981689453,9.841670036315918,9.958330154418945,9.908329963684082,4128415.0,9.364288330078125
2017-12-19,9.975000381469727,9.833330154418945,9.833330154418945,9.958330154418945,2917924.0,9.411544799804688
2017-12-20,10.008299827575684,9.550000190734863,10.008299827575684,9.600000381469727,6643411.0,9.07288932800293
2017-12-21,9.774999618530273,9.558329582214355,9.641670227050781,9.708330154418945,5323712.0,9.175271034240723
2017-12-22,9.975000381469727,9.783329963684082,9.808329582214355,9.966670036315918,6743560.0,9.419426918029785
2017-12-25,10.033300399780273,9.600000381469727,9.941670417785645,9.666669845581055,7204258.0,9.135897636413574
2017-12-26,9.966670036315918,9.633330345153809,9.75,9.933329582214355,6131836.0,9.38791561126709
2017-12-27,10.116700172424316,9.858329772949219,9.991669654846191,9.908329963684082,8476957.0,9.364288330078125
2017-12-28,10.024999618530273,9.733329772949219,9.983329772949219,9.808329582214355,9102104.0,9.269780158996582
2017-12-29,9.850000381469727,9.633330345153809,9.766670227050781,9.833330154418945,9243295.0,9.293407440185547
2018-01-02,9.958330154418945,9.808329582214355,9.824999809265137,9.908329963684082,10226960.0,9.364288330078125
2018-01-03,10.100000381469727,9.858329772949219,9.916669845581055,10.04170036315918,14105914.0,9.490335464477539
2018-01-04,10.100000381469727,9.908329963684082,10.050000190734863,9.983329772949219,9229490.0,9.435171127319336
2018-01-05,10.066699981689453,9.899999618530273,9.975000381469727,10.024999618530273,9108406.0,9.474553108215332
2018-01-08,10.066699981689453,9.75,10.024999618530273,9.908329963684082,13625474.0,9.364288330078125
2018-01-09,10.408300399780273,9.899999618530273,9.925000190734863,10.324999809265137,22971124.0,9.75808048248291
2018-01-10,10.26669979095459,9.966670036315918,10.258299827575684,9.991669654846191,17975733.0,9.443053245544434
2018-01-11,9.983329772949219,9.758330345153809,9.941670417785645,9.891670227050781,10383553.0,9.348543167114258
2018-01-12,9.891670227050781,9.733329772949219,9.833330154418945,9.741669654846191,8693882.0,9.206778526306152
2018-01-15,9.766670227050781,9.391670227050781,9.691670417785645,9.408329963684082,11156668.0,8.891742706298828
2018-01-16,9.533329963684082,9.358329772949219,9.425000190734863,9.449999809265137,6393482.0,8.931124687194824
2018-01-17,9.991669654846191,9.408329963684082,9.458330154418945,9.683329582214355,13929672.0,9.151642799377441
2018-01-18,9.766670227050781,9.458330154418945,9.625,9.533329963684082,10439092.0,9.009879112243652
2018-01-19,9.958330154418945,9.550000190734863,9.574999809265137,9.841670036315918,19424407.0,9.301289558410645
2018-01-22,10.050000190734863,9.75,9.816670417785645,9.958330154418945,16394701.0,9.411544799804688
2018-01-23,10.050000190734863,9.850000381469727,9.933329582214355,10.0,12254612.0,9.45092487335205
2018-01-24,10.066699981689453,9.841670036315918,9.958330154418945,9.966670036315918,13231627.0,9.419426918029785
2018-01-25,10.258299827575684,9.916669845581055,9.966670036315918,10.100000381469727,19094782.0,9.545435905456543
2018-01-26,10.183300018310547,10.01669979095459,10.050000190734863,10.04170036315918,10594621.0,9.490335464477539
2018-01-29,10.100000381469727,9.866669654846191,10.066699981689453,9.875,10867262.0,9.332789421081543
2018-01-30,10.024999618530273,9.833330154418945,9.883330345153809,9.850000381469727,8617146.0,9.309162139892578
2018-01-31,9.808329582214355,9.466670036315918,9.808329582214355,9.558329582214355,11051282.0,9.033506393432617
2018-02-01,9.641670227050781,9.100000381469727,9.533329963684082,9.233329772949219,12595860.0,8.726351737976074
2018-02-02,9.350000381469727,9.0,9.25,9.266670227050781,6982470.0,8.757861137390137
2018-02-05,9.274999618530273,9.024999618530273,9.149999618530273,9.216670036315918,6200503.0,8.710606575012207
2018-02-06,9.083330154418945,8.641670227050781,9.0,8.758330345153809,11890390.0,8.277433395385742
2018-02-07,8.908329963684082,8.625,8.858329772949219,8.75,10054080.0,8.269559860229492
2018-02-08,8.850000381469727,8.683329582214355,8.75,8.808329582214355,4229156.0,8.324687004089355
2018-02-09,8.708330154418945,8.175000190734863,8.466670036315918,8.691670417785645,12242217.0,8.214433670043945
2018-02-12,8.824999809265137,8.658329963684082,8.800000190734863,8.708330154418945,9217987.0,8.230178833007812
2018-02-13,8.858329772949219,8.641670227050781,8.708330154418945,8.774999618530273,5920702.0,8.293187141418457
2018-02-14,8.758330345153809,8.583330154418945,8.699999809265137,8.683329582214355,3641341.0,8.206550598144531
2018-02-22,8.816670417785645,8.699999809265137,8.766670227050781,8.783329963684082,5585978.0,8.301060676574707
2018-02-23,8.899999618530273,8.741669654846191,8.816670417785645,8.824999809265137,5025714.0,8.340442657470703
2018-02-26,8.966670036315918,8.716670036315918,8.791669845581055,8.916669845581055,8864185.0,8.427079200744629
2018-02-27,9.125,8.858329772949219,8.916669845581055,9.066670417785645,9360554.0,8.568842887878418
2018-02-28,9.116669654846191,8.933329582214355,9.0,9.091670036315918,6389967.0,8.592470169067383
2018-03-01,9.149999618530273,8.975000381469727,9.0,9.100000381469727,5196806.0,8.600342750549316
2018-03-02,9.066670417785645,8.899999618530273,9.0,8.941670417785645,5361447.0,8.45070743560791
2018-03-05,9.066670417785645,8.933329582214355,8.949999809265137,8.966670036315918,5278320.0,8.474332809448242
2018-03-06,9.016670227050781,8.824999809265137,8.966670036315918,8.983329772949219,8560800.0,8.49007797241211
2018-03-07,9.074999809265137,8.949999809265137,8.975000381469727,8.975000381469727,7488915.0,8.482205390930176
2018-03-08,9.024999618530273,8.899999618530273,8.958330154418945,8.925000190734863,6607438.0,8.434951782226562
2018-03-09,9.033329963684082,8.899999618530273,8.949999809265137,9.024999618530273,8606643.0,8.529459953308105
2018-03-12,9.225000381469727,9.0,9.041669845581055,9.199999809265137,12630445.0,8.694851875305176
2018-03-13,9.199999809265137,9.050000190734863,9.199999809265137,9.066670417785645,8545560.0,8.568842887878418
2018-03-14,9.191670417785645,8.991669654846191,9.050000190734863,9.008330345153809,7619643.0,8.51370620727539
2018-03-15,8.966670036315918,8.758330345153809,8.966670036315918,8.833330154418945,8569636.0,8.348315238952637
2018-03-16,8.925000190734863,8.800000190734863,8.816670417785645,8.808329582214355,5764800.0,8.324687004089355
2018-03-19,8.908329963684082,8.75,8.783329963684082,8.808329582214355,5002560.0,8.324687004089355
2018-03-20,8.774999618530273,8.625,8.699999809265137,8.716670036315918,6142440.0,8.238059043884277
2018-03-21,9.066670417785645,8.675000190734863,8.716670036315918,8.899999618530273,11814189.0,8.411323547363281
2018-03-22,9.024999618530273,8.816670417785645,8.899999618530273,8.841670036315918,7144885.0,8.356196403503418
2018-03-23,8.641670227050781,8.141670227050781,8.583330154418945,8.558329582214355,13946787.0,8.08841323852539
2018-03-26,8.508330345153809,8.208330154418945,8.449999809265137,8.483329772949219,6676574.0,8.017531394958496
2018-03-27,8.608329772949219,8.458330154418945,8.558329582214355,8.516670227050781,9114528.0,8.049041748046875
2018-03-28,8.458330154418945,8.300000190734863,8.375,8.391670227050781,10503266.0,7.930905818939209
2018-03-29,8.475000381469727,8.291669845581055,8.391670227050781,8.458330154418945,8086497.0,7.993905544281006
2018-03-30,8.491669654846191,8.375,8.466670036315918,8.408329963684082,6499374.0,7.946650981903076
2018-04-02,8.524999618530273,8.350000381469727,8.375,8.383330345153809,7812338.0,7.923022747039795
2018-04-03,8.316670417785645,8.175000190734863,8.25,8.241669654846191,7247760.0,7.789140701293945
2018-04-04,8.458330154418945,8.283329963684082,8.291669845581055,8.308329582214355,5996911.0,7.8521409034729
2018-04-09,8.466670036315918,8.266670227050781,8.308329582214355,8.458330154418945,7042414.0,7.993905544281006
2018-04-10,8.508330345153809,8.399999618530273,8.475000381469727,8.5,7998002.0,8.033287048339844
2018-04-11,8.558329582214355,8.458330154418945,8.516670227050781,8.5,5589144.0,8.033287048339844
2018-04-12,9.050000190734863,8.433329582214355,8.5,8.691670417785645,14245245.0,8.214433670043945
2018-04-13,8.800000190734863,8.600000381469727,8.675000190734863,8.666669845581055,8062815.0,8.190805435180664
2018-04-16,8.625,8.441670417785645,8.625,8.458330154418945,6338628.0,7.993905544281006
2018-04-17,8.524999618530273,8.291669845581055,8.466670036315918,8.308329582214355,5420810.0,7.8521409034729
2018-04-18,8.433329582214355,8.225000381469727,8.399999618530273,8.366669654846191,4956313.0,7.907277584075928
2018-04-19,8.466670036315918,8.333330154418945,8.391670227050781,8.441670417785645,5304384.0,7.978160858154297
2018-04-20,8.383330345153809,8.158329963684082,8.375,8.175000190734863,6200533.0,7.726132392883301
2018-04-23,8.233329772949219,8.008330345153809,8.183329582214355,8.158329963684082,4484761.0,7.710377216339111
2018-04-24,8.274999618530273,8.108329772949219,8.141670227050781,8.258330345153809,4610863.0,7.804886817932129
2018-04-25,8.241669654846191,8.141670227050781,8.216670036315918,8.175000190734863,3642361.0,7.726132392883301
2018-04-26,8.216670036315918,8.074999809265137,8.175000190734863,8.166669845581055,4556280.0,7.718259334564209
2018-04-27,8.199999809265137,8.108329772949219,8.175000190734863,8.199999809265137,3843414.0,7.749758720397949
2018-05-02,8.233329772949219,7.775000095367432,8.199999809265137,8.016670227050781,11417234.0,7.57649564743042
2018-05-03,8.024999618530273,7.841670036315918,8.024999618530273,8.0,5767032.0,7.5607404708862305
2018-05-04,8.0,7.86667013168335,7.941669940948486,8.0,5071645.0,7.5607404708862305
2018-05-07,8.024999618530273,7.941669940948486,7.958330154418945,8.008330345153809,7337964.0,7.568613529205322
2018-05-08,8.100000381469727,7.983329772949219,7.983329772949219,8.050000190734863,5958902.0,7.607995510101318
2018-05-09,8.050000190734863,7.966670036315918,8.008330345153809,8.0,4045316.0,7.5607404708862305
2018-05-10,8.024999618530273,7.908329963684082,7.99167013168335,8.0,4308013.0,7.5607404708862305
2018-05-11,8.033329963684082,7.916669845581055,8.016670227050781,7.99167013168335,5377124.0,7.552867889404297
2018-05-14,7.99167013168335,7.916669845581055,7.966670036315918,7.925000190734863,2867421.0,7.489859104156494
2018-05-15,7.966670036315918,7.833330154418945,7.966670036315918,7.908329963684082,3799900.0,7.474103927612305
2018-05-16,7.875,7.783329963684082,7.875,7.808330059051514,5354202.0,7.379594802856445
2018-05-17,7.86667013168335,7.74167013168335,7.808330059051514,7.833330154418945,3338239.0,7.40322208404541
2018-05-18,7.88332986831665,7.75832986831665,7.824999809265137,7.858329772949219,3649946.0,7.426849365234375
2018-05-21,7.941669940948486,7.875,7.916669845581055,7.908329963684082,6134492.0,7.474103927612305
2018-05-22,7.933330059051514,7.849999904632568,7.925000190734863,7.900000095367432,3958899.0,7.466231822967529
2018-05-23,7.900000095367432,7.766670227050781,7.900000095367432,7.800000190734863,4393320.0,7.371722221374512
2018-05-24,7.816669940948486,7.74167013168335,7.800000190734863,7.783329963684082,3549001.0,7.3559675216674805
2018-05-25,7.766670227050781,7.641670227050781,7.75832986831665,7.75,5029800.0,7.324467182159424
2018-05-28,7.724999904632568,7.474999904632568,7.724999904632568,7.516670227050781,7949880.0,7.103949069976807
2018-05-29,7.516670227050781,7.25832986831665,7.516670227050781,7.333330154418945,8526267.0,6.930675506591797
2018-05-30,7.224999904632568,7.033329963684082,7.224999904632568,7.058330059051514,8297547.0,6.670775413513184
2018-05-31,7.13332986831665,6.983329772949219,7.11667013168335,7.091670036315918,6719521.0,6.702284812927246
2018-06-01,7.083330154418945,6.99167013168335,7.041669845581055,7.058330059051514,4940401.0,6.670775413513184
2018-06-04,7.091670036315918,7.025000095367432,7.066669940948486,7.066669940948486,3234622.0,6.678657531738281
2018-06-05,7.13332986831665,7.058330059051514,7.066669940948486,7.125,3618010.0,6.7337846755981445
2018-06-06,7.24167013168335,7.11667013168335,7.11667013168335,7.216670036315918,4351431.0,6.82042121887207
2018-06-07,7.283329963684082,7.191669940948486,7.24167013168335,7.233329772949219,4227762.0,6.8361663818359375
2018-06-08,7.216670036315918,7.033329963684082,7.199999809265137,7.083330154418945,3863760.0,6.694402694702148
2018-06-11,7.208330154418945,7.0,7.074999809265137,7.11667013168335,3433650.0,6.725912094116211
2018-06-12,7.358329772949219,7.016670227050781,7.150000095367432,7.316669940948486,4588017.0,6.91493034362793
2018-06-13,7.308330059051514,7.050000190734863,7.283329963684082,7.058330059051514,4666560.0,6.670775413513184
2018-06-14,7.208330154418945,7.016670227050781,7.033329963684082,7.083330154418945,3561854.0,6.694402694702148
2018-06-15,7.125,6.908329963684082,7.066669940948486,6.949999809265137,4163520.0,6.568393230438232
2018-06-19,6.925000190734863,6.25832986831665,6.875,6.25832986831665,8828763.0,5.914700984954834
2018-06-20,6.425000190734863,6.216670036315918,6.266670227050781,6.36667013168335,4911306.0,6.017092227935791
2018-06-21,6.533329963684082,6.266670227050781,6.358329772949219,6.333330154418945,4851295.0,5.985583305358887
2018-06-22,6.400000095367432,6.25,6.291669845581055,6.36667013168335,3593942.0,6.017092227935791
2018-06-25,6.49167013168335,6.266670227050781,6.425000190734863,6.266670227050781,5025494.0,5.92258358001709
2018-06-26,6.38332986831665,6.108329772949219,6.224999904632568,6.358329772949219,4374726.0,6.009210586547852
2018-06-27,6.375,6.216670036315918,6.358329772949219,6.266670227050781,3523192.0,5.92258358001709
2018-06-28,6.375,6.166669845581055,6.25,6.266670227050781,4056609.0,5.92258358001709
2018-06-29,6.474999904632568,6.24167013168335,6.24167013168335,6.458330154418945,5310459.0,6.103719711303711
2018-07-02,6.441669940948486,6.24167013168335,6.433330059051514,6.283329963684082,5433938.0,5.938328742980957
2018-07-03,6.38332986831665,6.25,6.283329963684082,6.358329772949219,3388075.0,6.009210586547852
2018-07-04,6.358329772949219,6.266670227050781,6.316669940948486,6.275000095367432,3233400.0,5.930456161499023
2018-07-05,6.300000190734863,6.13332986831665,6.25,6.199999809265137,4367895.0,5.859573841094971
2018-07-06,6.25,6.083330154418945,6.183330059051514,6.208330154418945,4960236.0,5.8674468994140625
2018-07-09,6.291669845581055,6.183330059051514,6.208330154418945,6.283329963684082,3608520.0,5.938328742980957
2018-07-10,6.333330154418945,6.24167013168335,6.275000095367432,6.300000190734863,3327027.0,5.954083442687988
2018-07-11,6.25,6.050000190734863,6.25,6.125,4228200.0,5.788692474365234
2018-07-12,6.291669845581055,6.099999904632568,6.108329772949219,6.275000095367432,4899603.0,5.930456161499023
2018-07-13,6.349999904632568,6.24167013168335,6.283329963684082,6.283329963684082,3954960.0,5.938328742980957
2018-07-16,6.283329963684082,6.216670036315918,6.283329963684082,6.233329772949219,2651520.0,5.891074180603027
2018-07-17,6.275000095367432,6.199999809265137,6.233329772949219,6.25832986831665,2666160.0,5.914700984954834
2018-07-18,6.283329963684082,6.233329772949219,6.25,6.25,3338400.0,5.9068284034729
2018-07-19,6.25,6.13332986831665,6.233329772949219,6.158329963684082,2738508.0,5.820192337036133
2018-07-20,6.75,6.108329772949219,6.175000190734863,6.5,10523526.0,6.143101692199707
2018-07-23,6.908329963684082,6.433330059051514,6.474999904632568,6.766670227050781,15909129.0,6.395129680633545
2018-07-24,6.858329772949219,6.716670036315918,6.816669940948486,6.783329963684082,12987207.0,6.410874843597412
2018-07-25,6.783329963684082,6.650000095367432,6.75832986831665,6.716670036315918,6447068.0,6.347875118255615
2018-07-26,6.733329772949219,6.608329772949219,6.699999809265137,6.608329772949219,5607360.0,6.2454833984375
2018-07-27,6.683330059051514,6.583330154418945,6.599999904632568,6.608329772949219,4236374.0,6.2454833984375
2018-07-30,6.733329772949219,6.533329963684082,6.608329772949219,6.691669940948486,7044000.0,6.324247360229492
2018-07-31,6.816669940948486,6.691669940948486,6.783329963684082,6.699999809265137,6663804.0,6.332119941711426
2018-08-01,6.691669940948486,6.449999809265137,6.625,6.466670036315918,6210595.0,6.111602306365967
2018-08-02,6.458330154418945,6.166669845581055,6.416669845581055,6.266670227050781,5327946.0,5.92258358001709
2018-08-03,6.341670036315918,6.199999809265137,6.266670227050781,6.266670227050781,3118800.0,5.92258358001709
2018-08-06,6.308330059051514,6.150000095367432,6.275000095367432,6.199999809265137,3390672.0,5.859573841094971
2018-08-07,6.375,6.208330154418945,6.24167013168335,6.36667013168335,3824050.0,6.017092227935791
2018-08-08,6.458330154418945,6.308330059051514,6.324999809265137,6.316669940948486,5036170.0,5.9698381423950195
2018-08-09,6.5,6.283329963684082,6.300000190734863,6.433330059051514,5227959.0,6.080092430114746
2018-08-10,6.516670227050781,6.391670227050781,6.433330059051514,6.483329772949219,4003412.0,6.127347469329834
2018-08-13,6.449999809265137,6.324999809265137,6.425000190734863,6.408329963684082,3741990.0,6.056465148925781
2018-08-14,6.458330154418945,6.36667013168335,6.416669845581055,6.416669845581055,3285840.0,6.064346790313721
2018-08-15,6.5,6.341670036315918,6.458330154418945,6.349999904632568,4033495.0,6.001338005065918
2018-08-16,6.38332986831665,6.183330059051514,6.266670227050781,6.333330154418945,3694227.0,5.985583305358887
2018-08-17,6.408329963684082,6.208330154418945,6.349999904632568,6.25832986831665,3729405.0,5.914700984954834
2018-08-20,6.308330059051514,6.13332986831665,6.25,6.275000095367432,3305694.0,5.930456161499023
2018-08-21,6.349999904632568,6.24167013168335,6.275000095367432,6.308330059051514,2405310.0,5.961955547332764
2018-08-22,6.349999904632568,6.275000095367432,6.308330059051514,6.283329963684082,1885681.0,5.938328742980957
2018-08-23,6.375,6.283329963684082,6.300000190734863,6.333330154418945,2573077.0,5.985583305358887
2018-08-24,6.375,6.224999904632568,6.324999809265137,6.308330059051514,3204762.0,5.961955547332764
2018-08-27,6.400000095367432,6.275000095367432,6.275000095367432,6.400000095367432,3362184.0,6.048593044281006
2018-08-28,6.5,6.400000095367432,6.408329963684082,6.449999809265137,3438601.0,6.095846652984619
2018-08-29,6.599999904632568,6.391670227050781,6.391670227050781,6.599999904632568,5692369.0,6.237611293792725
2018-08-30,6.558330059051514,6.441669940948486,6.550000190734863,6.458330154418945,4845720.0,6.103719711303711
2018-08-31,6.441669940948486,6.358329772949219,6.441669940948486,6.400000095367432,2814710.0,6.048593044281006
2018-09-03,6.474999904632568,6.333330154418945,6.400000095367432,6.425000190734863,2788080.0,6.0722198486328125
2018-09-04,6.525000095367432,6.391670227050781,6.391670227050781,6.5,5038156.0,6.143101692199707
2018-09-05,6.550000190734863,6.416669845581055,6.474999904632568,6.433330059051514,3668574.0,6.080092430114746
2018-09-06,6.458330154418945,6.38332986831665,6.38332986831665,6.408329963684082,2704018.0,6.056465148925781
2018-09-07,6.49167013168335,6.391670227050781,6.449999809265137,6.466670036315918,2490249.0,6.111602306365967
2018-09-10,6.458330154418945,6.358329772949219,6.441669940948486,6.375,2084954.0,6.024964809417725
2018-09-11,6.441669940948486,6.308330059051514,6.38332986831665,6.408329963684082,2420397.0,6.056465148925781
2018-09-12,6.533329963684082,6.38332986831665,6.441669940948486,6.525000095367432,3436968.0,6.166728973388672
2018-09-13,6.574999809265137,6.466670036315918,6.533329963684082,6.550000190734863,5097565.0,6.190356254577637
2018-09-14,6.599999904632568,6.483329772949219,6.550000190734863,6.483329772949219,3717651.0,6.127347469329834
2018-09-17,6.5,6.349999904632568,6.449999809265137,6.358329772949219,3260580.0,6.009210586547852
2018-09-18,6.433330059051514,6.25832986831665,6.316669940948486,6.425000190734863,4232823.0,6.0722198486328125
2018-09-19,6.525000095367432,6.38332986831665,6.400000095367432,6.49167013168335,4283054.0,6.135229110717773
2018-09-20,6.625,6.49167013168335,6.49167013168335,6.566669940948486,8327155.0,6.206110954284668
2018-09-21,6.650000095367432,6.516670227050781,6.558330059051514,6.63332986831665,6079021.0,6.269110679626465
2018-09-25,6.641670227050781,6.558330059051514,6.599999904632568,6.599999904632568,4854960.0,6.237611293792725
2018-09-26,6.691669940948486,6.599999904632568,6.63332986831665,6.641670227050781,5714700.0,6.276993274688721
2018-09-27,6.641670227050781,6.525000095367432,6.63332986831665,6.550000190734863,4435380.0,6.190356254577637
2018-09-28,6.650000095367432,6.541669845581055,6.558330059051514,6.650000095367432,4834086.0,6.284865856170654
2018-10-08,6.599999904632568,6.391670227050781,6.599999904632568,6.400000095367432,4894254.0,6.048593044281006
2018-10-09,6.425000190734863,6.358329772949219,6.400000095367432,6.38332986831665,3106228.0,6.032837390899658
2018-10-10,6.433330059051514,6.308330059051514,6.391670227050781,6.333330154418945,3436260.0,5.985583305358887
2018-10-11,6.208330154418945,5.699999809265137,6.175000190734863,5.775000095367432,7786245.0,5.457909107208252
2018-10-12,5.925000190734863,5.591670036315918,5.74167013168335,5.833330154418945,4497541.0,5.513037204742432
2018-10-15,5.916669845581055,5.650000095367432,5.841670036315918,5.724999904632568,3685800.0,5.4106550216674805
2018-10-16,5.791669845581055,5.566669940948486,5.724999904632568,5.574999809265137,2941731.0,5.268891334533691
2018-10-17,5.650000095367432,5.474999904632568,5.641670227050781,5.558330059051514,3358797.0,5.25313663482666
2018-10-18,5.541669845581055,5.408329963684082,5.541669845581055,5.458330154418945,3232390.0,5.158627986907959
2018-10-19,5.833330154418945,5.275000095367432,5.400000095367432,5.650000095367432,3849361.0,5.339773178100586
2018-10-22,6.216670036315918,5.658329963684082,5.699999809265137,6.216670036315918,15451476.0,5.87532901763916
2018-10-23,6.283329963684082,5.900000095367432,6.275000095367432,5.99167013168335,12516255.0,5.662683010101318
2018-10-24,6.208330154418945,5.900000095367432,5.925000190734863,6.066669940948486,9485347.0,5.733564853668213
2018-10-25,6.183330059051514,5.733329772949219,5.800000190734863,6.166669845581055,8210101.0,5.828073501586914
2018-10-26,6.333330154418945,6.125,6.166669845581055,6.216670036315918,8271793.0,5.87532901763916
2018-10-29,6.208330154418945,6.083330154418945,6.166669845581055,6.108329772949219,5253644.0,5.772936820983887
2018-10-30,6.466670036315918,5.933330059051514,6.099999904632568,6.466670036315918,13399111.0,6.111602306365967
2018-10-31,6.333330154418945,6.158329963684082,6.333330154418945,6.24167013168335,11056929.0,6.053411483764648
2018-11-01,6.474999904632568,6.175000190734863,6.175000190734863,6.25832986831665,13498088.0,6.069568634033203
2018-11-02,6.541669845581055,6.233329772949219,6.38332986831665,6.400000095367432,13799540.0,6.206966400146484
2018-11-05,6.566669940948486,6.291669845581055,6.333330154418945,6.550000190734863,16156666.0,6.352441787719727
2018-11-06,6.566669940948486,6.400000095367432,6.474999904632568,6.449999809265137,10296500.0,6.255457878112793
2018-11-07,6.733329772949219,6.458330154418945,6.458330154418945,6.541669845581055,14369048.0,6.344362735748291
2018-11-08,6.658329963684082,6.416669845581055,6.566669940948486,6.483329772949219,9078891.0,6.287782669067383
2018-11-09,6.483329772949219,6.300000190734863,6.375,6.375,7622400.0,6.182719707489014
2018-11-12,6.49167013168335,6.316669940948486,6.391670227050781,6.483329772949219,10861663.0,6.287782669067383
2018-11-13,6.816669940948486,6.358329772949219,6.375,6.666669845581055,18146046.0,6.465592861175537
2018-11-14,6.800000190734863,6.558330059051514,6.63332986831665,6.591670036315918,11658010.0,6.392855167388916
2018-11-15,6.849999904632568,6.558330059051514,6.591670036315918,6.841670036315918,14066419.0,6.635314464569092
2018-11-16,7.5,6.75,6.849999904632568,7.108329772949219,25492346.0,6.8939313888549805
2018-11-19,7.233329772949219,6.99167013168335,7.083330154418945,7.13332986831665,18398043.0,6.918177604675293
2018-11-20,7.025000095367432,6.716670036315918,7.00832986831665,6.733329772949219,15020620.0,6.530241966247559
2018-11-21,6.75832986831665,6.550000190734863,6.650000095367432,6.658329963684082,11650242.0,6.4575042724609375
2018-11-22,6.708330154418945,6.50832986831665,6.691669940948486,6.61667013168335,10484860.0,6.41710090637207
2018-11-23,6.591670036315918,6.216670036315918,6.591670036315918,6.275000095367432,12438490.0,6.085736274719238
2018-11-26,6.341670036315918,6.175000190734863,6.25,6.224999904632568,8009911.0,6.0372443199157715
2018-11-27,6.324999809265137,6.224999904632568,6.266670227050781,6.283329963684082,5999138.0,6.093814849853516
2018-11-28,6.425000190734863,6.199999809265137,6.291669845581055,6.408329963684082,9350457.0,6.215044975280762
2018-11-29,6.50832986831665,6.224999904632568,6.433330059051514,6.233329772949219,8048556.0,6.045322895050049
2018-11-30,6.391670227050781,6.158329963684082,6.208330154418945,6.358329772949219,7759920.0,6.166553020477295
2018-12-03,6.958330154418945,6.608329772949219,6.833330154418945,6.74167013168335,23621986.0,6.538330554962158
2018-12-04,6.808330059051514,6.658329963684082,6.691669940948486,6.74167013168335,12580594.0,6.538330554962158
2018-12-05,6.675000190734863,6.541669845581055,6.591670036315918,6.591670036315918,7360623.0,6.392855167388916
2018-12-06,6.574999809265137,6.38332986831665,6.566669940948486,6.38332986831665,7627786.0,6.190798759460449
2018-12-07,6.5,6.36667013168335,6.433330059051514,6.408329963684082,4375244.0,6.215044975280762
2018-12-10,6.341670036315918,6.199999809265137,6.275000095367432,6.25832986831665,4933148.0,6.069568634033203
2018-12-11,6.36667013168335,6.266670227050781,6.266670227050781,6.333330154418945,4083007.0,6.142306804656982
2018-12-12,6.425000190734863,6.341670036315918,6.349999904632568,6.391670227050781,3034251.0,6.198887348175049
2018-12-13,6.516670227050781,6.358329772949219,6.400000095367432,6.474999904632568,5328009.0,6.2797040939331055
2018-12-14,6.458330154418945,6.24167013168335,6.449999809265137,6.283329963684082,4603597.0,6.093814849853516
2018-12-17,6.275000095367432,6.091670036315918,6.233329772949219,6.224999904632568,5974430.0,6.0372443199157715
2018-12-18,6.25,6.099999904632568,6.183330059051514,6.208330154418945,4006156.0,6.0210771560668945
2018-12-19,6.233329772949219,6.11667013168335,6.183330059051514,6.141670227050781,3207355.0,5.956428050994873
2018-12-20,6.199999809265137,6.033329963684082,6.108329772949219,6.166669845581055,4323931.0,5.980673313140869
2018-12-21,6.125,5.875,6.125,5.966670036315918,7747372.0,5.78670597076416
2018-12-24,6.016670227050781,5.900000095367432,5.958330154418945,5.966670036315918,4447142.0,5.78670597076416
2018-12-25,5.916669845581055,5.683330059051514,5.916669845581055,5.800000190734863,6582040.0,5.625062942504883
2018-12-26,5.841670036315918,5.74167013168335,5.783329963684082,5.816669940948486,4237233.0,5.64123010635376
2018-12-27,5.958330154418945,5.724999904632568,5.933330059051514,5.724999904632568,5674182.0,5.5523247718811035
2018-12-28,5.849999904632568,5.708330154418945,5.74167013168335,5.800000190734863,3214428.0,5.625062942504883
2019-01-02,5.833330154418945,5.716670036315918,5.783329963684082,5.75832986831665,3650799.0,5.584649562835693
2019-01-03,5.949999809265137,5.75832986831665,5.791669845581055,5.841670036315918,5187352.0,5.665475845336914
2019-01-04,6.25,5.733329772949219,5.816669940948486,6.166669845581055,12699849.0,5.980673313140869
2019-01-07,6.25,6.091670036315918,5.816669940948486,6.13332986831665,9066441.0,5.948338985443115
2019-01-08,6.275000095367432,6.099999904632568,6.099999904632568,6.199999809265137,7839973.0,6.012998104095459
2019-01-09,6.308330059051514,6.158329963684082,6.158329963684082,6.175000190734863,8092540.0,5.988752365112305
2019-01-10,6.191669940948486,6.058330059051514,6.166669845581055,6.066669940948486,5064650.0,5.883689880371094
2019-01-11,6.125,6.041669845581055,6.083330154418945,6.074999809265137,5386378.0,5.891768455505371
2019-01-14,6.183330059051514,6.066669940948486,6.091670036315918,6.091670036315918,7124980.0,5.907935619354248
2019-01-15,6.25,6.091670036315918,6.091670036315918,6.233329772949219,7411316.0,6.045322895050049
2019-01-16,6.24167013168335,6.141670227050781,6.183330059051514,6.208330154418945,5320694.0,6.0210771560668945
2019-01-17,6.208330154418945,6.083330154418945,6.208330154418945,6.108329772949219,5689272.0,5.924092769622803
2019-01-18,6.208330154418945,6.091670036315918,6.13332986831665,6.191669940948486,5638267.0,6.004919528961182
2019-01-21,6.266670227050781,6.175000190734863,6.208330154418945,6.24167013168335,6463170.0,6.053411483764648
2019-01-22,6.25832986831665,6.091670036315918,6.25832986831665,6.150000095367432,5096852.0,5.96450662612915
2019-01-23,6.191669940948486,6.099999904632568,6.13332986831665,6.158329963684082,4020674.0,5.972585201263428
2019-01-24,6.291669845581055,6.108329772949219,6.150000095367432,6.233329772949219,7167652.0,6.045322895050049
2019-01-25,6.416669845581055,6.191669940948486,6.233329772949219,6.341670036315918,10301710.0,6.150395393371582
2019-01-28,6.425000190734863,6.141670227050781,6.408329963684082,6.150000095367432,7663208.0,5.96450662612915
2019-01-29,6.191669940948486,5.88332986831665,6.141670227050781,5.983329772949219,6875991.0,5.802863121032715
2019-01-30,6.074999809265137,5.925000190734863,5.925000190734863,5.949999809265137,3816619.0,5.770538806915283
2019-01-31,6.066669940948486,5.849999904632568,5.983329772949219,5.974999904632568,5068192.0,5.7947845458984375
2019-02-01,6.11667013168335,5.99167013168335,5.99167013168335,6.11667013168335,4424998.0,5.9321818351745605
2019-02-11,6.25,6.108329772949219,6.11667013168335,6.233329772949219,6091654.0,6.045322895050049
2019-02-12,6.375,6.199999809265137,6.233329772949219,6.291669845581055,7351410.0,6.101902961730957
2019-02-13,6.516670227050781,6.283329963684082,6.283329963684082,6.458330154418945,13787161.0,6.2635369300842285
2019-02-14,6.683330059051514,6.425000190734863,6.425000190734863,6.50832986831665,11924961.0,6.312028408050537
2019-02-15,6.566669940948486,6.474999904632568,6.541669845581055,6.533329963684082,10493118.0,6.33627462387085
2019-02-18,7.074999809265137,6.583330154418945,6.583330154418945,6.900000095367432,29254831.0,6.691885471343994
2019-02-19,7.458330154418945,6.916669845581055,6.958330154418945,7.141670227050781,40545932.0,6.926266193389893
2019-02-20,7.175000190734863,6.858329772949219,7.13332986831665,6.925000190734863,21733575.0,6.716131687164307
2019-02-21,7.283329963684082,6.916669845581055,6.983329772949219,7.033329963684082,24836443.0,6.821193695068359
2019-02-22,7.675000190734863,7.058330059051514,7.074999809265137,7.599999904632568,41028106.0,7.370771884918213
2019-02-25,8.358329772949219,7.775000095367432,7.983329772949219,8.358329772949219,55991277.0,8.106228828430176
2019-02-26,9.008330345153809,8.366669654846191,8.708330154418945,8.391670227050781,56160834.0,8.138564109802246
2019-02-27,9.233329772949219,8.316670417785645,9.233329772949219,8.625,58644453.0,8.364856719970703
2019-02-28,8.608329772949219,7.766670227050781,8.258330345153809,8.375,44248512.0,8.122396469116211
2019-03-01,8.783329963684082,8.183329582214355,8.399999618530273,8.616669654846191,33681351.0,8.35677719116211
2019-03-04,9.008330345153809,8.5,8.649999618530273,8.608329772949219,35908346.0,8.348689079284668
2019-03-05,8.716670036315918,8.291669845581055,8.466670036315918,8.625,27487875.0,8.364856719970703
2019-03-06,9.083330154418945,8.508330345153809,8.583330154418945,9.083330154418945,37146969.0,8.80936336517334
2019-03-07,9.199999809265137,8.783329963684082,8.958330154418945,9.041669845581055,33659875.0,8.768959045410156
2019-03-08,8.883330345153809,8.508330345153809,8.608329772949219,8.516670227050781,41720902.0,8.259794235229492
2019-03-11,9.366669654846191,8.416669845581055,8.416669845581055,9.366669654846191,44761801.0,9.084156036376953
2019-03-12,10.300000190734863,9.233329772949219,9.666669845581055,9.558329582214355,76264946.0,9.270035743713379
2019-03-13,9.391670227050781,8.808329582214355,9.308329582214355,8.966670036315918,38126841.0,8.696220397949219
2019-03-14,8.883330345153809,8.25,8.725000381469727,8.358329772949219,27416318.0,8.106228828430176
2019-03-15,8.541669845581055,8.283329963684082,8.475000381469727,8.524999618530273,21992072.0,8.26787281036377
2019-03-18,8.616669654846191,8.300000190734863,8.524999618530273,8.591670036315918,23944135.0,8.332531929016113
2019-03-19,8.774999618530273,8.508330345153809,8.583330154418945,8.550000190734863,24702969.0,8.292119026184082
2019-03-20,8.866669654846191,8.458330154418945,8.574999809265137,8.833330154418945,35752508.0,8.566903114318848
2019-03-21,9.125,8.725000381469727,8.833330154418945,8.866669654846191,35707122.0,8.599236488342285
2019-03-22,8.899999618530273,8.625,8.783329963684082,8.791669845581055,18707348.0,8.52649974822998
2019-03-25,8.708330154418945,8.350000381469727,8.5,8.466670036315918,19030082.0,8.211301803588867
2019-03-26,8.574999809265137,8.166669845581055,8.524999618530273,8.175000190734863,15599866.0,7.92842960357666
2019-03-27,8.291669845581055,7.808330059051514,8.199999809265137,7.99167013168335,22875007.0,7.75062894821167
2019-03-28,8.108329772949219,7.833330154418945,7.974999904632568,7.875,13685899.0,7.637477874755859
2019-03-29,8.666669845581055,7.86667013168335,7.949999809265137,8.441670417785645,28635906.0,8.187056541442871
2019-04-01,9.283329963684082,8.441670417785645,8.458330154418945,9.283329963684082,37552102.0,9.00333023071289
2019-04-02,9.583330154418945,8.899999618530273,9.566670417785645,9.0,64970061.0,8.728546142578125
2019-04-03,9.241669654846191,8.683329582214355,8.75,9.183329582214355,57344991.0,8.906346321105957
2019-04-04,9.408329963684082,9.016670227050781,9.158329963684082,9.091670036315918,39833046.0,8.817450523376465
2019-04-08,9.149999618530273,8.733329772949219,9.116669654846191,8.866669654846191,31927878.0,8.599236488342285
2019-04-09,9.033329963684082,8.683329582214355,8.866669654846191,8.808329582214355,21585814.0,8.542656898498535
2019-04-10,8.975000381469727,8.516670227050781,8.891670227050781,8.816670417785645,32183402.0,8.550745964050293
2019-04-11,9.175000190734863,8.741669654846191,8.774999618530273,8.891670227050781,33807390.0,8.623483657836914
2019-04-12,9.333330154418945,8.675000190734863,8.833330154418945,9.241669654846191,45894834.0,8.962925910949707
2019-04-15,9.708330154418945,8.933329582214355,9.600000381469727,8.958330154418945,50276341.0,8.688133239746094
2019-04-16,9.333330154418945,8.524999618530273,8.816670417785645,9.274999618530273,40496706.0,8.995250701904297
2019-04-17,9.274999618530273,8.966670036315918,9.166669845581055,9.074999809265137,27695095.0,8.801283836364746
2019-04-18,9.125,8.841670036315918,9.125,8.883330345153809,17178000.0,8.615394592285156
2019-04-19,9.108329772949219,8.875,8.941670417785645,9.024999618530273,18132720.0,8.752791404724121
2019-04-22,9.458330154418945,9.066670417785645,9.333330154418945,9.100000381469727,39360152.0,8.825530052185059
2019-04-23,9.25,8.741669654846191,8.916669845581055,9.016670227050781,26725242.0,8.744712829589844
2019-04-24,9.333330154418945,8.958330154418945,9.041669845581055,9.25,30722776.0,8.9710054397583
2019-04-25,9.574999809265137,8.958330154418945,9.149999618530273,9.058329582214355,41356482.0,8.785116195678711
2019-04-26,9.041669845581055,8.708330154418945,8.866669654846191,8.866669654846191,22503400.0,8.599236488342285
2019-05-06,8.324999809265137,7.816669940948486,8.233329772949219,7.816669940948486,25475296.0,7.580906867980957
2019-05-07,7.958330154418945,7.658329963684082,7.875,7.800000190734863,16878987.0,7.56473970413208
2019-05-08,7.775000095367432,7.525000095367432,7.566669940948486,7.591670036315918,13655188.0,7.3626933097839355
2019-05-09,7.650000095367432,7.516670227050781,7.583330154418945,7.599999904632568,11048534.0,7.370771884918213
2019-05-10,7.958330154418945,7.541669845581055,7.641670227050781,7.925000190734863,19262282.0,7.685969829559326
2019-05-13,7.849999904632568,7.666669845581055,7.808330059051514,7.691669940948486,10692624.0,7.459677219390869
2019-05-14,7.775000095367432,7.541669845581055,7.574999809265137,7.716670036315918,8024293.0,7.483922958374023
2019-05-15,7.900000095367432,7.74167013168335,7.783329963684082,7.849999904632568,9283776.0,7.613231658935547
2019-05-16,8.208330154418945,7.808330059051514,7.841670036315918,8.125,23104473.0,7.879937171936035
2019-05-17,8.058329582214355,7.525000095367432,8.008330345153809,7.591670036315918,20369254.0,7.3626933097839355
2019-05-20,7.716670036315918,7.36667013168335,7.558330059051514,7.699999809265137,12278446.0,7.4677557945251465
2019-05-21,8.191670417785645,7.583330154418945,7.658329963684082,8.074999809265137,26003510.0,7.831445217132568
2019-05-22,7.99167013168335,7.716670036315918,7.99167013168335,7.775000095367432,18831144.0,7.540493488311768
2019-05-23,7.816669940948486,7.599999904632568,7.708330154418945,7.641670227050781,12067003.0,7.411185264587402
2019-05-24,7.75,7.525000095367432,7.608329772949219,7.608329772949219,7329204.0,7.37885046005249
2019-05-27,7.86667013168335,7.566669940948486,7.61667013168335,7.824999809265137,11771006.0,7.588985919952393
2019-05-28,7.858329772949219,7.716670036315918,7.824999809265137,7.75,11659564.0,7.516247749328613
2019-05-29,8.058329582214355,7.800000190734863,7.858329772949219,7.966670036315918,24485017.0,7.726382732391357
2019-05-30,7.900000095367432,7.63332986831665,7.875,7.724999904632568,15373926.0,7.492001533508301
2019-05-31,7.766670227050781,7.650000095367432,7.708330154418945,7.658329963684082,9433323.0,7.427342414855957
2019-06-03,7.74167013168335,7.550000190734863,7.683330059051514,7.583330154418945,9244306.0,7.354605197906494
2019-06-04,7.608329772949219,7.358329772949219,7.591670036315918,7.36667013168335,11421487.0,7.144479751586914
2019-06-05,7.516670227050781,7.408329963684082,7.441669940948486,7.408329963684082,8562655.0,7.184883117675781
2019-06-06,7.516670227050781,7.36667013168335,7.433330059051514,7.400000095367432,9368674.0,7.176804542541504
2019-06-10,7.608329772949219,7.233329772949219,7.400000095367432,7.541669845581055,11955838.0,7.314201354980469
2019-06-11,7.858329772949219,7.5,7.50832986831665,7.816669940948486,17664210.0,7.580906867980957
2019-06-12,8.225000381469727,7.74167013168335,7.808330059051514,7.816669940948486,26241291.0,7.580906867980957
2019-06-13,7.916669845581055,7.658329963684082,7.75832986831665,7.858329772949219,14888703.0,7.621310234069824
2019-06-14,7.925000190734863,7.574999809265137,7.816669940948486,7.591670036315918,11694853.0,7.3626933097839355
2019-06-17,7.75,7.608329772949219,7.63332986831665,7.675000190734863,8420330.0,7.443510055541992
2019-06-18,7.724999904632568,7.625,7.658329963684082,7.650000095367432,5578453.0,7.41926383972168
2019-06-19,8.066670417785645,7.75,7.99167013168335,7.75,13503451.0,7.516247749328613
2019-06-20,8.333330154418945,7.733329772949219,7.75,8.125,29651426.0,7.879937171936035
2019-06-21,8.291669845581055,8.083330154418945,8.100000381469727,8.25,25031847.0,8.001167297363281
2019-06-24,8.291669845581055,8.083330154418945,8.216670036315918,8.125,12883083.0,7.879937171936035
2019-06-25,8.149999618530273,7.841670036315918,8.083330154418945,8.016670227050781,12242422.0,7.774875164031982
2019-06-26,8.083330154418945,7.858329772949219,8.008330345153809,7.941669940948486,7776904.0,7.702136993408203
2019-06-27,8.166669845581055,7.925000190734863,7.941669940948486,7.941669940948486,12949006.0,7.702136993408203
2019-06-28,7.941669940948486,7.766670227050781,7.916669845581055,7.858329772949219,10635361.0,7.621310234069824
2019-07-01,8.183329582214355,7.974999904632568,8.066670417785645,8.166669845581055,18791334.0,7.920350551605225
2019-07-02,8.216670036315918,8.091670036315918,8.158329963684082,8.166669845581055,10070905.0,7.920350551605225
2019-07-03,8.191670417785645,7.933330059051514,8.100000381469727,8.041669845581055,9806734.0,7.7991204261779785
2019-07-04,8.108329772949219,7.900000095367432,8.074999809265137,7.958330154418945,10120752.0,7.718294620513916
2019-07-05,8.0,7.900000095367432,7.966670036315918,7.966670036315918,5939408.0,7.726382732391357
2019-07-08,7.933330059051514,7.599999904632568,7.925000190734863,7.625,12530966.0,7.395018100738525
2019-07-09,7.666669845581055,7.533329963684082,7.61667013168335,7.625,8155076.0,7.395018100738525
2019-07-10,7.683330059051514,7.583330154418945,7.625,7.61667013168335,5914442.0,7.386939525604248
2019-07-11,7.766670227050781,7.574999809265137,7.650000095367432,7.625,6781082.0,7.395018100738525
2019-07-12,7.691669940948486,7.574999809265137,7.658329963684082,7.608329772949219,7843219.0,7.37885046005249
2019-07-15,7.791669845581055,7.474999904632568,7.599999904632568,7.708330154418945,12985562.0,7.475834846496582
2019-07-16,7.75,7.63332986831665,7.666669845581055,7.658329963684082,7203442.0,7.427342414855957
2019-07-17,7.691669940948486,7.591670036315918,7.650000095367432,7.63332986831665,4887559.0,7.403096675872803
2019-07-18,7.599999904632568,7.5,7.566669940948486,7.50832986831665,6540594.0,7.281867027282715
2019-07-19,7.658329963684082,7.525000095367432,7.533329963684082,7.566669940948486,6509775.0,7.338447570800781
2019-07-22,7.599999904632568,7.375,7.591670036315918,7.38332986831665,7669393.0,7.160637378692627
2019-07-23,7.50832986831665,7.400000095367432,7.416669845581055,7.474999904632568,4173458.0,7.249542236328125
2019-07-24,7.625,7.474999904632568,7.49167013168335,7.574999809265137,6754681.0,7.346526145935059
2019-07-25,7.608329772949219,7.533329963684082,7.558330059051514,7.583330154418945,3910444.0,7.354605197906494
2019-07-26,7.591670036315918,7.50832986831665,7.550000190734863,7.591670036315918,3534902.0,7.3626933097839355
2019-07-29,7.583330154418945,7.516670227050781,7.583330154418945,7.533329963684082,3871843.0,7.306112766265869
2019-07-30,7.875,7.550000190734863,7.550000190734863,7.783329963684082,19029568.0,7.548572540283203
2019-07-31,7.716670036315918,7.61667013168335,7.716670036315918,7.658329963684082,8054364.0,7.427342414855957
2019-08-01,7.716670036315918,7.583330154418945,7.599999904632568,7.625,6262680.0,7.395018100738525
2019-08-02,7.558330059051514,7.416669845581055,7.49167013168335,7.49167013168335,8194149.0,7.26570987701416
2019-08-05,7.49167013168335,7.300000190734863,7.466670036315918,7.391670227050781,10081918.0,7.168725967407227
2019-08-06,7.266670227050781,7.041669845581055,7.25,7.175000190734863,9815457.0,6.958590984344482
2019-08-07,7.24167013168335,7.108329772949219,7.208330154418945,7.11667013168335,4318140.0,6.902020454406738
2019-08-08,7.25,7.125,7.199999809265137,7.166669845581055,7602396.0,6.950511932373047
2019-08-09,7.208330154418945,6.966670036315918,7.183330059051514,6.966670036315918,6843032.0,6.756544589996338
2019-08-12,7.066669940948486,6.941669940948486,6.983329772949219,7.066669940948486,5897349.0,6.853528022766113
2019-08-13,7.025000095367432,6.933330059051514,7.00832986831665,6.958330154418945,4376400.0,6.748456001281738
2019-08-14,7.099999904632568,6.983329772949219,7.050000190734863,6.99167013168335,4609323.0,6.780790328979492
2019-08-15,6.925000190734863,6.800000190734863,6.824999809265137,6.900000095367432,6705034.0,6.691885471343994
2019-08-16,7.016670227050781,6.88332986831665,6.916669845581055,6.925000190734863,4896144.0,6.716131687164307
2019-08-19,7.199999809265137,6.958330154418945,6.966670036315918,7.175000190734863,12337376.0,6.958590984344482
2019-08-20,7.266670227050781,7.125,7.166669845581055,7.183330059051514,9989268.0,6.96666955947876
2019-08-21,7.191669940948486,7.108329772949219,7.191669940948486,7.166669845581055,5154008.0,6.950511932373047
2019-08-22,7.233329772949219,7.083330154418945,7.158329963684082,7.233329772949219,6472250.0,7.015161037445068
2019-08-23,7.316669940948486,7.166669845581055,7.199999809265137,7.208330154418945,8154301.0,6.990915298461914
2019-08-26,7.108329772949219,6.983329772949219,7.058330059051514,7.050000190734863,9885787.0,6.8373613357543945
2019-08-27,7.283329963684082,7.074999809265137,7.091670036315918,7.233329772949219,9074001.0,7.015161037445068
2019-08-28,7.474999904632568,7.199999809265137,7.199999809265137,7.408329963684082,12584856.0,7.184883117675781
2019-08-29,7.608329772949219,7.36667013168335,7.550000190734863,7.433330059051514,14275396.0,7.209129333496094
2019-08-30,7.583330154418945,7.283329963684082,7.525000095367432,7.391670227050781,10073158.0,7.168725967407227
2019-09-02,7.533329963684082,7.333330154418945,7.391670227050781,7.5,13437244.0,7.2737884521484375
2019-09-03,7.63332986831665,7.5,7.541669845581055,7.558330059051514,11257449.0,7.330358982086182
2019-09-04,7.75832986831665,7.516670227050781,7.558330059051514,7.691669940948486,15658075.0,7.459677219390869
2019-09-05,8.074999809265137,7.766670227050781,7.766670227050781,7.875,25055666.0,7.637477874755859
2019-09-06,7.974999904632568,7.800000190734863,7.958330154418945,7.858329772949219,12805534.0,7.621310234069824
2019-09-09,8.0,7.908329963684082,7.966670036315918,7.983329772949219,10564056.0,7.742539882659912
2019-09-10,7.99167013168335,7.833330154418945,7.966670036315918,7.941669940948486,10963537.0,7.702136993408203
2019-09-11,8.108329772949219,7.949999809265137,8.033329963684082,8.008330345153809,14505238.0,7.766786575317383
2019-09-12,8.108329772949219,8.0,8.050000190734863,8.066670417785645,9885442.0,7.823367118835449
2019-09-16,8.149999618530273,8.033329963684082,8.091670036315918,8.074999809265137,10470410.0,7.831445217132568
2019-09-17,8.100000381469727,7.766670227050781,8.091670036315918,7.816669940948486,12473416.0,7.580906867980957
2019-09-18,8.100000381469727,7.833330154418945,7.875,8.0,17192660.0,7.758707523345947
2019-09-19,8.108329772949219,7.841670036315918,8.033329963684082,7.983329772949219,13274341.0,7.742539882659912
2019-09-20,8.141670227050781,7.958330154418945,8.008330345153809,8.0,10496398.0,7.758707523345947
2019-09-23,8.008330345153809,7.800000190734863,7.983329772949219,7.86667013168335,9128994.0,7.629399299621582
2019-09-24,8.0,7.833330154418945,7.88332986831665,7.849999904632568,8084863.0,7.613231658935547
2019-09-25,7.900000095367432,7.74167013168335,7.841670036315918,7.75,9426927.0,7.516247749328613
2019-09-26,7.739999771118164,7.5,7.639999866485596,7.510000228881836,7068176.0,7.428054332733154
2019-09-27,7.590000152587891,7.46999979019165,7.579999923706055,7.5,6381034.0,7.418163299560547
2019-09-30,7.510000228881836,7.210000038146973,7.510000228881836,7.230000019073486,7347967.0,7.151109218597412
2019-10-08,7.400000095367432,7.139999866485596,7.139999866485596,7.329999923706055,6396162.0,7.250018119812012
2019-10-09,7.380000114440918,7.210000038146973,7.260000228881836,7.340000152587891,6190679.0,7.259909152984619
2019-10-10,7.369999885559082,7.269999980926514,7.349999904632568,7.349999904632568,5491243.0,7.269799709320068
2019-10-11,7.480000019073486,7.28000020980835,7.349999904632568,7.400000095367432,8619035.0,7.319254398345947
2019-10-14,8.140000343322754,7.46999979019165,7.46999979019165,8.140000343322754,25062148.0,8.051179885864258
2019-10-15,8.34000015258789,7.949999809265137,8.170000076293945,8.069999694824219,43881124.0,7.981943130493164
2019-10-16,8.270000457763672,7.900000095367432,8.010000228881836,7.96999979019165,26356436.0,7.883034706115723
2019-10-17,8.130000114440918,7.78000020980835,8.039999961853027,7.860000133514404,19325632.0,7.774235248565674
2019-10-18,7.920000076293945,7.510000228881836,7.849999904632568,7.550000190734863,19694612.0,7.467617511749268
2019-10-21,7.550000190734863,7.389999866485596,7.5,7.489999771118164,10832304.0,7.408271789550781
2019-10-22,7.539999961853027,7.360000133514404,7.5,7.46999979019165,10578794.0,7.388490200042725
2019-10-23,7.519999980926514,7.360000133514404,7.5,7.369999885559082,7077332.0,7.289581298828125
2019-10-24,7.53000020980835,7.349999904632568,7.369999885559082,7.460000038146973,9221986.0,7.378599643707275
2019-10-25,7.5,7.369999885559082,7.429999828338623,7.5,7690889.0,7.418163299560547
2019-10-28,7.679999828338623,7.420000076293945,7.440000057220459,7.639999866485596,12496516.0,7.55663537979126
2019-10-29,7.760000228881836,7.579999923706055,7.699999809265137,7.579999923706055,13091621.0,7.497290134429932
2019-10-30,7.71999979019165,7.53000020980835,7.550000190734863,7.690000057220459,11924913.0,7.606090068817139
2019-10-31,7.769999980926514,7.559999942779541,7.710000038146973,7.559999942779541,10005997.0,7.477508544921875
2019-11-01,7.789999961853027,7.5,7.53000020980835,7.75,12013576.0,7.665435314178467
2019-11-04,7.820000171661377,7.639999866485596,7.71999979019165,7.699999809265137,11028636.0,7.615980625152588
2019-11-05,7.880000114440918,7.659999847412109,7.670000076293945,7.75,12034378.0,7.665435314178467
2019-11-06,7.820000171661377,7.679999828338623,7.760000228881836,7.730000019073486,8631077.0,7.645653247833252
2019-11-07,7.829999923706055,7.690000057220459,7.699999809265137,7.800000190734863,8946603.0,7.714890003204346
2019-11-08,7.960000038146973,7.789999961853027,7.829999923706055,7.809999942779541,12763186.0,7.724780559539795
2019-11-11,7.809999942779541,7.429999828338623,7.809999942779541,7.46999979019165,12618436.0,7.388490200042725
2019-11-12,7.550000190734863,7.460000038146973,7.480000019073486,7.510000228881836,6532833.0,7.428054332733154
2019-11-13,7.510000228881836,7.260000228881836,7.5,7.400000095367432,6353160.0,7.319254398345947
2019-11-14,7.510000228881836,7.360000133514404,7.360000133514404,7.460000038146973,5194464.0,7.378599643707275
2019-11-15,7.519999980926514,7.300000190734863,7.409999847412109,7.320000171661377,5153441.0,7.2401275634765625
2019-11-18,7.480000019073486,7.320000171661377,7.329999923706055,7.440000057220459,5293687.0,7.358818054199219
2019-11-19,7.539999961853027,7.420000076293945,7.449999809265137,7.53000020980835,5378168.0,7.447835922241211
2019-11-20,7.53000020980835,7.409999847412109,7.510000228881836,7.420000076293945,4136122.0,7.339035987854004
2019-11-21,7.460000038146973,7.329999923706055,7.460000038146973,7.360000133514404,4880358.0,7.279690742492676
2019-11-22,7.489999771118164,7.300000190734863,7.380000114440918,7.329999923706055,5189311.0,7.250018119812012
2019-11-25,7.420000076293945,7.320000171661377,7.320000171661377,7.380000114440918,4066268.0,7.299472808837891
2019-11-26,7.519999980926514,7.389999866485596,7.400000095367432,7.429999828338623,5868507.0,7.348926544189453
2019-11-27,7.5,7.369999885559082,7.449999809265137,7.389999866485596,5266388.0,7.30936336517334
2019-11-28,7.429999828338623,7.329999923706055,7.420000076293945,7.349999904632568,3304000.0,7.269799709320068
2019-11-29,7.429999828338623,7.320000171661377,7.329999923706055,7.360000133514404,4008730.0,7.279690742492676
2019-12-02,7.550000190734863,7.400000095367432,7.409999847412109,7.440000057220459,6521120.0,7.358818054199219
2019-12-03,7.46999979019165,7.349999904632568,7.400000095367432,7.46999979019165,4370594.0,7.388490200042725
2019-12-04,7.46999979019165,7.389999866485596,7.420000076293945,7.449999809265137,4762521.0,7.368708610534668
2019-12-05,7.570000171661377,7.429999828338623,7.46999979019165,7.53000020980835,8103736.0,7.447835922241211
2019-12-06,7.559999942779541,7.449999809265137,7.53000020980835,7.519999980926514,5866757.0,7.4379448890686035
2019-12-09,7.550000190734863,7.440000057220459,7.519999980926514,7.46999979019165,6061153.0,7.388490200042725
2019-12-10,7.46999979019165,7.289999961853027,7.46999979019165,7.340000152587891,10449630.0,7.259909152984619
2019-12-11,7.380000114440918,7.289999961853027,7.329999923706055,7.340000152587891,5253319.0,7.259909152984619
2019-12-12,7.369999885559082,7.289999961853027,7.340000152587891,7.300000190734863,5806239.0,7.220345497131348
2019-12-13,7.71999979019165,7.349999904632568,7.360000133514404,7.679999828338623,24509159.0,7.596199035644531
2019-12-16,7.789999961853027,7.619999885559082,7.730000019073486,7.760000228881836,22087181.0,7.675326347351074
2019-12-17,8.270000457763672,7.710000038146973,7.75,8.039999961853027,31407189.0,7.952270984649658
2019-12-18,8.140000343322754,7.929999828338623,7.96999979019165,7.949999809265137,18849848.0,7.863252639770508
2019-12-19,8.069999694824219,7.929999828338623,7.980000019073486,7.980000019073486,12484386.0,7.89292573928833
2019-12-20,8.140000343322754,7.909999847412109,7.980000019073486,7.920000076293945,15763845.0,7.833580493927002
2019-12-23,7.96999979019165,7.679999828338623,7.889999866485596,7.679999828338623,14051851.0,7.596199035644531
2019-12-24,7.769999980926514,7.590000152587891,7.710000038146973,7.760000228881836,8769554.0,7.675326347351074
2019-12-25,7.860000133514404,7.679999828338623,7.75,7.789999961853027,8900770.0,7.70499849319458
2019-12-26,7.920000076293945,7.760000228881836,7.789999961853027,7.900000095367432,9711693.0,7.813798427581787
2019-12-27,8.119999885559082,7.900000095367432,7.909999847412109,7.960000038146973,20065523.0,7.873143672943115
2019-12-30,8.289999961853027,7.730000019073486,7.869999885559082,8.170000076293945,29029083.0,8.080852508544922
2019-12-31,8.420000076293945,8.100000381469727,8.149999618530273,8.260000228881836,26197254.0,8.169870376586914
2020-01-02,8.4399995803833,8.199999809265137,8.380000114440918,8.220000267028809,30337773.0,8.1303071975708
2020-01-03,8.260000228881836,8.140000343322754,8.1899995803833,8.199999809265137,17604351.0,8.110525131225586
2020-01-06,8.25,8.029999732971191,8.15999984741211,8.079999923706055,19435702.0,7.9918341636657715
2020-01-07,8.270000457763672,8.119999885559082,8.170000076293945,8.220000267028809,13606958.0,8.1303071975708
2020-01-08,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,13474390.0,7.922598361968994
2020-01-09,8.1899995803833,8.0600004196167,8.069999694824219,8.100000381469727,10328634.0,8.011616706848145
2020-01-10,8.170000076293945,8.020000457763672,8.140000343322754,8.130000114440918,10320458.0,8.041289329528809
2020-01-13,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,12956295.0,8.031397819519043
2020-01-14,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,24377331.0,8.17976188659668
2020-01-15,8.229999542236328,8.09000015258789,8.229999542236328,8.149999618530273,10768540.0,8.061070442199707
2020-01-16,8.15999984741211,8.020000457763672,8.15999984741211,8.039999961853027,9372082.0,7.952270984649658
2020-01-17,8.34000015258789,8.020000457763672,8.0600004196167,8.270000457763672,14969569.0,8.17976188659668
2020-01-20,8.949999809265137,8.329999923706055,8.5,8.630000114440918,41793004.0,8.535833358764648
2020-01-21,8.619999885559082,8.1899995803833,8.600000381469727,8.239999771118164,43378614.0,8.1500883102417
2020-01-22,8.350000381469727,8.050000190734863,8.170000076293945,8.279999732971191,22106385.0,8.189651489257812
2020-01-23,8.229999542236328,7.809999942779541,8.199999809265137,7.920000076293945,24561214.0,7.833580493927002
2020-02-03,7.260000228881836,7.130000114440918,7.130000114440918,7.130000114440918,19105949.0,7.0522003173828125
2020-02-04,7.429999828338623,7.110000133514404,7.110000133514404,7.369999885559082,21920178.0,7.289581298828125
2020-02-05,7.610000133514404,7.320000171661377,7.400000095367432,7.440000057220459,18505728.0,7.358818054199219
2020-02-06,7.590000152587891,7.400000095367432,7.449999809265137,7.550000190734863,18269719.0,7.467617511749268
2020-02-07,7.71999979019165,7.460000038146973,7.539999961853027,7.71999979019165,15660346.0,7.6357622146606445
2020-02-10,7.940000057220459,7.630000114440918,7.690000057220459,7.880000114440918,15427034.0,7.7940168380737305
2020-02-11,7.96999979019165,7.769999980926514,7.900000095367432,7.78000020980835,13529161.0,7.695107936859131
2020-02-12,7.889999866485596,7.760000228881836,7.78000020980835,7.840000152587891,12271322.0,7.754453182220459
2020-02-13,7.869999885559082,7.659999847412109,7.860000133514404,7.710000038146973,14896611.0,7.625871658325195
2020-02-14,7.929999828338623,7.659999847412109,7.670000076293945,7.829999923706055,19164065.0,7.744562149047852
2020-02-17,8.069999694824219,7.900000095367432,7.949999809265137,8.069999694824219,24789739.0,7.981943130493164
2020-02-18,8.050000190734863,7.889999866485596,8.039999961853027,7.960000038146973,21717056.0,7.873143672943115
2020-02-19,8.329999923706055,7.929999828338623,7.949999809265137,8.119999885559082,35533429.0,8.031397819519043
2020-02-20,8.460000038146973,8.029999732971191,8.149999618530273,8.399999618530273,39972631.0,8.308341979980469
2020-02-21,8.529999732971191,8.220000267028809,8.359999656677246,8.279999732971191,35760623.0,8.189651489257812
2020-02-24,8.430000305175781,8.210000038146973,8.34000015258789,8.25,25562544.0,8.159979820251465
2020-02-25,8.270000457763672,7.949999809265137,8.109999656677246,8.229999542236328,29880956.0,8.140196800231934
2020-02-26,8.279999732971191,8.050000190734863,8.079999923706055,8.119999885559082,21406308.0,8.031397819519043
2020-02-27,8.270000457763672,8.079999923706055,8.180000305175781,8.09000015258789,15938814.0,8.001725196838379
2020-02-28,7.980000019073486,7.590000152587891,7.900000095367432,7.599999904632568,25340664.0,7.517071723937988
2020-03-02,7.980000019073486,7.679999828338623,7.679999828338623,7.949999809265137,18016897.0,7.863252639770508
2020-03-03,8.239999771118164,7.960000038146973,8.079999923706055,8.079999923706055,20708573.0,7.9918341636657715
2020-03-04,8.199999809265137,7.960000038146973,7.989999771118164,8.199999809265137,21723203.0,8.110525131225586
2020-03-05,8.479999542236328,8.130000114440918,8.300000190734863,8.359999656677246,38548685.0,8.268778800964355
2020-03-06,8.260000228881836,8.109999656677246,8.25,8.140000343322754,22221181.0,8.051179885864258
2020-03-09,8.100000381469727,7.860000133514404,8.039999961853027,7.869999885559082,23081829.0,7.784125804901123
2020-03-10,8.220000267028809,7.809999942779541,7.849999904632568,8.15999984741211,23984759.0,8.070960998535156
2020-03-11,8.180000305175781,7.989999771118164,8.180000305175781,8.0,16787274.0,7.912707328796387
2020-03-12,8.289999961853027,7.829999923706055,7.900000095367432,8.15999984741211,29704439.0,8.070960998535156
2020-03-13,8.369999885559082,7.78000020980835,7.889999866485596,8.319999694824219,34640928.0,8.229215621948242
2020-03-16,8.649999618530273,8.079999923706055,8.399999618530273,8.09000015258789,45003264.0,8.001725196838379
2020-03-17,8.380000114440918,7.900000095367432,8.210000038146973,8.329999923706055,35526594.0,8.239106178283691
2020-03-18,8.449999809265137,7.96999979019165,8.350000381469727,7.96999979019165,35427935.0,7.883034706115723
2020-03-19,7.989999771118164,7.679999828338623,7.869999885559082,7.880000114440918,29462142.0,7.7940168380737305
2020-03-20,7.940000057220459,7.71999979019165,7.929999828338623,7.880000114440918,18932128.0,7.7940168380737305
2020-03-23,7.75,7.460000038146973,7.639999866485596,7.460000038146973,16763436.0,7.378599643707275
2020-03-24,7.710000038146973,7.480000019073486,7.690000057220459,7.679999828338623,12319749.0,7.596199035644531
2020-03-25,7.880000114440918,7.679999828338623,7.849999904632568,7.739999771118164,12152759.0,7.655544281005859
2020-03-26,7.75,7.590000152587891,7.699999809265137,7.599999904632568,10370714.0,7.517071723937988
2020-03-27,7.730000019073486,7.53000020980835,7.699999809265137,7.550000190734863,11108223.0,7.467617511749268
2020-03-30,7.5,7.400000095367432,7.489999771118164,7.46999979019165,9283839.0,7.388490200042725
2020-03-31,7.570000171661377,7.440000057220459,7.539999961853027,7.449999809265137,8199491.0,7.368708610534668
2020-04-01,7.539999961853027,7.25,7.429999828338623,7.260000228881836,14323831.0,7.180782318115234
2020-04-02,7.360000133514404,7.150000095367432,7.150000095367432,7.349999904632568,12506151.0,7.269799709320068
2020-04-03,7.340000152587891,7.159999847412109,7.320000171661377,7.170000076293945,9901251.0,7.091763973236084
2020-04-07,7.409999847412109,7.300000190734863,7.340000152587891,7.360000133514404,12026879.0,7.279690742492676
2020-04-08,7.449999809265137,7.28000020980835,7.300000190734863,7.369999885559082,9282506.0,7.289581298828125
2020-04-09,7.570000171661377,7.380000114440918,7.400000095367432,7.420000076293945,12187687.0,7.339035987854004
2020-04-10,7.429999828338623,7.28000020980835,7.400000095367432,7.360000133514404,9421916.0,7.279690742492676
2020-04-13,7.349999904632568,7.210000038146973,7.349999904632568,7.25,7902964.0,7.170890808105469
2020-04-14,7.400000095367432,7.260000228881836,7.269999980926514,7.360000133514404,9240419.0,7.279690742492676
2020-04-15,7.369999885559082,7.28000020980835,7.329999923706055,7.28000020980835,7891711.0,7.200563907623291
2020-04-16,7.369999885559082,7.210000038146973,7.25,7.300000190734863,7434908.0,7.220345497131348
2020-04-17,7.380000114440918,7.289999961853027,7.360000133514404,7.289999961853027,7566237.0,7.21045446395874
2020-04-20,7.349999904632568,7.260000228881836,7.349999904632568,7.269999980926514,6903604.0,7.190672874450684
2020-04-21,7.269999980926514,7.150000095367432,7.25,7.199999809265137,8548760.0,7.121436595916748
2020-04-22,7.21999979019165,7.130000114440918,7.159999847412109,7.190000057220459,7079700.0,7.111545562744141
2020-04-23,7.25,7.170000076293945,7.210000038146973,7.190000057220459,5502149.0,7.111545562744141
2020-04-24,7.210000038146973,7.150000095367432,7.190000057220459,7.210000038146973,5040400.0,7.1313276290893555
2020-04-27,7.579999923706055,7.25,7.260000228881836,7.550000190734863,26661847.0,7.467617511749268
2020-04-28,7.480000019073486,7.159999847412109,7.480000019073486,7.239999771118164,22344846.0,7.160999774932861
2020-04-29,7.239999771118164,7.150000095367432,7.159999847412109,7.199999809265137,10790045.0,7.121436595916748
2020-04-30,7.329999923706055,7.21999979019165,7.21999979019165,7.28000020980835,11678929.0,7.200563907623291
2020-05-06,7.300000190734863,7.190000057220459,7.199999809265137,7.289999961853027,10773029.0,7.21045446395874
2020-05-07,7.309999942779541,7.239999771118164,7.300000190734863,7.260000228881836,8669528.0,7.180782318115234
2020-05-08,7.440000057220459,7.269999980926514,7.28000020980835,7.340000152587891,15368679.0,7.259909152984619
2020-05-11,7.389999866485596,7.260000228881836,7.369999885559082,7.289999961853027,9979039.0,7.21045446395874
2020-05-12,7.300000190734863,7.170000076293945,7.289999961853027,7.230000019073486,10752210.0,7.151109218597412
2020-05-13,7.289999961853027,7.179999828338623,7.230000019073486,7.260000228881836,7091702.0,7.180782318115234
2020-05-14,7.239999771118164,7.179999828338623,7.239999771118164,7.230000019073486,6845994.0,7.151109218597412
2020-05-15,7.309999942779541,7.210000038146973,7.28000020980835,7.21999979019165,6491018.0,7.141218185424805
2020-05-18,7.21999979019165,7.159999847412109,7.210000038146973,7.190000057220459,7078755.0,7.111545562744141
2020-05-19,7.239999771118164,7.179999828338623,7.21999979019165,7.199999809265137,7834072.0,7.121436595916748
2020-05-20,7.199999809265137,7.150000095367432,7.179999828338623,7.159999847412109,6624874.0,7.081872940063477
2020-05-21,7.199999809265137,7.050000190734863,7.179999828338623,7.059999942779541,9694327.0,6.982964038848877
2020-05-22,7.050000190734863,6.75,7.050000190734863,6.789999961853027,14702732.0,6.7159104347229
2020-05-25,6.78000020980835,6.599999904632568,6.739999771118164,6.610000133514404,11991401.0,6.537874698638916
2020-05-26,6.710000038146973,6.630000114440918,6.639999866485596,6.670000076293945,6707600.0,6.597219944000244
2020-05-27,6.679999828338623,6.550000190734863,6.639999866485596,6.559999942779541,8759392.0,6.488420009613037
2020-05-28,6.849999904632568,6.579999923706055,6.590000152587891,6.699999809265137,18122433.0,6.62689208984375
2020-05-29,6.670000076293945,6.619999885559082,6.670000076293945,6.639999866485596,9066061.0,6.567546844482422
2020-06-01,6.869999885559082,6.730000019073486,6.809999942779541,6.820000171661377,18554475.0,6.7455830574035645
2020-06-02,6.889999866485596,6.78000020980835,6.809999942779541,6.820000171661377,11408749.0,6.7455830574035645
2020-06-03,6.889999866485596,6.78000020980835,6.849999904632568,6.789999961853027,14237055.0,6.7159104347229
2020-06-04,6.829999923706055,6.789999961853027,6.809999942779541,6.829999923706055,7570038.0,6.755473613739014
2020-06-05,6.849999904632568,6.769999980926514,6.849999904632568,6.829999923706055,7224360.0,6.755473613739014
2020-06-08,6.869999885559082,6.820000171661377,6.849999904632568,6.849999904632568,8563807.0,6.7752556800842285
2020-06-09,6.889999866485596,6.789999961853027,6.860000133514404,6.869999885559082,9207628.0,6.795037269592285
2020-06-10,6.96999979019165,6.800000190734863,6.860000133514404,6.960000038146973,13097586.0,6.8840556144714355
2020-06-11,7.079999923706055,6.900000095367432,6.960000038146973,6.980000019073486,17262589.0,6.903837203979492
2020-06-12,7.230000019073486,6.809999942779541,6.820000171661377,6.949999809265137,43060350.0,6.87416410446167
2020-06-15,7.21999979019165,7.010000228881836,7.070000171661377,7.010000228881836,28020653.0,6.933509826660156
2020-06-16,7.170000076293945,6.980000019073486,7.130000114440918,7.019999980926514,15586254.0,6.943400859832764
2020-06-17,7.019999980926514,6.900000095367432,7.019999980926514,6.949999809265137,8925561.0,6.87416410446167
2020-06-18,7.039999961853027,6.889999866485596,6.940000057220459,6.980000019073486,8715497.0,6.903837203979492
2020-06-19,7.139999866485596,6.980000019073486,7.0,7.079999923706055,12584075.0,7.002746105194092
2020-06-22,7.360000133514404,7.050000190734863,7.079999923706055,7.159999847412109,22303180.0,7.081872940063477
2020-06-23,7.150000095367432,7.059999942779541,7.139999866485596,7.099999904632568,13067631.0,7.022527694702148
2020-06-24,7.179999828338623,7.070000171661377,7.130000114440918,7.099999904632568,8533999.0,7.022527694702148
2020-06-29,7.119999885559082,6.889999866485596,7.119999885559082,6.940000057220459,11321224.0,6.864273548126221
2020-06-30,7.130000114440918,6.929999828338623,6.960000038146973,7.059999942779541,9363918.0,6.982964038848877
2020-07-01,7.119999885559082,7.019999980926514,7.059999942779541,7.119999885559082,12455528.0,7.042309284210205
2020-07-02,7.519999980926514,7.079999923706055,7.119999885559082,7.480000019073486,41603537.0,7.398381233215332
2020-07-03,7.889999866485596,7.440000057220459,7.5,7.889999866485596,65335394.0,7.80390739440918
2020-07-06,8.600000381469727,7.980000019073486,8.020000457763672,8.539999961853027,79326998.0,8.446815490722656
2020-07-07,8.569999694824219,8.180000305175781,8.550000190734863,8.239999771118164,56445075.0,8.1500883102417
2020-07-08,8.59000015258789,8.180000305175781,8.239999771118164,8.449999809265137,70107710.0,8.357796669006348
2020-07-09,8.520000457763672,8.170000076293945,8.279999732971191,8.40999984741211,65170816.0,8.318233489990234
2020-07-10,8.640000343322754,8.229999542236328,8.279999732971191,8.550000190734863,70636739.0,8.456706047058105
2020-07-13,8.760000228881836,8.380000114440918,8.600000381469727,8.65999984741211,75056264.0,8.565505981445312
2020-07-14,8.710000038146973,8.350000381469727,8.630000114440918,8.550000190734863,48703185.0,8.456706047058105
2020-07-15,9.270000457763672,8.40999984741211,8.59000015258789,8.760000228881836,103884596.0,8.664414405822754
2020-07-16,8.649999618530273,7.909999847412109,8.600000381469727,8.029999732971191,76009278.0,7.942379951477051
2020-07-17,8.100000381469727,7.53000020980835,7.920000076293945,7.690000057220459,61362309.0,7.606090068817139
2020-07-20,8.050000190734863,7.630000114440918,7.789999961853027,8.050000190734863,61087353.0,7.962162017822266
2020-07-21,8.170000076293945,7.849999904632568,8.09000015258789,7.889999866485596,41538729.0,7.80390739440918
2020-07-22,8.260000228881836,7.849999904632568,7.920000076293945,8.079999923706055,55896275.0,7.9918341636657715
2020-07-23,8.09000015258789,7.730000019073486,8.020000457763672,7.96999979019165,43684606.0,7.883034706115723
2020-07-24,7.940000057220459,7.53000020980835,7.860000133514404,7.619999885559082,46719944.0,7.536853790283203
2020-07-27,7.690000057220459,7.5,7.619999885559082,7.650000095367432,20605534.0,7.566526412963867
2020-07-28,7.739999771118164,7.5,7.690000057220459,7.590000152587891,22870089.0,7.507181167602539
2020-07-29,7.789999961853027,7.53000020980835,7.550000190734863,7.760000228881836,24849510.0,7.675326347351074
2020-07-30,7.809999942779541,7.650000095367432,7.730000019073486,7.679999828338623,22264922.0,7.596199035644531
2020-07-31,7.889999866485596,7.650000095367432,7.670000076293945,7.78000020980835,27356589.0,7.695107936859131
2020-08-03,8.0600004196167,7.829999923706055,7.860000133514404,8.029999732971191,40956803.0,7.942379951477051
2020-08-04,8.079999923706055,7.929999828338623,8.0,7.989999771118164,32478044.0,7.902816295623779
2020-08-05,7.96999979019165,7.820000171661377,7.96999979019165,7.909999847412109,23353858.0,7.823688983917236
2020-08-06,8.020000457763672,7.78000020980835,7.889999866485596,7.96999979019165,34468143.0,7.883034706115723
2020-08-07,7.909999847412109,7.650000095367432,7.880000114440918,7.789999961853027,29768561.0,7.70499849319458
2020-08-10,7.909999847412109,7.690000057220459,7.699999809265137,7.809999942779541,23693405.0,7.724780559539795
2020-08-11,7.909999847412109,7.599999904632568,7.820000171661377,7.650000095367432,24325670.0,7.566526412963867
2020-08-12,7.690000057220459,7.519999980926514,7.599999904632568,7.659999847412109,24233028.0,7.576416969299316
2020-08-13,7.769999980926514,7.610000133514404,7.670000076293945,7.679999828338623,16580587.0,7.596199035644531
2020-08-14,7.809999942779541,7.619999885559082,7.630000114440918,7.800000190734863,16412083.0,7.714890003204346
2020-08-17,8.199999809265137,7.829999923706055,7.880000114440918,8.149999618530273,54162724.0,8.061070442199707
2020-08-18,8.220000267028809,8.020000457763672,8.149999618530273,8.100000381469727,32073092.0,8.011616706848145
2020-08-19,8.149999618530273,7.960000038146973,8.079999923706055,7.96999979019165,28609912.0,7.883034706115723
2020-08-20,7.989999771118164,7.829999923706055,7.960000038146973,7.869999885559082,18402456.0,7.784125804901123
2020-08-21,8.0,7.860000133514404,7.949999809265137,7.980000019073486,15991059.0,7.89292573928833
2020-08-24,8.069999694824219,7.96999979019165,8.039999961853027,8.0,21654145.0,7.912707328796387
2020-08-25,8.079999923706055,7.900000095367432,8.0,7.949999809265137,18844420.0,7.863252639770508
2020-08-26,7.96999979019165,7.769999980926514,7.949999809265137,7.789999961853027,18998433.0,7.70499849319458
2020-08-27,8.069999694824219,7.78000020980835,7.820000171661377,8.069999694824219,26099089.0,7.981943130493164
2020-08-28,8.15999984741211,7.929999828338623,8.0600004196167,8.079999923706055,33730780.0,7.9918341636657715
2020-08-31,8.109999656677246,7.829999923706055,8.039999961853027,7.840000152587891,40091821.0,7.754453182220459
2020-09-01,7.929999828338623,7.800000190734863,7.860000133514404,7.900000095367432,18124625.0,7.813798427581787
2020-09-02,7.960000038146973,7.809999942779541,7.889999866485596,7.900000095367432,19042667.0,7.813798427581787
2020-09-03,7.96999979019165,7.800000190734863,7.900000095367432,7.820000171661377,19173026.0,7.734671592712402
2020-09-04,7.869999885559082,7.650000095367432,7.699999809265137,7.849999904632568,21174266.0,7.764343738555908
2020-09-07,8.0,7.809999942779541,7.840000152587891,7.960000038146973,36442401.0,7.873143672943115
2020-09-08,7.989999771118164,7.840000152587891,7.960000038146973,7.949999809265137,25020833.0,7.863252639770508
2020-09-09,7.920000076293945,7.739999771118164,7.880000114440918,7.739999771118164,24345485.0,7.655544281005859
2020-09-10,7.840000152587891,7.5,7.840000152587891,7.539999961853027,25001420.0,7.45772647857666
2020-09-11,7.570000171661377,7.429999828338623,7.510000228881836,7.510000228881836,19154072.0,7.428054332733154
2020-09-14,7.590000152587891,7.440000057220459,7.559999942779541,7.5,16184164.0,7.418163299560547
2020-09-15,7.539999961853027,7.389999866485596,7.510000228881836,7.449999809265137,15964322.0,7.368708610534668
2020-09-16,7.460000038146973,7.289999961853027,7.449999809265137,7.360000133514404,14888480.0,7.279690742492676
2020-09-17,7.340000152587891,7.21999979019165,7.320000171661377,7.21999979019165,17867229.0,7.141218185424805
2020-09-18,7.489999771118164,7.21999979019165,7.21999979019165,7.460000038146973,22589991.0,7.378599643707275
2020-09-21,7.619999885559082,7.449999809265137,7.53000020980835,7.46999979019165,19462146.0,7.388490200042725
2020-09-22,7.619999885559082,7.369999885559082,7.429999828338623,7.440000057220459,17326505.0,7.358818054199219
2020-09-23,7.5,7.360000133514404,7.449999809265137,7.360000133514404,11911295.0,7.279690742492676
2020-09-24,7.380000114440918,7.230000019073486,7.340000152587891,7.239999771118164,11624424.0,7.160999774932861
2020-09-25,7.309999942779541,7.139999866485596,7.28000020980835,7.239999771118164,13216460.0,7.160999774932861
2020-09-28,7.239999771118164,7.130000114440918,7.150000095367432,7.139999866485596,7428024.0,7.139999866485596
2020-09-29,7.269999980926514,7.139999866485596,7.190000057220459,7.190000057220459,8468923.0,7.190000057220459
2020-09-30,7.21999979019165,7.059999942779541,7.21999979019165,7.119999885559082,9081291.0,7.119999885559082
2020-10-09,7.289999961853027,7.179999828338623,7.179999828338623,7.239999771118164,9485678.0,7.239999771118164
2020-10-12,7.489999771118164,7.289999961853027,7.340000152587891,7.449999809265137,17129706.0,7.449999809265137
2020-10-13,7.429999828338623,7.329999923706055,7.429999828338623,7.389999866485596,11025936.0,7.389999866485596
2020-10-14,7.369999885559082,7.260000228881836,7.369999885559082,7.300000190734863,9006501.0,7.300000190734863
2020-10-15,7.389999866485596,7.25,7.289999961853027,7.28000020980835,8659622.0,7.28000020980835
2020-10-16,7.320000171661377,7.230000019073486,7.300000190734863,7.260000228881836,7852201.0,7.260000228881836
2020-10-19,7.380000114440918,7.210000038146973,7.300000190734863,7.230000019073486,10161360.0,7.230000019073486
2020-10-20,7.21999979019165,7.110000133514404,7.210000038146973,7.190000057220459,9649588.0,7.190000057220459
2020-10-21,7.210000038146973,7.119999885559082,7.210000038146973,7.170000076293945,7620368.0,7.170000076293945
2020-10-22,7.260000228881836,7.110000133514404,7.150000095367432,7.25,8215280.0,7.25
2020-10-23,7.320000171661377,7.190000057220459,7.210000038146973,7.199999809265137,9929690.0,7.199999809265137
2020-10-26,7.179999828338623,7.059999942779541,7.179999828338623,7.110000133514404,11329580.0,7.110000133514404
2020-10-27,7.099999904632568,7.010000228881836,7.059999942779541,7.03000020980835,5296580.0,7.03000020980835